| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 32.31 | 33.81 | 0.68 | 2.05% | 32.31 | 34.08 | 66099 | 21992.87 | 4.13% |
| 2025-11-20 | 32.23 | 33.13 | -0.57 | -1.69% | 32.01 | 34.20 | 76289 | 25235.66 | 4.76% |
| 2025-11-19 | 30.95 | 33.70 | 2.40 | 7.67% | 30.89 | 33.79 | 113053 | 36701.00 | 7.06% |
| 2025-11-18 | 31.00 | 31.30 | 0.13 | 0.42% | 30.30 | 34.29 | 135184 | 44217.39 | 8.44% |
| 2025-11-17 | 30.81 | 31.17 | -0.04 | -0.13% | 30.24 | 31.61 | 54909 | 17007.80 | 3.43% |
| 2025-11-14 | 31.49 | 31.21 | -0.26 | -0.83% | 30.86 | 32.43 | 73766 | 23236.20 | 4.61% |
| 2025-11-13 | 33.00 | 31.47 | 0.17 | 0.54% | 31.00 | 33.00 | 117498 | 37249.27 | 7.34% |
| 2025-11-12 | 28.40 | 31.30 | 2.85 | 10.02% | 28.40 | 31.30 | 37057 | 11260.43 | 2.31% |
| 2025-11-11 | 27.60 | 28.45 | 0.82 | 2.97% | 27.41 | 28.50 | 29354 | 8259.04 | 1.83% |
| 2025-11-10 | 27.22 | 27.63 | 0.28 | 1.02% | 26.88 | 27.66 | 25313 | 6881.01 | 1.58% |
| 2025-11-07 | 27.40 | 27.35 | -0.15 | -0.55% | 26.98 | 27.88 | 26633 | 7340.49 | 1.66% |
| 2025-11-06 | 27.30 | 27.50 | 0.56 | 2.08% | 27.01 | 27.67 | 36019 | 9885.64 | 2.25% |
| 2025-11-05 | 25.91 | 26.94 | 0.99 | 3.82% | 25.60 | 27.57 | 45254 | 12146.37 | 2.83% |
| 2025-11-04 | 26.52 | 25.95 | -0.75 | -2.81% | 25.72 | 26.78 | 25499 | 6647.56 | 1.59% |
| 2025-11-03 | 27.20 | 26.70 | -0.53 | -1.95% | 26.35 | 27.20 | 30552 | 8186.65 | 1.91% |
| 2025-10-31 | 26.64 | 27.23 | 0.27 | 1.00% | 26.64 | 27.35 | 32057 | 8700.31 | 2.00% |
| 2025-10-30 | 26.40 | 26.96 | 0.56 | 2.12% | 26.06 | 27.10 | 36226 | 9653.73 | 2.26% |
| 2025-10-29 | 26.02 | 26.40 | 0.33 | 1.27% | 25.63 | 26.50 | 24526 | 6423.55 | 1.53% |
| 2025-10-28 | 26.40 | 26.07 | -0.33 | -1.25% | 25.74 | 26.52 | 26791 | 6988.80 | 1.67% |
| 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% |
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。
