| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 27.20 | 26.69 | 0.09 | 0.34% | 26.51 | 27.61 | 73982 | 20060.92 | 4.71% |
| 2025-04-01 | 24.10 | 26.60 | 2.42 | 10.01% | 24.10 | 26.60 | 78619 | 20418.91 | 5.00% |
| 2025-03-31 | 23.95 | 24.18 | 0.01 | 0.04% | 23.74 | 24.50 | 24545 | 5925.28 | 1.56% |
| 2025-03-28 | 23.49 | 24.17 | 0.64 | 2.72% | 23.47 | 24.90 | 32932 | 8016.15 | 2.09% |
| 2025-03-27 | 23.33 | 23.53 | 0.20 | 0.86% | 22.91 | 23.80 | 12317 | 2886.75 | 0.78% |
| 2025-03-26 | 23.14 | 23.33 | 0.04 | 0.17% | 23.10 | 23.38 | 6438 | 1499.32 | 0.41% |
| 2025-03-25 | 22.99 | 23.29 | 0.19 | 0.82% | 22.91 | 23.35 | 7257 | 1675.79 | 0.46% |
| 2025-03-24 | 23.82 | 23.10 | -0.70 | -2.94% | 22.71 | 23.83 | 15971 | 3691.15 | 1.02% |
| 2025-03-21 | 24.00 | 23.80 | -0.22 | -0.92% | 23.62 | 24.16 | 9595 | 2288.28 | 0.61% |
| 2025-03-20 | 23.97 | 24.02 | 0.05 | 0.21% | 23.92 | 24.13 | 7264 | 1746.05 | 0.46% |
| 2025-03-19 | 24.33 | 23.97 | -0.35 | -1.44% | 23.95 | 24.35 | 7347 | 1772.36 | 0.47% |
| 2025-03-18 | 24.09 | 24.32 | 0.23 | 0.95% | 23.96 | 24.40 | 14262 | 3453.62 | 0.91% |
| 2025-03-17 | 23.86 | 24.09 | 0.32 | 1.35% | 23.66 | 24.25 | 16370 | 3920.39 | 1.04% |
| 2025-03-14 | 23.17 | 23.77 | 0.61 | 2.63% | 23.10 | 23.77 | 13165 | 3094.09 | 0.84% |
| 2025-03-13 | 23.46 | 23.16 | -0.30 | -1.28% | 23.00 | 23.46 | 9187 | 2128.62 | 0.58% |
| 2025-03-12 | 23.58 | 23.46 | -0.14 | -0.59% | 23.37 | 23.66 | 7815 | 1835.40 | 0.50% |
| 2025-03-11 | 23.55 | 23.60 | -0.07 | -0.30% | 23.24 | 23.62 | 9523 | 2227.23 | 0.61% |
| 2025-03-10 | 23.48 | 23.67 | 0.15 | 0.64% | 23.46 | 23.77 | 6308 | 1491.53 | 0.40% |
| 2025-03-07 | 23.69 | 23.52 | -0.25 | -1.05% | 23.40 | 23.90 | 10785 | 2545.47 | 0.69% |
| 2025-03-06 | 23.49 | 23.77 | 0.27 | 1.15% | 23.42 | 23.86 | 12990 | 3079.35 | 0.83% |
| 2025-03-05 | 23.74 | 23.50 | -0.26 | -1.09% | 23.25 | 23.74 | 9416 | 2205.66 | 0.60% |
| 2025-03-04 | 23.30 | 23.76 | 0.39 | 1.67% | 23.30 | 23.79 | 8923 | 2107.77 | 0.57% |
| 2025-03-03 | 23.28 | 23.37 | 0.07 | 0.30% | 23.28 | 23.65 | 9076 | 2131.44 | 0.58% |
| 2025-02-28 | 24.01 | 23.30 | -0.74 | -3.08% | 23.20 | 24.06 | 11151 | 2632.47 | 0.71% |
| 2025-02-27 | 24.07 | 24.04 | 0.01 | 0.04% | 23.66 | 24.09 | 8715 | 2081.55 | 0.55% |
| 2025-02-26 | 23.88 | 24.03 | 0.02 | 0.08% | 23.88 | 24.30 | 9373 | 2251.84 | 0.60% |
| 2025-02-25 | 23.73 | 24.01 | 0.34 | 1.44% | 23.41 | 24.46 | 13856 | 3324.58 | 0.88% |
