| 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 | 24.44 | 25.33 | 0.98 | 4.02% | 24.38 | 26.48 | 163767 | 42146.10 | 2.50% |
| 2026-03-24 | 23.48 | 24.35 | 1.29 | 5.59% | 22.64 | 24.55 | 154899 | 36811.16 | 2.36% |
| 2026-03-23 | 22.61 | 23.06 | 0.09 | 0.39% | 22.50 | 23.96 | 117040 | 27125.72 | 1.79% |
| 2026-03-20 | 23.83 | 22.97 | -1.03 | -4.29% | 22.86 | 24.18 | 66374 | 15687.79 | 1.01% |
| 2026-03-19 | 24.18 | 24.00 | -0.17 | -0.70% | 23.43 | 24.50 | 82070 | 19648.51 | 1.25% |
| 2026-03-18 | 23.50 | 24.17 | 0.86 | 3.69% | 22.61 | 24.65 | 121336 | 28669.48 | 1.85% |
| 2026-03-17 | 24.05 | 23.31 | -0.85 | -3.52% | 23.30 | 24.16 | 83067 | 19674.73 | 1.27% |
| 2026-03-16 | 24.70 | 24.16 | -0.62 | -2.50% | 23.70 | 24.78 | 95566 | 23067.32 | 1.46% |
| 2026-03-13 | 25.71 | 24.78 | -0.71 | -2.79% | 24.69 | 25.85 | 119463 | 30077.38 | 1.82% |
| 2026-03-12 | 24.15 | 25.49 | 1.35 | 5.59% | 24.13 | 26.36 | 185440 | 47346.39 | 2.83% |
| 2026-03-11 | 23.81 | 24.14 | 0.16 | 0.67% | 23.62 | 24.56 | 130836 | 31578.92 | 2.00% |
| 2026-03-10 | 23.42 | 23.98 | 0.55 | 2.35% | 23.09 | 24.35 | 122243 | 29097.80 | 1.87% |
| 2026-03-09 | 23.89 | 23.43 | -0.47 | -1.97% | 22.87 | 24.00 | 150963 | 35299.39 | 2.30% |
| 2026-03-06 | 21.94 | 23.90 | 1.88 | 8.54% | 21.80 | 24.05 | 221176 | 51320.55 | 3.38% |
| 2026-03-05 | 21.66 | 22.02 | 0.79 | 3.72% | 21.12 | 23.23 | 252289 | 55970.52 | 3.85% |
| 2026-03-04 | 20.16 | 21.23 | 1.34 | 6.74% | 19.61 | 21.47 | 194112 | 40314.36 | 2.96% |
| 2026-03-03 | 21.00 | 19.89 | -0.80 | -3.87% | 19.84 | 21.00 | 114069 | 23161.14 | 1.74% |
| 2026-03-02 | 20.41 | 20.69 | 0.02 | 0.10% | 20.41 | 21.16 | 117260 | 24264.20 | 1.79% |
| 2026-02-27 | 20.58 | 20.67 | 0.09 | 0.44% | 20.21 | 20.80 | 110058 | 22603.76 | 1.68% |
| 2026-02-26 | 21.10 | 20.58 | 0.01 | 0.05% | 20.15 | 21.50 | 199768 | 41130.95 | 3.05% |
| 2026-02-25 | 18.84 | 20.57 | 1.87 | 10.00% | 18.76 | 20.57 | 134807 | 26687.74 | 2.06% |
| 2026-02-24 | 18.58 | 18.70 | 0.30 | 1.63% | 18.58 | 19.13 | 61436 | 11553.97 | 0.94% |
| 2026-02-13 | 19.00 | 18.40 | -0.61 | -3.21% | 18.38 | 19.28 | 76117 | 14173.48 | 1.16% |
| 2026-02-12 | 19.52 | 19.01 | -0.59 | -3.01% | 18.99 | 19.55 | 97275 | 18677.16 | 1.48% |
| 2026-02-11 | 19.21 | 19.60 | 0.43 | 2.24% | 19.16 | 20.10 | 109550 | 21505.12 | 1.67% |
| 2026-02-10 | 19.78 | 19.17 | -0.61 | -3.08% | 19.17 | 19.95 | 126956 | 24638.27 | 1.94% |
