| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 23.62 | 23.63 | 0.13 | 0.55% | 23.23 | 23.95 | 25466 | 5990.95 | 1.59% |
| 2025-05-27 | 23.51 | 23.50 | 0.00 | 0.00% | 23.00 | 23.70 | 29858 | 6987.39 | 1.86% |
| 2025-05-26 | 23.83 | 23.50 | 0.04 | 0.17% | 23.01 | 23.83 | 28331 | 6605.40 | 1.77% |
| 2025-05-23 | 23.60 | 23.46 | -0.79 | -3.26% | 23.45 | 24.38 | 51792 | 12346.51 | 3.23% |
| 2025-05-22 | 23.39 | 24.25 | 0.90 | 3.85% | 23.00 | 24.45 | 59771 | 14327.48 | 3.73% |
| 2025-05-21 | 23.97 | 23.35 | -0.43 | -1.81% | 22.73 | 24.35 | 63814 | 14970.91 | 3.98% |
| 2025-05-20 | 22.96 | 23.78 | 0.73 | 3.17% | 22.51 | 23.84 | 80703 | 18715.62 | 5.04% |
| 2025-05-19 | 22.50 | 23.05 | 0.97 | 4.39% | 21.75 | 23.50 | 99976 | 22708.31 | 6.24% |
| 2025-05-16 | 19.86 | 22.08 | 2.01 | 10.01% | 19.86 | 22.08 | 95181 | 20386.23 | 5.94% |
| 2025-05-15 | 20.34 | 20.07 | 0.30 | 1.52% | 19.48 | 20.34 | 21420 | 4262.52 | 1.34% |
| 2025-05-14 | 20.07 | 19.77 | -0.31 | -1.54% | 19.60 | 20.15 | 30656 | 6066.28 | 1.91% |
| 2025-05-13 | 20.13 | 20.08 | 0.03 | 0.15% | 19.96 | 20.73 | 31742 | 6461.06 | 1.98% |
| 2025-05-12 | 19.70 | 20.05 | 0.54 | 2.77% | 19.33 | 20.26 | 35168 | 6937.74 | 2.20% |
| 2025-05-09 | 20.00 | 19.51 | -0.46 | -2.30% | 19.34 | 20.00 | 31813 | 6228.06 | 1.99% |
| 2025-05-08 | 20.10 | 19.97 | -0.12 | -0.60% | 19.88 | 20.25 | 25426 | 5087.74 | 1.59% |
| 2025-05-07 | 20.54 | 20.09 | -0.05 | -0.25% | 19.86 | 20.81 | 50237 | 10221.17 | 3.14% |
| 2025-05-06 | 19.46 | 20.14 | 0.71 | 3.65% | 19.43 | 21.37 | 71068 | 14418.76 | 4.44% |
| 2025-04-30 | 19.74 | 19.43 | -0.12 | -0.61% | 18.87 | 19.74 | 54116 | 10423.94 | 3.38% |
| 2025-04-29 | 19.00 | 19.55 | 0.31 | 1.61% | 18.84 | 19.97 | 49953 | 9693.94 | 3.12% |
| 2025-04-28 | 18.17 | 19.24 | 1.09 | 6.01% | 18.17 | 19.40 | 35207 | 6705.05 | 2.20% |
| 2025-04-25 | 18.60 | 18.15 | -0.53 | -2.84% | 18.09 | 19.06 | 26909 | 4981.86 | 1.68% |
| 2025-04-24 | 18.25 | 18.68 | 0.57 | 3.15% | 17.95 | 18.87 | 40415 | 7480.77 | 2.52% |
| 2025-04-23 | 17.16 | 18.11 | 0.98 | 5.72% | 17.05 | 18.20 | 34875 | 6211.53 | 2.18% |
| 2025-04-22 | 16.65 | 17.13 | 0.52 | 3.13% | 16.41 | 17.28 | 28777 | 4904.42 | 1.80% |
| 2025-04-21 | 16.30 | 16.61 | 0.26 | 1.59% | 15.93 | 16.70 | 23458 | 3824.27 | 1.46% |
| 2025-04-18 | 16.25 | 16.35 | -0.06 | -0.37% | 16.05 | 16.53 | 10644 | 1735.22 | 0.66% |
| 2025-04-17 | 16.38 | 16.41 | -0.03 | -0.18% | 16.21 | 16.68 | 13521 | 2227.10 | 0.84% |
