| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 25.78 | 26.40 | 0.66 | 2.56% | 25.57 | 27.20 | 45164 | 12047.41 | 2.82% |
| 2025-10-24 | 25.56 | 25.74 | 0.19 | 0.74% | 25.38 | 26.32 | 21267 | 5472.73 | 1.33% |
| 2025-10-23 | 26.58 | 25.55 | -1.03 | -3.88% | 25.00 | 26.70 | 37548 | 9599.95 | 2.34% |
| 2025-10-22 | 26.04 | 26.58 | 0.51 | 1.96% | 25.80 | 26.63 | 20636 | 5424.68 | 1.29% |
| 2025-10-21 | 26.17 | 26.07 | -0.18 | -0.69% | 25.71 | 26.38 | 15083 | 3918.40 | 0.94% |
| 2025-10-20 | 26.03 | 26.25 | 0.75 | 2.94% | 25.79 | 26.65 | 28286 | 7421.24 | 1.77% |
| 2025-10-17 | 26.30 | 25.50 | -0.98 | -3.70% | 25.47 | 26.88 | 26794 | 6941.52 | 1.67% |
| 2025-10-16 | 26.50 | 26.48 | -0.11 | -0.41% | 26.26 | 27.15 | 30220 | 8073.18 | 1.89% |
| 2025-10-15 | 25.39 | 26.59 | 0.85 | 3.30% | 25.33 | 27.00 | 30880 | 8147.58 | 1.93% |
| 2025-10-14 | 26.08 | 25.74 | -0.34 | -1.30% | 25.67 | 26.92 | 23169 | 6070.50 | 1.45% |
| 2025-10-13 | 25.00 | 26.08 | -0.19 | -0.72% | 24.40 | 26.30 | 28998 | 7426.79 | 1.81% |
| 2025-10-10 | 26.96 | 26.27 | -0.69 | -2.56% | 26.00 | 27.30 | 26419 | 7010.14 | 1.65% |
| 2025-10-09 | 27.77 | 26.96 | -0.74 | -2.67% | 26.70 | 27.86 | 30228 | 8187.50 | 1.89% |
| 2025-09-30 | 26.45 | 27.70 | 1.84 | 7.12% | 26.00 | 28.05 | 58280 | 15864.60 | 3.64% |
| 2025-09-29 | 25.87 | 25.86 | -0.01 | -0.04% | 25.36 | 26.37 | 20396 | 5267.49 | 1.27% |
| 2025-09-26 | 25.90 | 25.87 | -0.22 | -0.84% | 25.68 | 26.40 | 14641 | 3809.26 | 0.91% |
| 2025-09-25 | 26.71 | 26.09 | -0.75 | -2.79% | 26.02 | 27.09 | 21502 | 5698.32 | 1.34% |
| 2025-09-24 | 25.81 | 26.84 | 0.80 | 3.07% | 25.81 | 27.23 | 30367 | 8130.82 | 1.90% |
| 2025-09-23 | 25.83 | 26.04 | -0.26 | -0.99% | 25.60 | 26.48 | 21181 | 5522.10 | 1.32% |
| 2025-09-22 | 26.80 | 26.30 | -0.50 | -1.87% | 25.86 | 27.20 | 19583 | 5137.91 | 1.22% |
| 2025-09-19 | 25.78 | 26.80 | 1.06 | 4.12% | 25.52 | 26.86 | 34651 | 9129.87 | 2.16% |
| 2025-09-18 | 26.04 | 25.74 | -0.54 | -2.05% | 25.51 | 26.50 | 23731 | 6149.51 | 1.48% |
| 2025-09-17 | 26.95 | 26.28 | -0.65 | -2.41% | 26.01 | 27.00 | 27932 | 7348.12 | 1.74% |
| 2025-09-16 | 26.93 | 26.93 | 0.22 | 0.82% | 26.30 | 27.25 | 25317 | 6763.52 | 1.58% |
| 2025-09-15 | 27.08 | 26.71 | -0.24 | -0.89% | 26.45 | 27.18 | 20989 | 5614.33 | 1.31% |
| 2025-09-12 | 27.30 | 26.95 | -0.24 | -0.88% | 26.75 | 27.55 | 14705 | 3981.47 | 0.92% |
| 2025-09-11 | 27.16 | 27.19 | 0.13 | 0.48% | 26.24 | 27.48 | 27409 | 7392.31 | 1.71% |
