| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.65 | 7.65 | -0.03 | -0.39% | 7.51 | 7.74 | 59297 | 4523.42 | 1.36% |
| 2025-04-02 | 7.66 | 7.68 | 0.02 | 0.26% | 7.59 | 7.72 | 62050 | 4758.10 | 1.42% |
| 2025-04-01 | 7.37 | 7.66 | 0.33 | 4.50% | 7.32 | 7.74 | 116895 | 8943.39 | 2.68% |
| 2025-03-31 | 7.50 | 7.33 | -0.16 | -2.14% | 7.27 | 7.51 | 72012 | 5300.89 | 1.65% |
| 2025-03-28 | 7.57 | 7.49 | -0.09 | -1.19% | 7.49 | 7.67 | 49381 | 3741.78 | 1.13% |
| 2025-03-27 | 7.48 | 7.58 | 0.04 | 0.53% | 7.37 | 7.59 | 49130 | 3685.85 | 1.12% |
| 2025-03-26 | 7.42 | 7.54 | 0.16 | 2.17% | 7.34 | 7.58 | 52368 | 3934.15 | 1.20% |
| 2025-03-25 | 7.33 | 7.38 | 0.04 | 0.54% | 7.26 | 7.42 | 37549 | 2754.01 | 0.86% |
| 2025-03-24 | 7.52 | 7.34 | -0.17 | -2.26% | 7.23 | 7.56 | 60399 | 4444.33 | 1.38% |
| 2025-03-21 | 7.60 | 7.51 | -0.11 | -1.44% | 7.48 | 7.67 | 45696 | 3457.68 | 1.05% |
| 2025-03-20 | 7.65 | 7.62 | -0.01 | -0.13% | 7.57 | 7.65 | 31506 | 2395.23 | 0.72% |
| 2025-03-19 | 7.62 | 7.63 | -0.03 | -0.39% | 7.58 | 7.70 | 37422 | 2857.74 | 0.86% |
| 2025-03-18 | 7.64 | 7.66 | 0.05 | 0.66% | 7.59 | 7.67 | 44820 | 3425.41 | 1.03% |
| 2025-03-17 | 7.62 | 7.61 | 0.03 | 0.40% | 7.54 | 7.63 | 52007 | 3949.45 | 1.19% |
| 2025-03-14 | 7.40 | 7.58 | 0.17 | 2.29% | 7.37 | 7.58 | 80986 | 6073.92 | 1.85% |
| 2025-03-13 | 7.40 | 7.41 | 0.00 | 0.00% | 7.31 | 7.45 | 37345 | 2750.34 | 0.85% |
| 2025-03-12 | 7.50 | 7.41 | -0.08 | -1.07% | 7.40 | 7.54 | 53934 | 4008.16 | 1.23% |
| 2025-03-11 | 7.49 | 7.49 | -0.04 | -0.53% | 7.42 | 7.54 | 38060 | 2846.77 | 0.87% |
| 2025-03-10 | 7.46 | 7.53 | 0.11 | 1.48% | 7.46 | 7.62 | 51441 | 3870.52 | 1.18% |
| 2025-03-07 | 7.49 | 7.42 | -0.06 | -0.80% | 7.40 | 7.54 | 45046 | 3355.74 | 1.03% |
| 2025-03-06 | 7.39 | 7.48 | 0.11 | 1.49% | 7.31 | 7.49 | 52458 | 3900.47 | 1.20% |
| 2025-03-05 | 7.50 | 7.37 | -0.16 | -2.12% | 7.30 | 7.55 | 53697 | 3955.64 | 1.23% |
| 2025-03-04 | 7.39 | 7.53 | 0.11 | 1.48% | 7.36 | 7.54 | 53740 | 4023.43 | 1.23% |
| 2025-03-03 | 7.33 | 7.42 | 0.14 | 1.92% | 7.29 | 7.49 | 56207 | 4176.01 | 1.29% |
| 2025-02-28 | 7.43 | 7.28 | -0.15 | -2.02% | 7.25 | 7.47 | 48533 | 3570.91 | 1.11% |
| 2025-02-27 | 7.42 | 7.43 | 0.01 | 0.13% | 7.31 | 7.47 | 40434 | 2987.19 | 0.93% |
| 2025-02-26 | 7.33 | 7.42 | 0.11 | 1.50% | 7.33 | 7.44 | 32369 | 2396.98 | 0.74% |
