| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.94 | 8.80 | -0.14 | -1.57% | 8.71 | 8.95 | 165252 | 14525.41 | 3.78% |
| 2025-08-21 | 8.98 | 8.94 | -0.06 | -0.67% | 8.91 | 9.18 | 161171 | 14588.50 | 3.69% |
| 2025-08-20 | 9.06 | 9.00 | -0.08 | -0.88% | 8.86 | 9.07 | 132879 | 11892.65 | 3.04% |
| 2025-08-19 | 8.92 | 9.08 | 0.17 | 1.91% | 8.85 | 9.19 | 205986 | 18678.47 | 4.72% |
| 2025-08-18 | 8.90 | 8.91 | 0.01 | 0.11% | 8.82 | 9.00 | 192146 | 17041.65 | 4.40% |
| 2025-08-15 | 9.00 | 8.90 | -0.09 | -1.00% | 8.76 | 9.03 | 199881 | 17731.63 | 4.58% |
| 2025-08-14 | 9.31 | 8.99 | -0.35 | -3.75% | 8.94 | 9.31 | 259184 | 23539.45 | 5.93% |
| 2025-08-13 | 9.18 | 9.34 | 0.09 | 0.97% | 9.06 | 9.49 | 325936 | 30054.51 | 7.46% |
| 2025-08-12 | 9.04 | 9.25 | 0.21 | 2.32% | 9.04 | 9.62 | 372711 | 34871.07 | 8.53% |
| 2025-08-11 | 9.04 | 9.04 | -0.19 | -2.06% | 9.02 | 9.23 | 318228 | 28913.71 | 7.29% |
| 2025-08-08 | 8.77 | 9.23 | 0.50 | 5.73% | 8.60 | 9.60 | 428873 | 39044.63 | 9.82% |
| 2025-08-07 | 8.57 | 8.73 | 0.17 | 1.99% | 8.56 | 9.14 | 274996 | 24263.08 | 6.30% |
| 2025-08-06 | 8.76 | 8.56 | -0.22 | -2.51% | 8.54 | 8.81 | 157022 | 13546.95 | 3.59% |
| 2025-08-05 | 8.79 | 8.78 | -0.03 | -0.34% | 8.65 | 8.87 | 161339 | 14103.04 | 3.69% |
| 2025-08-04 | 8.62 | 8.81 | 0.12 | 1.38% | 8.50 | 8.88 | 237070 | 20728.59 | 5.43% |
| 2025-08-01 | 8.44 | 8.69 | 0.25 | 2.96% | 8.42 | 8.98 | 205992 | 17918.90 | 4.72% |
| 2025-07-31 | 8.50 | 8.44 | -0.04 | -0.47% | 8.40 | 8.55 | 97670 | 8284.84 | 2.24% |
| 2025-07-30 | 8.41 | 8.48 | 0.07 | 0.83% | 8.37 | 8.63 | 116131 | 9856.03 | 2.66% |
| 2025-07-29 | 8.38 | 8.41 | 0.03 | 0.36% | 8.29 | 8.41 | 86646 | 7242.52 | 1.98% |
| 2025-07-28 | 8.49 | 8.38 | -0.02 | -0.24% | 8.35 | 8.49 | 89968 | 7567.97 | 2.06% |
| 2025-07-25 | 8.25 | 8.40 | 0.13 | 1.57% | 8.25 | 8.52 | 120342 | 10101.78 | 2.76% |
| 2025-07-24 | 8.22 | 8.27 | 0.09 | 1.10% | 8.14 | 8.27 | 75229 | 6179.23 | 1.72% |
| 2025-07-23 | 8.27 | 8.18 | -0.09 | -1.09% | 8.16 | 8.31 | 86351 | 7105.66 | 1.98% |
| 2025-07-22 | 8.33 | 8.27 | -0.01 | -0.12% | 8.21 | 8.37 | 76401 | 6327.00 | 1.75% |
| 2025-07-21 | 8.17 | 8.28 | 0.15 | 1.85% | 8.16 | 8.29 | 79436 | 6546.20 | 1.82% |
| 2025-07-18 | 8.10 | 8.13 | 0.04 | 0.49% | 7.98 | 8.13 | 55199 | 4442.32 | 1.26% |
