| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 29.98 | 29.19 | 0.14 | 0.48% | 28.74 | 29.98 | 26929 | 7813.30 | 1.68% |
| 2026-03-24 | 27.90 | 29.05 | 1.70 | 6.22% | 27.76 | 29.30 | 39399 | 11258.57 | 2.46% |
| 2026-03-23 | 29.18 | 27.35 | -2.10 | -7.13% | 27.02 | 29.18 | 35011 | 9840.47 | 2.19% |
| 2026-03-20 | 29.65 | 29.45 | 0.27 | 0.93% | 29.23 | 30.33 | 27400 | 8173.86 | 1.71% |
| 2026-03-19 | 30.08 | 29.18 | -1.20 | -3.95% | 29.00 | 30.27 | 24514 | 7238.85 | 1.53% |
| 2026-03-18 | 30.15 | 30.38 | 0.15 | 0.50% | 29.78 | 30.46 | 25653 | 7733.80 | 1.60% |
| 2026-03-17 | 31.54 | 30.23 | -1.31 | -4.15% | 29.99 | 31.65 | 43008 | 13173.02 | 2.69% |
| 2026-03-16 | 31.77 | 31.54 | -0.55 | -1.71% | 31.30 | 32.00 | 21882 | 6909.49 | 1.37% |
| 2026-03-13 | 32.68 | 32.09 | -0.59 | -1.81% | 32.02 | 32.85 | 19163 | 6204.53 | 1.20% |
| 2026-03-12 | 32.12 | 32.68 | 0.77 | 2.41% | 31.63 | 33.25 | 32762 | 10659.86 | 2.05% |
| 2026-03-11 | 32.46 | 31.91 | -0.42 | -1.30% | 31.73 | 32.60 | 18999 | 6093.01 | 1.19% |
| 2026-03-10 | 32.68 | 32.33 | -0.35 | -1.07% | 32.08 | 33.08 | 21813 | 7093.71 | 1.36% |
| 2026-03-09 | 33.01 | 32.68 | -0.91 | -2.71% | 32.19 | 33.86 | 46725 | 15371.26 | 2.92% |
| 2026-03-06 | 32.80 | 33.59 | 0.64 | 1.94% | 32.80 | 34.17 | 33434 | 11272.01 | 2.09% |
| 2026-03-05 | 31.89 | 32.95 | 1.07 | 3.36% | 31.89 | 33.38 | 30850 | 10112.59 | 1.93% |
| 2026-03-04 | 32.50 | 31.88 | -1.10 | -3.34% | 31.50 | 32.80 | 24956 | 8041.34 | 1.56% |
| 2026-03-03 | 32.37 | 32.98 | 0.60 | 1.85% | 32.32 | 33.08 | 35474 | 11614.17 | 2.21% |
| 2026-03-02 | 31.74 | 32.38 | 0.15 | 0.47% | 30.80 | 32.49 | 33789 | 10695.26 | 2.11% |
| 2026-02-27 | 32.70 | 32.23 | -0.32 | -0.98% | 32.10 | 32.70 | 28399 | 9178.96 | 1.77% |
| 2026-02-26 | 32.30 | 32.55 | 0.34 | 1.06% | 31.93 | 33.20 | 32190 | 10477.03 | 2.01% |
| 2026-02-25 | 32.95 | 32.21 | -0.76 | -2.31% | 32.00 | 32.96 | 27139 | 8750.67 | 1.69% |
| 2026-02-24 | 33.27 | 32.97 | -0.05 | -0.15% | 31.42 | 33.27 | 40652 | 13150.35 | 2.54% |
| 2026-02-13 | 33.28 | 33.02 | 0.02 | 0.06% | 32.60 | 33.90 | 54898 | 18255.30 | 3.43% |
| 2026-02-12 | 35.30 | 33.00 | -2.46 | -6.94% | 32.87 | 35.30 | 94080 | 31780.82 | 5.87% |
| 2026-02-11 | 38.25 | 35.46 | -2.61 | -6.86% | 35.16 | 38.25 | 75981 | 27847.04 | 4.74% |
| 2026-02-10 | 39.20 | 38.07 | -1.13 | -2.88% | 38.00 | 40.00 | 43505 | 16987.04 | 2.72% |
| 2026-02-09 | 39.18 | 39.20 | 0.03 | 0.08% | 38.71 | 40.78 | 43530 | 17104.71 | 2.72% |