| 2025-02-25 | 7.45 | 7.31 | -0.15 | -2.01% | 7.30 | 7.45 | 47524 | 3500.26 | 1.09% |
| 2025-02-24 | 7.40 | 7.46 | 0.02 | 0.27% | 7.38 | 7.51 | 49065 | 3654.02 | 1.12% |
| 2025-02-21 | 7.54 | 7.44 | -0.07 | -0.93% | 7.39 | 7.57 | 51170 | 3807.37 | 1.17% |
| 2025-02-20 | 7.47 | 7.51 | 0.07 | 0.94% | 7.44 | 7.60 | 45531 | 3430.92 | 1.04% |
| 2025-02-19 | 7.40 | 7.44 | 0.05 | 0.68% | 7.36 | 7.48 | 44047 | 3272.15 | 1.01% |
| 2025-02-18 | 7.61 | 7.39 | -0.24 | -3.15% | 7.36 | 7.63 | 40841 | 3054.69 | 0.94% |
| 2025-02-17 | 7.54 | 7.63 | 0.10 | 1.33% | 7.54 | 7.73 | 63252 | 4835.89 | 1.45% |
| 2025-02-14 | 7.42 | 7.53 | 0.14 | 1.89% | 7.36 | 7.56 | 56676 | 4250.35 | 1.30% |
| 2025-02-13 | 7.47 | 7.39 | -0.09 | -1.20% | 7.38 | 7.54 | 34461 | 2563.64 | 0.79% |
| 2025-02-12 | 7.52 | 7.48 | -0.05 | -0.66% | 7.43 | 7.53 | 30279 | 2264.38 | 0.69% |
| 2025-02-11 | 7.55 | 7.53 | 0.00 | 0.00% | 7.44 | 7.55 | 35298 | 2646.06 | 0.81% |
| 2025-02-10 | 7.41 | 7.53 | 0.13 | 1.76% | 7.39 | 7.54 | 40722 | 3049.88 | 0.93% |
| 2025-02-07 | 7.36 | 7.40 | 0.05 | 0.68% | 7.32 | 7.45 | 44043 | 3258.81 | 1.01% |
| 2025-02-06 | 7.27 | 7.35 | 0.05 | 0.68% | 7.25 | 7.36 | 32191 | 2354.75 | 0.74% |
| 2025-02-05 | 7.30 | 7.30 | 0.01 | 0.14% | 7.25 | 7.33 | 34379 | 2504.50 | 0.79% |
| 2025-01-27 | 7.20 | 7.29 | 0.09 | 1.25% | 7.20 | 7.38 | 45355 | 3318.97 | 1.04% |
| 2025-01-24 | 7.14 | 7.20 | 0.05 | 0.70% | 7.11 | 7.22 | 35765 | 2566.48 | 0.82% |
| 2025-01-23 | 7.18 | 7.15 | -0.01 | -0.14% | 7.15 | 7.25 | 29787 | 2146.23 | 0.68% |
| 2025-01-22 | 7.18 | 7.16 | -0.06 | -0.83% | 7.14 | 7.21 | 26166 | 1876.54 | 0.60% |
| 2025-01-21 | 7.26 | 7.22 | 0.00 | 0.00% | 7.18 | 7.27 | 29738 | 2143.23 | 0.68% |
| 2025-01-20 | 7.12 | 7.22 | 0.14 | 1.98% | 7.08 | 7.27 | 48152 | 3465.56 | 1.10% |
| 2025-01-17 | 7.06 | 7.08 | 0.03 | 0.43% | 6.96 | 7.10 | 27868 | 1964.50 | 0.64% |
| 2025-01-16 | 7.04 | 7.05 | 0.04 | 0.57% | 7.00 | 7.14 | 42029 | 2971.27 | 0.96% |
| 2025-01-15 | 7.04 | 7.01 | -0.03 | -0.43% | 6.96 | 7.06 | 29566 | 2071.85 | 0.68% |
| 2025-01-14 | 6.84 | 7.04 | 0.22 | 3.23% | 6.84 | 7.04 | 40574 | 2824.85 | 0.93% |
| 2025-01-13 | 6.71 | 6.82 | 0.01 | 0.15% | 6.63 | 6.85 | 45134 | 3050.98 | 1.03% |
| 2025-01-10 | 6.97 | 6.81 | -0.17 | -2.44% | 6.80 | 7.02 | 34661 | 2392.88 | 0.79% |