| 2025-02-24 | 24.10 | 23.67 | -0.41 | -1.70% | 23.63 | 24.10 | 9802 | 2334.63 | 0.62% |
| 2025-02-21 | 24.29 | 24.08 | -0.13 | -0.54% | 23.80 | 24.59 | 13102 | 3156.97 | 0.83% |
| 2025-02-20 | 24.10 | 24.21 | 0.05 | 0.21% | 24.09 | 24.42 | 8143 | 1973.30 | 0.52% |
| 2025-02-19 | 24.25 | 24.16 | -0.09 | -0.37% | 24.00 | 24.33 | 7961 | 1923.44 | 0.51% |
| 2025-02-18 | 24.63 | 24.25 | -0.38 | -1.54% | 24.18 | 24.88 | 14172 | 3460.14 | 0.90% |
| 2025-02-17 | 24.21 | 24.63 | 0.73 | 3.05% | 24.17 | 24.81 | 19251 | 4733.23 | 1.22% |
| 2025-02-14 | 23.60 | 23.90 | 0.32 | 1.36% | 23.53 | 24.17 | 15662 | 3743.60 | 1.00% |
| 2025-02-13 | 23.69 | 23.58 | -0.06 | -0.25% | 23.43 | 24.09 | 10371 | 2461.42 | 0.66% |
| 2025-02-12 | 23.69 | 23.64 | -0.14 | -0.59% | 23.32 | 23.85 | 7725 | 1820.06 | 0.49% |
| 2025-02-11 | 23.92 | 23.78 | -0.14 | -0.59% | 23.51 | 23.97 | 7090 | 1679.16 | 0.45% |
| 2025-02-10 | 23.65 | 23.92 | 0.32 | 1.36% | 23.65 | 24.03 | 10020 | 2393.82 | 0.64% |
| 2025-02-07 | 23.63 | 23.60 | -0.05 | -0.21% | 23.40 | 23.82 | 9228 | 2184.04 | 0.59% |
| 2025-02-06 | 23.91 | 23.65 | -0.27 | -1.13% | 23.26 | 23.92 | 10245 | 2408.73 | 0.65% |
| 2025-02-05 | 24.09 | 23.92 | -0.11 | -0.46% | 23.86 | 24.34 | 8535 | 2056.33 | 0.54% |
| 2025-01-27 | 23.47 | 24.03 | 0.41 | 1.74% | 23.43 | 24.17 | 12371 | 2957.70 | 0.79% |
| 2025-01-24 | 24.00 | 23.62 | -0.67 | -2.76% | 23.00 | 24.14 | 17228 | 4021.51 | 1.10% |
| 2025-01-23 | 23.49 | 24.29 | 0.89 | 3.80% | 23.49 | 24.75 | 21484 | 5213.43 | 1.37% |
| 2025-01-22 | 22.91 | 23.40 | 0.40 | 1.74% | 22.81 | 23.55 | 9589 | 2232.68 | 0.61% |
| 2025-01-21 | 23.00 | 23.00 | -0.10 | -0.43% | 22.77 | 23.15 | 4524 | 1036.01 | 0.29% |
| 2025-01-20 | 22.90 | 23.10 | 0.26 | 1.14% | 22.75 | 23.10 | 6545 | 1506.56 | 0.42% |
| 2025-01-17 | 22.75 | 22.84 | 0.08 | 0.35% | 22.50 | 22.90 | 6620 | 1505.32 | 0.42% |
| 2025-01-16 | 22.81 | 22.76 | 0.00 | 0.00% | 22.60 | 23.03 | 5909 | 1347.80 | 0.38% |
| 2025-01-15 | 22.90 | 22.76 | -0.12 | -0.52% | 22.56 | 22.91 | 4721 | 1071.73 | 0.30% |
| 2025-01-14 | 22.38 | 22.88 | 0.51 | 2.28% | 22.38 | 22.88 | 9300 | 2109.86 | 0.59% |
| 2025-01-13 | 22.00 | 22.37 | 0.29 | 1.31% | 21.81 | 22.38 | 6724 | 1491.42 | 0.43% |
| 2025-01-10 | 22.32 | 22.08 | -0.38 | -1.69% | 22.04 | 22.63 | 7957 | 1770.34 | 0.51% |
| 2025-01-09 | 22.61 | 22.46 | -0.11 | -0.49% | 22.30 | 22.99 | 8847 | 1997.27 | 0.56% |