| 2025-04-16 | 17.30 | 16.44 | -0.68 | -3.97% | 16.10 | 17.30 | 24469 | 4043.02 | 1.53% |
| 2025-04-15 | 16.90 | 17.12 | 0.47 | 2.82% | 16.61 | 17.18 | 33384 | 5667.59 | 2.08% |
| 2025-04-14 | 15.82 | 16.65 | 0.83 | 5.25% | 15.82 | 16.78 | 41382 | 6810.05 | 2.58% |
| 2025-04-11 | 15.85 | 15.82 | -0.04 | -0.25% | 15.72 | 16.35 | 39744 | 6338.06 | 2.48% |
| 2025-04-10 | 14.42 | 15.86 | 1.44 | 9.99% | 14.42 | 15.86 | 31941 | 4973.91 | 1.99% |
| 2025-04-09 | 14.05 | 14.42 | 0.18 | 1.26% | 13.24 | 14.54 | 39563 | 5510.15 | 2.47% |
| 2025-04-08 | 14.27 | 14.24 | -1.00 | -6.56% | 13.72 | 15.01 | 54089 | 7476.50 | 3.38% |
| 2025-04-07 | 15.90 | 15.24 | -1.69 | -9.98% | 15.24 | 15.90 | 12485 | 1912.08 | 0.78% |
| 2025-04-03 | 17.50 | 16.93 | -1.12 | -6.20% | 16.30 | 17.78 | 58176 | 9808.27 | 3.63% |
| 2025-04-02 | 18.22 | 18.05 | 0.14 | 0.78% | 17.84 | 18.48 | 22023 | 4015.56 | 1.38% |
| 2025-04-01 | 17.10 | 17.91 | 0.65 | 3.77% | 17.10 | 18.29 | 32023 | 5727.95 | 2.00% |
| 2025-03-31 | 17.11 | 17.26 | 0.14 | 0.82% | 16.77 | 17.43 | 24271 | 4166.66 | 1.52% |
| 2025-03-28 | 17.60 | 17.12 | -0.56 | -3.17% | 17.11 | 17.85 | 12279 | 2126.26 | 0.77% |
| 2025-03-27 | 18.05 | 17.68 | -0.19 | -1.06% | 17.42 | 18.05 | 15591 | 2751.96 | 0.97% |
| 2025-03-26 | 17.35 | 17.87 | 0.52 | 3.00% | 17.09 | 17.87 | 18602 | 3294.55 | 1.16% |
| 2025-03-25 | 17.20 | 17.35 | 0.15 | 0.87% | 16.88 | 17.50 | 18791 | 3232.22 | 1.17% |
| 2025-03-24 | 17.87 | 17.20 | -0.83 | -4.60% | 16.64 | 17.99 | 38228 | 6578.62 | 2.39% |
| 2025-03-21 | 18.30 | 18.03 | -0.25 | -1.37% | 17.90 | 18.47 | 22095 | 4000.32 | 1.38% |
| 2025-03-20 | 18.23 | 18.28 | -0.09 | -0.49% | 18.11 | 18.51 | 15336 | 2806.69 | 0.96% |
| 2025-03-19 | 18.72 | 18.37 | -0.40 | -2.13% | 18.32 | 18.91 | 25817 | 4818.01 | 1.61% |
| 2025-03-18 | 17.67 | 18.77 | 1.10 | 6.23% | 17.60 | 18.88 | 45346 | 8282.65 | 2.83% |
| 2025-03-17 | 18.08 | 17.67 | -0.30 | -1.67% | 17.50 | 18.22 | 26327 | 4669.60 | 1.64% |
| 2025-03-14 | 17.60 | 17.97 | 0.28 | 1.58% | 17.51 | 18.03 | 35249 | 6266.59 | 2.20% |
| 2025-03-13 | 18.25 | 17.69 | -0.77 | -4.17% | 17.51 | 18.93 | 39671 | 7162.48 | 2.48% |
| 2025-03-12 | 17.70 | 18.46 | 0.85 | 4.83% | 17.61 | 18.80 | 49950 | 9198.59 | 3.12% |
| 2025-03-11 | 16.95 | 17.61 | 0.55 | 3.22% | 16.95 | 17.72 | 50408 | 8743.04 | 3.15% |
| 2025-03-10 | 16.99 | 17.06 | 0.05 | 0.29% | 16.83 | 17.13 | 27481 | 4662.27 | 1.72% |