| 2025-01-09 | 7.06 | 6.98 | -0.10 | -1.41% | 6.89 | 7.08 | 42249 | 2962.61 | 0.97% |
| 2025-01-08 | 7.15 | 7.08 | -0.07 | -0.98% | 6.93 | 7.27 | 55349 | 3926.68 | 1.27% |
| 2025-01-07 | 7.02 | 7.15 | 0.12 | 1.71% | 6.95 | 7.15 | 64383 | 4552.19 | 1.47% |
| 2025-01-06 | 6.94 | 7.03 | 0.09 | 1.30% | 6.85 | 7.08 | 66982 | 4681.47 | 1.52% |
| 2025-01-03 | 7.04 | 6.94 | -0.08 | -1.14% | 6.92 | 7.14 | 57579 | 4045.81 | 1.31% |
| 2025-01-02 | 7.16 | 7.02 | -0.16 | -2.23% | 6.96 | 7.26 | 51476 | 3662.45 | 1.17% |
| 2024-12-31 | 7.33 | 7.18 | -0.15 | -2.05% | 7.16 | 7.39 | 42194 | 3064.00 | 0.96% |
| 2024-12-30 | 7.41 | 7.33 | -0.09 | -1.21% | 7.27 | 7.42 | 32982 | 2418.66 | 0.75% |
| 2024-12-27 | 7.35 | 7.42 | 0.09 | 1.23% | 7.28 | 7.47 | 41580 | 3074.25 | 0.94% |
| 2024-12-26 | 7.33 | 7.33 | 0.00 | 0.00% | 7.31 | 7.42 | 34584 | 2546.83 | 0.78% |
| 2024-12-25 | 7.45 | 7.33 | -0.08 | -1.08% | 7.25 | 7.52 | 40983 | 3009.19 | 0.93% |
| 2024-12-24 | 7.40 | 7.41 | 0.02 | 0.27% | 7.30 | 7.47 | 43634 | 3220.59 | 0.99% |
| 2024-12-23 | 7.69 | 7.39 | -0.30 | -3.90% | 7.36 | 7.71 | 55791 | 4184.35 | 1.27% |
| 2024-12-20 | 7.65 | 7.69 | 0.04 | 0.52% | 7.61 | 7.75 | 38004 | 2927.08 | 0.86% |
| 2024-12-19 | 7.68 | 7.65 | -0.03 | -0.39% | 7.50 | 7.70 | 53124 | 4029.48 | 1.20% |
| 2024-12-18 | 7.67 | 7.68 | 0.01 | 0.13% | 7.59 | 7.78 | 49079 | 3776.62 | 1.11% |
| 2024-12-17 | 7.98 | 7.67 | -0.27 | -3.40% | 7.62 | 7.99 | 70071 | 5425.97 | 1.59% |
| 2024-12-16 | 8.02 | 7.94 | -0.07 | -0.87% | 7.90 | 8.10 | 54858 | 4383.33 | 1.24% |
| 2024-12-13 | 8.17 | 8.01 | -0.15 | -1.84% | 7.98 | 8.26 | 95079 | 7706.71 | 2.16% |
| 2024-12-12 | 7.97 | 8.16 | 0.20 | 2.51% | 7.90 | 8.16 | 87166 | 7020.74 | 1.98% |
| 2024-12-11 | 7.87 | 7.96 | 0.12 | 1.53% | 7.87 | 8.04 | 48286 | 3836.70 | 1.09% |
| 2024-12-10 | 8.07 | 7.84 | -0.07 | -0.88% | 7.84 | 8.09 | 65866 | 5238.50 | 1.49% |
| 2024-12-09 | 7.91 | 7.91 | 0.00 | 0.00% | 7.83 | 7.99 | 55445 | 4384.34 | 1.26% |
| 2024-12-06 | 7.73 | 7.91 | 0.18 | 2.33% | 7.71 | 7.93 | 62988 | 4932.64 | 1.43% |
| 2024-12-05 | 7.74 | 7.73 | 0.02 | 0.26% | 7.68 | 7.82 | 58208 | 4507.60 | 1.32% |
| 2024-12-04 | 7.88 | 7.71 | -0.17 | -2.16% | 7.66 | 7.88 | 55949 | 4344.42 | 1.27% |
康德莱(603987)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。