| 2026-02-09 | 19.50 | 19.78 | 0.28 | 1.44% | 19.50 | 20.25 | 220187 | 43734.79 | 3.36% |
| 2026-02-06 | 20.09 | 19.50 | 0.04 | 0.21% | 19.22 | 20.88 | 406917 | 81815.90 | 6.21% |
| 2026-02-05 | 18.19 | 19.46 | 1.77 | 10.01% | 18.01 | 19.46 | 156419 | 29865.36 | 2.39% |
| 2026-02-04 | 16.06 | 17.69 | 1.61 | 10.01% | 15.98 | 17.69 | 124902 | 21428.62 | 1.91% |
| 2026-02-03 | 15.96 | 16.08 | 0.12 | 0.75% | 15.91 | 16.22 | 29230 | 4698.19 | 0.45% |
| 2026-02-02 | 15.90 | 15.96 | -0.42 | -2.56% | 15.86 | 16.43 | 58313 | 9405.06 | 0.89% |
| 2026-01-30 | 16.75 | 16.38 | -0.45 | -2.67% | 16.26 | 16.85 | 49990 | 8238.29 | 0.76% |
| 2026-01-29 | 17.08 | 16.83 | -0.25 | -1.46% | 16.76 | 17.12 | 39560 | 6694.04 | 0.60% |
| 2026-01-28 | 17.06 | 17.08 | -0.02 | -0.12% | 16.83 | 17.17 | 44681 | 7593.70 | 0.68% |
| 2026-01-27 | 17.19 | 17.10 | -0.10 | -0.58% | 16.65 | 17.20 | 56348 | 9536.07 | 0.86% |
| 2026-01-26 | 17.59 | 17.20 | -0.38 | -2.16% | 17.08 | 17.70 | 65014 | 11225.96 | 0.99% |
| 2026-01-23 | 17.06 | 17.58 | 0.48 | 2.81% | 16.90 | 17.85 | 125621 | 21988.25 | 1.92% |
| 2026-01-22 | 16.05 | 17.10 | 1.04 | 6.48% | 15.83 | 17.14 | 116464 | 19224.79 | 1.78% |
| 2026-01-21 | 17.02 | 16.06 | -0.93 | -5.47% | 15.81 | 17.06 | 139043 | 22774.21 | 2.12% |
| 2026-01-20 | 16.92 | 16.99 | 0.07 | 0.41% | 16.91 | 17.10 | 30784 | 5226.90 | 0.47% |
| 2026-01-19 | 17.04 | 16.92 | -0.58 | -3.31% | 16.88 | 17.39 | 82546 | 14048.38 | 1.26% |
| 2026-01-16 | 17.85 | 17.50 | -0.32 | -1.80% | 17.41 | 17.88 | 35693 | 6268.17 | 0.54% |
| 2026-01-15 | 17.56 | 17.82 | 0.17 | 0.96% | 17.56 | 17.84 | 32632 | 5783.07 | 0.50% |
| 2026-01-14 | 17.87 | 17.65 | -0.24 | -1.34% | 17.48 | 17.99 | 57658 | 10248.07 | 0.88% |
| 2026-01-13 | 17.85 | 17.89 | 0.12 | 0.68% | 17.70 | 18.10 | 58016 | 10400.69 | 0.89% |
| 2026-01-12 | 17.41 | 17.77 | 0.36 | 2.07% | 17.41 | 17.95 | 60290 | 10673.92 | 0.92% |
| 2026-01-09 | 17.34 | 17.41 | 0.05 | 0.29% | 17.30 | 17.47 | 33830 | 5882.57 | 0.52% |
| 2026-01-08 | 17.27 | 17.36 | 0.08 | 0.46% | 17.23 | 17.42 | 21977 | 3808.84 | 0.34% |
| 2026-01-07 | 17.50 | 17.28 | -0.22 | -1.26% | 17.26 | 17.52 | 27763 | 4818.64 | 0.42% |
| 2026-01-06 | 17.19 | 17.50 | 0.31 | 1.80% | 17.15 | 17.53 | 42736 | 7447.20 | 0.65% |
| 2026-01-05 | 17.07 | 17.19 | 0.19 | 1.12% | 16.99 | 17.20 | 29808 | 5111.59 | 0.45% |
| 2025-12-31 | 17.14 | 17.00 | -0.13 | -0.76% | 16.96 | 17.21 | 26390 | 4499.65 | 0.40% |
| 2025-12-30 | 17.50 | 17.13 | -0.32 | -1.83% | 17.13 | 17.50 | 34463 | 5944.72 | 0.53% |