| 2025-07-17 | 8.03 | 8.09 | 0.07 | 0.87% | 8.01 | 8.15 | 61899 | 5001.25 | 1.42% |
| 2025-07-16 | 7.97 | 8.02 | 0.04 | 0.50% | 7.92 | 8.03 | 62165 | 4963.93 | 1.42% |
| 2025-07-15 | 8.03 | 7.98 | -0.07 | -0.87% | 7.85 | 8.03 | 72853 | 5775.08 | 1.67% |
| 2025-07-14 | 7.94 | 8.05 | 0.11 | 1.39% | 7.93 | 8.06 | 58094 | 4648.78 | 1.33% |
| 2025-07-11 | 7.95 | 7.94 | -0.01 | -0.13% | 7.85 | 8.02 | 69905 | 5543.16 | 1.60% |
| 2025-07-10 | 7.79 | 7.95 | 0.15 | 1.92% | 7.75 | 7.98 | 100083 | 7899.65 | 2.29% |
| 2025-07-09 | 7.84 | 7.80 | -0.02 | -0.26% | 7.75 | 7.84 | 49365 | 3848.37 | 1.13% |
| 2025-07-08 | 7.79 | 7.82 | 0.03 | 0.39% | 7.77 | 7.89 | 53752 | 4206.13 | 1.23% |
| 2025-07-07 | 7.77 | 7.79 | 0.03 | 0.39% | 7.74 | 7.84 | 65918 | 5132.84 | 1.51% |
| 2025-07-04 | 7.81 | 7.76 | -0.04 | -0.51% | 7.73 | 7.84 | 60743 | 4725.35 | 1.39% |
| 2025-07-03 | 7.74 | 7.80 | 0.06 | 0.78% | 7.73 | 7.81 | 57870 | 4505.49 | 1.32% |
| 2025-07-02 | 7.75 | 7.74 | 0.00 | 0.00% | 7.69 | 7.79 | 62714 | 4846.30 | 1.44% |
| 2025-07-01 | 7.70 | 7.74 | 0.04 | 0.52% | 7.65 | 7.74 | 80831 | 6227.76 | 1.85% |
| 2025-06-30 | 7.51 | 7.70 | 0.19 | 2.53% | 7.48 | 7.72 | 106224 | 8109.20 | 2.43% |
| 2025-06-27 | 7.45 | 7.51 | 0.06 | 0.81% | 7.44 | 7.54 | 49143 | 3679.19 | 1.13% |
| 2025-06-26 | 7.48 | 7.45 | -0.04 | -0.53% | 7.41 | 7.49 | 36534 | 2719.68 | 0.84% |
| 2025-06-25 | 7.53 | 7.49 | -0.01 | -0.13% | 7.42 | 7.54 | 59339 | 4434.25 | 1.36% |
| 2025-06-24 | 7.42 | 7.50 | 0.18 | 2.46% | 7.36 | 7.53 | 63340 | 4736.92 | 1.45% |
| 2025-06-23 | 7.13 | 7.32 | 0.16 | 2.23% | 7.11 | 7.36 | 45721 | 3323.08 | 1.05% |
| 2025-06-20 | 7.14 | 7.16 | 0.02 | 0.28% | 7.12 | 7.21 | 33549 | 2405.00 | 0.77% |
| 2025-06-19 | 7.26 | 7.14 | -0.13 | -1.79% | 7.10 | 7.29 | 51994 | 3729.69 | 1.19% |
| 2025-06-18 | 7.37 | 7.27 | -0.16 | -2.15% | 7.25 | 7.39 | 57315 | 4182.49 | 1.31% |
| 2025-06-17 | 7.43 | 7.43 | 0.01 | 0.13% | 7.37 | 7.57 | 58020 | 4323.26 | 1.33% |
| 2025-06-16 | 7.45 | 7.42 | -0.01 | -0.13% | 7.37 | 7.52 | 61146 | 4557.41 | 1.40% |
| 2025-06-13 | 7.50 | 7.43 | -0.09 | -1.20% | 7.39 | 7.73 | 88863 | 6675.80 | 2.03% |
| 2025-06-12 | 7.51 | 7.52 | -0.02 | -0.27% | 7.45 | 7.58 | 43677 | 3279.21 | 1.00% |
| 2025-06-11 | 7.53 | 7.54 | 0.02 | 0.27% | 7.50 | 7.58 | 44793 | 3376.23 | 1.03% |