| 2025-01-08 | 22.57 | 22.57 | -0.03 | -0.13% | 22.15 | 22.71 | 7323 | 1646.89 | 0.47% |
| 2025-01-07 | 22.76 | 22.60 | -0.15 | -0.66% | 22.24 | 22.77 | 8807 | 1982.30 | 0.56% |
| 2025-01-06 | 22.48 | 22.75 | 0.38 | 1.70% | 22.39 | 23.13 | 12531 | 2858.27 | 0.80% |
| 2025-01-03 | 23.19 | 22.37 | -0.63 | -2.74% | 22.30 | 23.19 | 11206 | 2550.10 | 0.71% |
| 2025-01-02 | 23.48 | 23.00 | -0.52 | -2.21% | 22.82 | 23.59 | 10398 | 2410.75 | 0.66% |
| 2024-12-31 | 23.77 | 23.52 | -0.24 | -1.01% | 23.38 | 23.85 | 7897 | 1865.60 | 0.50% |
| 2024-12-30 | 24.01 | 23.76 | -0.45 | -1.86% | 23.70 | 24.18 | 10168 | 2422.45 | 0.64% |
| 2024-12-27 | 23.90 | 24.21 | 0.31 | 1.30% | 23.75 | 24.34 | 9971 | 2406.27 | 0.63% |
| 2024-12-26 | 24.05 | 23.90 | -0.15 | -0.62% | 23.70 | 24.17 | 10653 | 2554.85 | 0.68% |
| 2024-12-25 | 24.38 | 24.05 | -0.27 | -1.11% | 23.75 | 24.42 | 10472 | 2514.00 | 0.66% |
| 2024-12-24 | 24.24 | 24.32 | 0.10 | 0.41% | 23.95 | 24.50 | 8032 | 1946.68 | 0.51% |
| 2024-12-23 | 25.18 | 24.22 | -1.17 | -4.61% | 24.10 | 25.48 | 13653 | 3358.20 | 0.87% |
| 2024-12-20 | 25.40 | 25.39 | -0.09 | -0.35% | 25.28 | 25.60 | 8879 | 2258.22 | 0.56% |
| 2024-12-19 | 25.04 | 25.48 | 0.28 | 1.11% | 24.76 | 25.62 | 15062 | 3793.03 | 0.95% |
| 2024-12-18 | 25.71 | 25.20 | -0.70 | -2.70% | 25.12 | 25.88 | 20383 | 5179.52 | 1.29% |
| 2024-12-17 | 26.50 | 25.90 | -0.97 | -3.61% | 25.88 | 26.85 | 26521 | 6948.88 | 1.68% |
| 2024-12-16 | 27.16 | 26.87 | -0.30 | -1.10% | 26.78 | 28.00 | 21204 | 5770.86 | 1.34% |
| 2024-12-13 | 26.98 | 27.17 | 0.15 | 0.56% | 26.76 | 27.80 | 34812 | 9523.68 | 2.21% |
| 2024-12-12 | 26.58 | 27.02 | 0.42 | 1.58% | 26.48 | 27.15 | 18988 | 5107.28 | 1.20% |
| 2024-12-11 | 26.77 | 26.60 | -0.15 | -0.56% | 26.45 | 26.87 | 18362 | 4885.46 | 1.16% |
| 2024-12-10 | 27.18 | 26.75 | 0.11 | 0.41% | 26.55 | 27.30 | 29244 | 7865.49 | 1.85% |
| 2024-12-09 | 26.85 | 26.64 | -0.14 | -0.52% | 26.55 | 27.35 | 23931 | 6428.15 | 1.52% |
| 2024-12-06 | 26.03 | 26.78 | 0.61 | 2.33% | 25.98 | 27.19 | 33932 | 9064.25 | 2.15% |
| 2024-12-05 | 25.92 | 26.17 | 0.30 | 1.16% | 25.30 | 26.51 | 40895 | 10585.44 | 2.59% |
| 2024-12-04 | 26.00 | 25.87 | -0.62 | -2.34% | 25.80 | 26.70 | 31194 | 8184.17 | 1.98% |
| 2024-12-03 | 26.95 | 26.49 | -0.22 | -0.82% | 26.42 | 27.18 | 39872 | 10654.53 | 2.53% |
康辰药业(603590)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