| 2025-12-29 | 17.45 | 17.45 | 0.02 | 0.11% | 17.35 | 17.52 | 20962 | 3654.62 | 0.32% |
| 2025-12-26 | 17.46 | 17.43 | -0.06 | -0.34% | 17.37 | 17.56 | 22527 | 3935.41 | 0.34% |
| 2025-12-25 | 17.40 | 17.49 | 0.07 | 0.40% | 17.35 | 17.69 | 30437 | 5322.19 | 0.46% |
| 2025-12-24 | 17.14 | 17.42 | 0.18 | 1.04% | 17.08 | 17.49 | 40057 | 6936.79 | 0.61% |
| 2025-12-23 | 17.15 | 17.24 | 0.11 | 0.64% | 17.00 | 17.53 | 45192 | 7793.19 | 0.69% |
| 2025-12-22 | 17.11 | 17.13 | -0.04 | -0.23% | 17.11 | 17.23 | 24483 | 4201.18 | 0.37% |
| 2025-12-19 | 17.16 | 17.17 | 0.05 | 0.29% | 17.10 | 17.29 | 27004 | 4643.34 | 0.41% |
| 2025-12-18 | 17.10 | 17.12 | -0.08 | -0.47% | 17.01 | 17.45 | 27461 | 4728.70 | 0.42% |
| 2025-12-17 | 17.08 | 17.20 | 0.03 | 0.17% | 16.87 | 17.29 | 38324 | 6535.38 | 0.58% |
| 2025-12-16 | 17.06 | 17.17 | 0.12 | 0.70% | 16.86 | 17.55 | 47863 | 8229.26 | 0.73% |
| 2025-12-15 | 17.24 | 17.05 | -0.34 | -1.96% | 16.95 | 17.39 | 58549 | 10006.66 | 0.89% |
| 2025-12-12 | 17.91 | 17.39 | -0.57 | -3.17% | 17.39 | 17.99 | 96792 | 17068.16 | 1.48% |
| 2025-12-11 | 17.52 | 17.96 | 0.40 | 2.28% | 17.40 | 18.29 | 88450 | 15951.15 | 1.35% |
| 2025-12-10 | 17.55 | 17.56 | -0.12 | -0.68% | 17.31 | 17.80 | 46530 | 8159.67 | 0.71% |
| 2025-12-09 | 17.20 | 17.68 | 0.51 | 2.97% | 17.10 | 18.14 | 70867 | 12505.86 | 1.08% |
| 2025-12-08 | 17.15 | 17.17 | 0.07 | 0.41% | 17.08 | 17.30 | 31493 | 5413.94 | 0.48% |
| 2025-12-05 | 17.20 | 17.10 | -0.09 | -0.52% | 16.85 | 17.21 | 40685 | 6901.42 | 0.62% |
| 2025-12-04 | 17.45 | 17.19 | -0.26 | -1.49% | 17.19 | 17.55 | 23165 | 3994.74 | 0.35% |
| 2025-12-03 | 17.71 | 17.45 | -0.25 | -1.41% | 17.35 | 17.82 | 27410 | 4793.97 | 0.42% |
| 2025-12-02 | 17.63 | 17.70 | -0.06 | -0.34% | 17.60 | 17.93 | 26585 | 4715.42 | 0.41% |
| 2025-12-01 | 17.71 | 17.76 | -0.08 | -0.45% | 17.45 | 18.20 | 54418 | 9645.60 | 0.83% |
| 2025-11-28 | 17.19 | 17.84 | 0.63 | 3.66% | 17.17 | 18.23 | 58724 | 10368.30 | 0.90% |
| 2025-11-27 | 17.24 | 17.21 | -0.05 | -0.29% | 17.15 | 17.42 | 24355 | 4204.93 | 0.37% |
| 2025-11-26 | 17.67 | 17.26 | -0.41 | -2.32% | 17.26 | 17.81 | 34866 | 6091.50 | 0.53% |
| 2025-11-25 | 17.55 | 17.67 | 0.13 | 0.74% | 17.55 | 17.87 | 26292 | 4660.21 | 0.40% |
| 2025-11-24 | 17.72 | 17.54 | -0.18 | -1.02% | 17.37 | 17.89 | 39232 | 6889.34 | 0.60% |
坤彩科技(603826)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。