| 2025-09-10 | 28.14 | 27.06 | -1.01 | -3.60% | 26.90 | 28.15 | 28184 | 7683.86 | 1.76% |
| 2025-09-09 | 28.20 | 28.07 | -0.22 | -0.78% | 27.92 | 28.65 | 25810 | 7278.00 | 1.61% |
| 2025-09-08 | 29.08 | 28.29 | -0.86 | -2.95% | 28.20 | 29.59 | 35130 | 10071.20 | 2.19% |
| 2025-09-05 | 28.28 | 29.15 | 1.15 | 4.11% | 27.79 | 29.40 | 33013 | 9451.94 | 2.06% |
| 2025-09-04 | 27.71 | 28.00 | 0.32 | 1.16% | 27.70 | 29.36 | 48113 | 13680.93 | 3.00% |
| 2025-09-03 | 27.89 | 27.68 | -0.25 | -0.90% | 27.62 | 28.50 | 34360 | 9648.80 | 2.15% |
| 2025-09-02 | 28.26 | 27.93 | -0.33 | -1.17% | 27.70 | 28.80 | 37022 | 10407.25 | 2.31% |
| 2025-09-01 | 26.86 | 28.26 | 1.41 | 5.25% | 26.85 | 28.94 | 63393 | 17909.12 | 3.96% |
| 2025-08-29 | 25.87 | 26.85 | 1.96 | 7.87% | 25.01 | 27.10 | 51597 | 13556.28 | 3.22% |
| 2025-08-28 | 25.31 | 24.89 | -0.54 | -2.12% | 24.10 | 25.77 | 31992 | 7967.88 | 2.00% |
| 2025-08-27 | 26.44 | 25.43 | -0.93 | -3.53% | 25.41 | 26.60 | 31041 | 8086.14 | 1.94% |
| 2025-08-26 | 26.27 | 26.36 | 0.09 | 0.34% | 25.55 | 26.80 | 28494 | 7504.27 | 1.78% |
| 2025-08-25 | 26.60 | 26.27 | -0.02 | -0.08% | 25.86 | 26.60 | 26487 | 6962.71 | 1.65% |
| 2025-08-22 | 26.85 | 26.29 | -0.55 | -2.05% | 26.18 | 26.97 | 25063 | 6636.85 | 1.56% |
| 2025-08-21 | 27.22 | 26.84 | -0.38 | -1.40% | 26.73 | 27.41 | 21190 | 5745.93 | 1.32% |
| 2025-08-20 | 27.39 | 27.22 | -0.25 | -0.91% | 27.03 | 27.62 | 17959 | 4899.88 | 1.12% |
| 2025-08-19 | 27.55 | 27.47 | -0.08 | -0.29% | 27.17 | 27.75 | 14898 | 4093.58 | 0.93% |
| 2025-08-18 | 27.39 | 27.55 | 0.20 | 0.73% | 27.03 | 27.88 | 22517 | 6171.12 | 1.41% |
| 2025-08-15 | 27.13 | 27.35 | 0.20 | 0.74% | 26.81 | 27.45 | 16747 | 4555.70 | 1.05% |
| 2025-08-14 | 27.77 | 27.15 | -0.59 | -2.13% | 27.09 | 28.10 | 17709 | 4865.51 | 1.11% |
| 2025-08-13 | 28.20 | 27.74 | -0.31 | -1.11% | 27.61 | 28.24 | 16980 | 4724.10 | 1.06% |
| 2025-08-12 | 27.94 | 28.05 | 0.09 | 0.32% | 27.71 | 28.24 | 18397 | 5140.73 | 1.15% |
| 2025-08-11 | 26.50 | 27.96 | 1.40 | 5.27% | 26.31 | 28.12 | 44157 | 12172.82 | 2.76% |
| 2025-08-08 | 26.74 | 26.56 | -0.39 | -1.45% | 26.41 | 26.95 | 20125 | 5357.25 | 1.26% |
| 2025-08-07 | 27.30 | 26.95 | -0.23 | -0.85% | 26.89 | 27.32 | 20578 | 5571.69 | 1.28% |
| 2025-08-06 | 26.10 | 27.18 | 1.25 | 4.82% | 26.10 | 27.35 | 37000 | 9974.92 | 2.31% |
| 2025-08-05 | 25.60 | 25.93 | 0.42 | 1.65% | 25.43 | 26.10 | 16214 | 4177.00 | 1.01% |