| 2025-03-07 | 17.09 | 17.01 | -0.16 | -0.93% | 16.85 | 17.35 | 38227 | 6531.37 | 2.39% |
| 2025-03-06 | 17.21 | 17.17 | 0.06 | 0.35% | 16.97 | 17.42 | 48066 | 8254.35 | 3.00% |
| 2025-03-05 | 17.13 | 17.11 | -0.04 | -0.23% | 16.80 | 17.22 | 32598 | 5545.46 | 2.04% |
| 2025-03-04 | 16.99 | 17.15 | -0.05 | -0.29% | 16.96 | 17.48 | 34757 | 5976.47 | 2.17% |
| 2025-03-03 | 17.58 | 17.20 | -0.29 | -1.66% | 17.06 | 17.90 | 44944 | 7821.39 | 2.81% |
| 2025-02-28 | 18.93 | 17.49 | -1.29 | -6.87% | 17.40 | 18.95 | 64778 | 11621.94 | 4.04% |
| 2025-02-27 | 19.97 | 18.78 | -1.34 | -6.66% | 18.24 | 20.13 | 111421 | 21190.73 | 6.96% |
| 2025-02-26 | 19.55 | 20.12 | 0.43 | 2.18% | 19.55 | 20.90 | 93093 | 18921.25 | 5.81% |
| 2025-02-25 | 19.25 | 19.69 | 0.44 | 2.29% | 18.60 | 20.25 | 134210 | 25887.09 | 8.38% |
| 2025-02-24 | 18.85 | 19.25 | 1.01 | 5.54% | 18.81 | 20.06 | 179183 | 34974.88 | 11.19% |
| 2025-02-21 | 18.26 | 18.24 | -0.08 | -0.44% | 17.70 | 19.54 | 94558 | 17242.71 | 5.90% |
| 2025-02-20 | 17.89 | 18.32 | 0.36 | 2.00% | 17.45 | 19.37 | 143364 | 26193.71 | 8.95% |
| 2025-02-19 | 16.48 | 17.96 | 1.63 | 9.98% | 16.42 | 17.96 | 79997 | 13933.23 | 4.99% |
| 2025-02-18 | 16.20 | 16.33 | 0.03 | 0.18% | 16.20 | 16.93 | 48786 | 8046.47 | 3.05% |
| 2025-02-17 | 16.39 | 16.30 | -0.02 | -0.12% | 15.91 | 16.69 | 36996 | 6009.42 | 2.31% |
| 2025-02-14 | 16.30 | 16.32 | 0.05 | 0.31% | 16.12 | 16.80 | 35841 | 5916.24 | 2.24% |
| 2025-02-13 | 16.58 | 16.27 | 0.10 | 0.62% | 15.88 | 16.58 | 40134 | 6522.92 | 2.51% |
| 2025-02-12 | 16.40 | 16.17 | -0.23 | -1.40% | 15.96 | 16.70 | 47630 | 7728.94 | 2.97% |
| 2025-02-11 | 15.65 | 16.40 | 0.80 | 5.13% | 15.49 | 16.74 | 63942 | 10402.91 | 3.99% |
| 2025-02-10 | 14.68 | 15.60 | 0.89 | 6.05% | 14.67 | 15.91 | 56463 | 8692.84 | 3.53% |
| 2025-02-07 | 14.70 | 14.71 | 0.01 | 0.07% | 14.50 | 14.89 | 25129 | 3698.82 | 1.57% |
| 2025-02-06 | 14.46 | 14.70 | 0.20 | 1.38% | 14.30 | 14.99 | 27154 | 3998.20 | 1.70% |
| 2025-02-05 | 15.04 | 14.50 | -0.53 | -3.53% | 14.30 | 15.04 | 33901 | 4952.83 | 2.12% |
| 2025-01-27 | 15.60 | 15.03 | -1.05 | -6.53% | 14.47 | 16.04 | 68602 | 10413.64 | 4.28% |
| 2025-01-24 | 14.86 | 16.08 | 1.23 | 8.28% | 14.40 | 16.20 | 102123 | 15690.46 | 6.38% |
| 2025-01-23 | 14.27 | 14.85 | 0.87 | 6.22% | 13.98 | 15.00 | 73201 | 10606.46 | 4.57% |
康隆达(603665)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。