| 2026-02-06 | 37.72 | 39.17 | 1.37 | 3.62% | 37.03 | 40.45 | 55504 | 21796.90 | 3.47% |
| 2026-02-05 | 37.22 | 37.80 | 0.82 | 2.22% | 36.65 | 38.10 | 37685 | 14076.39 | 2.35% |
| 2026-02-04 | 35.89 | 36.98 | 1.13 | 3.15% | 35.89 | 37.37 | 37749 | 13890.26 | 2.36% |
| 2026-02-03 | 35.20 | 35.85 | 1.05 | 3.02% | 34.20 | 36.04 | 26285 | 9301.06 | 1.64% |
| 2026-02-02 | 35.88 | 34.80 | -1.93 | -5.25% | 34.68 | 36.03 | 39613 | 14014.29 | 2.47% |
| 2026-01-30 | 35.45 | 36.73 | 1.16 | 3.26% | 35.35 | 37.20 | 51836 | 18907.97 | 3.24% |
| 2026-01-29 | 37.09 | 35.57 | -1.80 | -4.82% | 35.23 | 37.09 | 53896 | 19341.58 | 3.36% |
| 2026-01-28 | 35.21 | 37.37 | 1.79 | 5.03% | 34.88 | 37.40 | 71941 | 26180.70 | 4.49% |
| 2026-01-27 | 35.42 | 35.58 | 0.16 | 0.45% | 34.01 | 35.89 | 38752 | 13620.53 | 2.42% |
| 2026-01-26 | 36.30 | 35.42 | -1.10 | -3.01% | 34.71 | 36.80 | 48210 | 17186.81 | 3.01% |
| 2026-01-23 | 37.00 | 36.52 | 0.21 | 0.58% | 34.93 | 37.38 | 83574 | 30142.11 | 5.22% |
| 2026-01-22 | 33.00 | 36.31 | 3.30 | 10.00% | 33.00 | 36.31 | 94840 | 33878.09 | 5.92% |
| 2026-01-21 | 32.70 | 33.01 | 0.56 | 1.73% | 31.81 | 33.15 | 38862 | 12593.39 | 2.43% |
| 2026-01-20 | 34.00 | 32.45 | -1.33 | -3.94% | 32.12 | 34.16 | 56439 | 18513.39 | 3.52% |
| 2026-01-19 | 35.58 | 33.78 | -2.25 | -6.24% | 33.26 | 36.18 | 86452 | 29616.16 | 5.40% |
| 2026-01-16 | 33.20 | 36.03 | 3.28 | 10.02% | 33.09 | 36.03 | 69273 | 24383.40 | 4.33% |
| 2026-01-15 | 30.34 | 32.75 | 2.25 | 7.38% | 30.10 | 33.03 | 76745 | 24722.09 | 4.79% |
| 2026-01-14 | 30.07 | 30.50 | 0.27 | 0.89% | 29.50 | 30.54 | 37370 | 11170.33 | 2.33% |
| 2026-01-13 | 30.37 | 30.23 | -0.27 | -0.89% | 30.10 | 31.57 | 28963 | 8876.01 | 1.81% |
| 2026-01-12 | 31.11 | 30.50 | -0.60 | -1.93% | 30.31 | 31.41 | 30954 | 9469.44 | 1.93% |
| 2026-01-09 | 30.75 | 31.10 | 0.24 | 0.78% | 30.16 | 31.38 | 37878 | 11624.41 | 2.36% |
| 2026-01-08 | 32.75 | 30.86 | -1.89 | -5.77% | 30.75 | 33.28 | 60548 | 19042.47 | 3.78% |
| 2026-01-07 | 32.43 | 32.75 | 0.39 | 1.21% | 31.76 | 33.30 | 36427 | 11812.95 | 2.27% |
| 2026-01-06 | 32.07 | 32.36 | 0.36 | 1.13% | 32.05 | 33.29 | 29900 | 9735.93 | 1.87% |
| 2026-01-05 | 31.97 | 32.00 | 0.08 | 0.25% | 31.35 | 32.49 | 30406 | 9699.69 | 1.90% |
| 2025-12-31 | 31.42 | 31.92 | 0.51 | 1.62% | 31.20 | 32.20 | 25458 | 8129.37 | 1.59% |
| 2025-12-30 | 31.75 | 31.41 | -0.69 | -2.15% | 31.40 | 32.50 | 25845 | 8216.69 | 1.61% |