| 2025-08-04 | 25.25 | 25.51 | 0.05 | 0.20% | 25.01 | 25.51 | 14678 | 3710.61 | 0.92% |
| 2025-08-01 | 25.95 | 25.46 | -0.35 | -1.36% | 25.31 | 26.00 | 15921 | 4079.89 | 0.99% |
| 2025-07-31 | 26.30 | 25.81 | -0.12 | -0.46% | 25.59 | 26.42 | 28842 | 7516.31 | 1.80% |
| 2025-07-30 | 25.13 | 25.93 | 0.80 | 3.18% | 25.01 | 26.70 | 38515 | 10018.54 | 2.40% |
| 2025-07-29 | 25.01 | 25.13 | 0.02 | 0.08% | 24.95 | 25.48 | 13802 | 3462.31 | 0.86% |
| 2025-07-28 | 25.00 | 25.11 | 0.71 | 2.91% | 24.25 | 25.34 | 32502 | 8150.04 | 2.03% |
| 2025-07-25 | 24.41 | 24.40 | -0.01 | -0.04% | 24.20 | 24.76 | 13936 | 3424.77 | 0.87% |
| 2025-07-24 | 24.20 | 24.41 | 0.21 | 0.87% | 24.01 | 24.95 | 16051 | 3947.46 | 1.00% |
| 2025-07-23 | 24.50 | 24.20 | -0.42 | -1.71% | 24.06 | 24.67 | 16458 | 3996.94 | 1.03% |
| 2025-07-22 | 24.66 | 24.62 | -0.12 | -0.49% | 24.50 | 24.86 | 9119 | 2243.28 | 0.57% |
| 2025-07-21 | 24.86 | 24.74 | -0.08 | -0.32% | 24.41 | 24.99 | 16057 | 3966.01 | 1.00% |
| 2025-07-18 | 25.06 | 24.82 | -0.25 | -1.00% | 24.38 | 25.56 | 22365 | 5531.75 | 1.40% |
| 2025-07-17 | 24.88 | 25.07 | 0.08 | 0.32% | 24.78 | 25.23 | 11506 | 2874.90 | 0.72% |
| 2025-07-16 | 24.27 | 24.99 | 0.71 | 2.92% | 24.26 | 25.19 | 22113 | 5483.55 | 1.38% |
| 2025-07-15 | 25.06 | 24.28 | -0.78 | -3.11% | 23.90 | 25.06 | 27704 | 6715.20 | 1.73% |
| 2025-07-14 | 25.28 | 25.06 | -0.09 | -0.36% | 24.87 | 25.34 | 13898 | 3483.31 | 0.87% |
| 2025-07-11 | 24.89 | 25.15 | 0.27 | 1.09% | 24.65 | 26.29 | 31396 | 7957.97 | 1.96% |
| 2025-07-10 | 24.85 | 24.88 | 0.03 | 0.12% | 24.56 | 25.12 | 15122 | 3757.74 | 0.94% |
| 2025-07-09 | 25.19 | 24.85 | -0.25 | -1.00% | 24.73 | 25.35 | 16547 | 4128.31 | 1.03% |
| 2025-07-08 | 24.66 | 25.10 | 0.31 | 1.25% | 24.66 | 25.20 | 20136 | 5033.53 | 1.26% |
| 2025-07-07 | 24.81 | 24.79 | -0.02 | -0.08% | 24.14 | 25.16 | 17651 | 4390.38 | 1.10% |
| 2025-07-04 | 25.44 | 24.81 | -0.75 | -2.93% | 24.65 | 25.83 | 22594 | 5631.70 | 1.41% |
| 2025-07-03 | 25.60 | 25.56 | 0.05 | 0.20% | 25.21 | 26.35 | 29820 | 7685.24 | 1.86% |
| 2025-07-02 | 24.60 | 25.51 | 0.21 | 0.83% | 24.60 | 25.59 | 25962 | 6578.47 | 1.62% |
| 2025-07-01 | 24.60 | 25.30 | 0.52 | 2.10% | 24.50 | 25.58 | 33444 | 8371.33 | 2.09% |
| 2025-06-30 | 25.98 | 24.78 | -1.21 | -4.66% | 23.91 | 25.98 | 51710 | 12712.71 | 3.23% |
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。