| 2025-06-10 | 7.55 | 7.52 | -0.04 | -0.53% | 7.47 | 7.64 | 73977 | 5590.52 | 1.69% |
| 2025-06-09 | 7.44 | 7.56 | 0.13 | 1.75% | 7.43 | 7.61 | 61906 | 4678.25 | 1.42% |
| 2025-06-06 | 7.38 | 7.43 | 0.06 | 0.81% | 7.35 | 7.46 | 39283 | 2904.30 | 0.90% |
| 2025-06-05 | 7.62 | 7.52 | -0.11 | -1.44% | 7.51 | 7.64 | 48459 | 3659.04 | 1.11% |
| 2025-06-04 | 7.64 | 7.63 | 0.01 | 0.13% | 7.58 | 7.65 | 55721 | 4245.35 | 1.28% |
| 2025-06-03 | 7.51 | 7.62 | 0.09 | 1.20% | 7.44 | 7.65 | 90950 | 6889.95 | 2.08% |
| 2025-05-30 | 7.49 | 7.53 | 0.04 | 0.53% | 7.43 | 7.58 | 50844 | 3830.65 | 1.16% |
| 2025-05-29 | 7.31 | 7.49 | 0.18 | 2.46% | 7.26 | 7.52 | 63851 | 4751.55 | 1.46% |
| 2025-05-28 | 7.36 | 7.31 | -0.04 | -0.54% | 7.27 | 7.38 | 36693 | 2682.44 | 0.84% |
| 2025-05-27 | 7.30 | 7.35 | 0.03 | 0.41% | 7.27 | 7.39 | 41503 | 3044.08 | 0.95% |
| 2025-05-26 | 7.35 | 7.32 | -0.04 | -0.54% | 7.25 | 7.38 | 49855 | 3645.98 | 1.14% |
| 2025-05-23 | 7.39 | 7.36 | 0.01 | 0.14% | 7.34 | 7.48 | 69084 | 5131.78 | 1.58% |
| 2025-05-22 | 7.44 | 7.35 | -0.10 | -1.34% | 7.33 | 7.52 | 53421 | 3961.74 | 1.22% |
| 2025-05-21 | 7.47 | 7.45 | -0.01 | -0.13% | 7.41 | 7.56 | 50181 | 3745.35 | 1.15% |
| 2025-05-20 | 7.37 | 7.46 | 0.08 | 1.08% | 7.37 | 7.49 | 48851 | 3635.51 | 1.12% |
| 2025-05-19 | 7.48 | 7.38 | -0.02 | -0.27% | 7.35 | 7.49 | 51274 | 3789.55 | 1.17% |
| 2025-05-16 | 7.34 | 7.40 | 0.06 | 0.82% | 7.31 | 7.42 | 41125 | 3034.00 | 0.94% |
| 2025-05-15 | 7.33 | 7.34 | -0.01 | -0.14% | 7.26 | 7.37 | 43316 | 3174.40 | 0.99% |
| 2025-05-14 | 7.40 | 7.35 | -0.03 | -0.41% | 7.32 | 7.40 | 40763 | 2996.08 | 0.93% |
| 2025-05-13 | 7.38 | 7.38 | 0.06 | 0.82% | 7.31 | 7.42 | 62522 | 4603.45 | 1.43% |
| 2025-05-12 | 7.36 | 7.32 | 0.01 | 0.14% | 7.25 | 7.36 | 39514 | 2881.54 | 0.90% |
| 2025-05-09 | 7.31 | 7.31 | -0.02 | -0.27% | 7.26 | 7.34 | 39902 | 2915.86 | 0.91% |
| 2025-05-08 | 7.28 | 7.33 | 0.03 | 0.41% | 7.24 | 7.35 | 44238 | 3235.01 | 1.01% |
| 2025-05-07 | 7.26 | 7.30 | 0.08 | 1.11% | 7.21 | 7.30 | 52970 | 3849.77 | 1.21% |
| 2025-05-06 | 7.20 | 7.22 | 0.04 | 0.56% | 7.20 | 7.27 | 55584 | 4018.85 | 1.27% |
| 2025-04-30 | 7.13 | 7.18 | 0.05 | 0.70% | 7.11 | 7.29 | 41220 | 2976.03 | 0.94% |
| 2025-04-29 | 7.03 | 7.13 | 0.10 | 1.42% | 7.02 | 7.18 | 35631 | 2542.82 | 0.82% |
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。