| 2025-12-29 | 31.25 | 32.10 | 0.55 | 1.74% | 30.91 | 32.28 | 30076 | 9542.91 | 1.88% |
| 2025-12-26 | 31.93 | 31.55 | -0.38 | -1.19% | 31.48 | 32.20 | 26823 | 8522.44 | 1.67% |
| 2025-12-25 | 30.33 | 31.93 | 1.67 | 5.52% | 30.03 | 32.08 | 38795 | 12180.84 | 2.42% |
| 2025-12-24 | 30.10 | 30.26 | 0.05 | 0.17% | 29.80 | 30.70 | 20462 | 6209.70 | 1.28% |
| 2025-12-23 | 30.19 | 30.21 | -0.08 | -0.26% | 29.93 | 30.39 | 13886 | 4190.14 | 0.87% |
| 2025-12-22 | 30.25 | 30.29 | 0.04 | 0.13% | 30.02 | 30.57 | 15505 | 4693.94 | 0.97% |
| 2025-12-19 | 31.49 | 30.25 | -0.95 | -3.04% | 30.00 | 31.55 | 33052 | 10104.25 | 2.06% |
| 2025-12-18 | 30.23 | 31.20 | 0.70 | 2.30% | 30.05 | 31.37 | 25540 | 7892.70 | 1.59% |
| 2025-12-17 | 29.35 | 30.50 | 1.26 | 4.31% | 29.01 | 30.57 | 27189 | 8107.07 | 1.70% |
| 2025-12-16 | 30.47 | 29.24 | -1.25 | -4.10% | 29.01 | 30.47 | 35319 | 10428.43 | 2.21% |
| 2025-12-15 | 30.97 | 30.49 | -0.47 | -1.52% | 30.40 | 31.39 | 21202 | 6534.74 | 1.32% |
| 2025-12-12 | 30.37 | 30.96 | 0.66 | 2.18% | 29.90 | 31.25 | 28276 | 8719.32 | 1.77% |
| 2025-12-11 | 30.67 | 30.30 | -0.40 | -1.30% | 30.22 | 31.09 | 23464 | 7180.19 | 1.46% |
| 2025-12-10 | 30.82 | 30.70 | -0.05 | -0.16% | 30.60 | 31.74 | 23723 | 7384.49 | 1.48% |
| 2025-12-09 | 30.87 | 30.75 | -0.13 | -0.42% | 30.60 | 31.47 | 18728 | 5800.70 | 1.17% |
| 2025-12-08 | 31.15 | 30.88 | -0.05 | -0.16% | 30.07 | 31.15 | 29138 | 8884.11 | 1.82% |
| 2025-12-05 | 30.54 | 30.93 | 0.39 | 1.28% | 30.11 | 31.18 | 25958 | 7955.40 | 1.62% |
| 2025-12-04 | 31.00 | 30.54 | -0.49 | -1.58% | 30.11 | 31.49 | 26203 | 8031.60 | 1.64% |
| 2025-12-03 | 30.60 | 31.03 | 0.44 | 1.44% | 30.34 | 31.28 | 24369 | 7509.92 | 1.52% |
| 2025-12-02 | 30.97 | 30.59 | -0.43 | -1.39% | 30.55 | 31.10 | 19294 | 5931.93 | 1.20% |
| 2025-12-01 | 31.77 | 31.02 | -0.75 | -2.36% | 30.84 | 31.95 | 33117 | 10386.58 | 2.07% |
| 2025-11-28 | 31.27 | 31.77 | 0.50 | 1.60% | 29.76 | 32.12 | 58177 | 17884.88 | 3.63% |
| 2025-11-27 | 31.90 | 31.27 | -0.12 | -0.38% | 31.06 | 31.90 | 33144 | 10445.03 | 2.07% |
| 2025-11-26 | 32.95 | 31.39 | -1.10 | -3.39% | 31.36 | 32.95 | 39838 | 12672.60 | 2.49% |
| 2025-11-25 | 31.67 | 32.49 | 0.78 | 2.46% | 30.61 | 32.79 | 55683 | 17746.51 | 3.48% |
| 2025-11-24 | 33.55 | 31.71 | -2.10 | -6.21% | 31.65 | 33.80 | 72629 | 23393.70 | 4.53% |
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。
