| 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 | 8.41 | 8.42 | 0.02 | 0.24% | 8.33 | 8.50 | 48478 | 4088.56 | 1.11% |
| 2026-03-24 | 8.32 | 8.40 | 0.34 | 4.22% | 8.09 | 8.40 | 72412 | 6006.55 | 1.66% |
| 2026-03-23 | 8.57 | 8.06 | -0.61 | -7.04% | 8.04 | 8.58 | 95261 | 7890.15 | 2.18% |
| 2026-03-20 | 9.00 | 8.67 | -0.33 | -3.67% | 8.66 | 9.07 | 68978 | 6065.24 | 1.58% |
| 2026-03-19 | 9.15 | 9.00 | -0.28 | -3.02% | 8.97 | 9.26 | 59780 | 5435.28 | 1.37% |
| 2026-03-18 | 9.10 | 9.28 | 0.20 | 2.20% | 9.09 | 9.28 | 50267 | 4625.40 | 1.15% |
| 2026-03-17 | 9.17 | 9.08 | -0.11 | -1.20% | 9.08 | 9.26 | 43008 | 3948.37 | 0.98% |
| 2026-03-16 | 9.15 | 9.19 | -0.02 | -0.22% | 9.11 | 9.26 | 49409 | 4532.66 | 1.13% |
| 2026-03-13 | 9.18 | 9.21 | 0.03 | 0.33% | 9.14 | 9.30 | 41610 | 3841.99 | 0.95% |
| 2026-03-12 | 9.29 | 9.18 | -0.11 | -1.18% | 9.16 | 9.31 | 38764 | 3579.25 | 0.89% |
| 2026-03-11 | 9.30 | 9.29 | -0.02 | -0.21% | 9.24 | 9.35 | 32156 | 2982.68 | 0.74% |
| 2026-03-10 | 9.17 | 9.31 | 0.19 | 2.08% | 9.13 | 9.32 | 49027 | 4527.09 | 1.12% |
| 2026-03-09 | 9.13 | 9.12 | -0.05 | -0.55% | 9.05 | 9.20 | 42333 | 3859.60 | 0.97% |
| 2026-03-06 | 8.88 | 9.17 | 0.23 | 2.57% | 8.86 | 9.20 | 48406 | 4408.39 | 1.11% |
| 2026-03-05 | 8.89 | 8.94 | 0.18 | 2.05% | 8.87 | 9.03 | 44234 | 3955.78 | 1.01% |
| 2026-03-04 | 8.85 | 8.76 | -0.16 | -1.79% | 8.74 | 8.95 | 54912 | 4842.09 | 1.26% |
| 2026-03-03 | 9.09 | 8.92 | -0.23 | -2.51% | 8.90 | 9.32 | 73943 | 6723.45 | 1.69% |
| 2026-03-02 | 9.28 | 9.15 | -0.19 | -2.03% | 9.03 | 9.31 | 61852 | 5666.41 | 1.42% |
| 2026-02-27 | 9.33 | 9.34 | 0.03 | 0.32% | 9.26 | 9.35 | 33495 | 3117.40 | 0.77% |
| 2026-02-26 | 9.39 | 9.31 | -0.02 | -0.21% | 9.26 | 9.39 | 41840 | 3891.80 | 0.96% |
| 2026-02-25 | 9.37 | 9.33 | -0.07 | -0.74% | 9.27 | 9.46 | 61178 | 5730.55 | 1.40% |
| 2026-02-24 | 9.22 | 9.40 | 0.20 | 2.17% | 9.22 | 9.42 | 66836 | 6252.76 | 1.53% |
| 2026-02-13 | 9.29 | 9.20 | -0.05 | -0.54% | 9.18 | 9.33 | 35216 | 3257.67 | 0.81% |
| 2026-02-12 | 9.37 | 9.25 | -0.12 | -1.28% | 9.25 | 9.38 | 40307 | 3748.30 | 0.92% |
| 2026-02-11 | 9.40 | 9.37 | -0.04 | -0.43% | 9.37 | 9.43 | 36139 | 3397.22 | 0.83% |
| 2026-02-10 | 9.45 | 9.41 | 0.01 | 0.11% | 9.36 | 9.46 | 39516 | 3721.79 | 0.90% |
| 2026-02-09 | 9.41 | 9.40 | 0.07 | 0.75% | 9.35 | 9.48 | 46760 | 4393.10 | 1.07% |
| 2026-02-06 | 9.20 | 9.33 | 0.03 | 0.32% | 9.20 | 9.47 | 59133 | 5539.29 | 1.35% |
| 2026-02-05 | 9.31 | 9.30 | -0.01 | -0.11% | 9.24 | 9.36 | 51258 | 4767.03 | 1.17% |
| 2026-02-04 | 9.22 | 9.31 | 0.07 | 0.76% | 9.18 | 9.32 | 46067 | 4270.76 | 1.05% |
| 2026-02-03 | 9.13 | 9.24 | 0.17 | 1.87% | 9.07 | 9.24 | 57184 | 5243.96 | 1.31% |
| 2026-02-02 | 9.26 | 9.07 | -0.19 | -2.05% | 9.07 | 9.30 | 81391 | 7481.51 | 1.86% |
| 2026-01-30 | 9.21 | 9.26 | 0.04 | 0.43% | 9.11 | 9.30 | 58512 | 5399.36 | 1.34% |
| 2026-01-29 | 9.26 | 9.22 | 0.00 | 0.00% | 9.14 | 9.35 | 74345 | 6870.90 | 1.70% |
| 2026-01-28 | 9.44 | 9.22 | -0.23 | -2.43% | 9.20 | 9.47 | 74165 | 6887.65 | 1.70% |
| 2026-01-27 | 9.54 | 9.45 | -0.07 | -0.74% | 9.17 | 9.54 | 92563 | 8653.01 | 2.12% |
| 2026-01-26 | 9.47 | 9.52 | 0.12 | 1.28% | 9.35 | 9.55 | 81286 | 7681.34 | 1.86% |
| 2026-01-23 | 9.32 | 9.40 | 0.07 | 0.75% | 9.31 | 9.41 | 58192 | 5446.87 | 1.33% |
| 2026-01-22 | 9.30 | 9.33 | 0.01 | 0.11% | 9.28 | 9.35 | 50306 | 4690.06 | 1.15% |
| 2026-01-21 | 9.25 | 9.32 | 0.01 | 0.11% | 9.23 | 9.33 | 47734 | 4438.90 | 1.09% |
| 2026-01-20 | 9.29 | 9.31 | 0.03 | 0.32% | 9.22 | 9.34 | 58574 | 5443.41 | 1.34% |
| 2026-01-19 | 9.17 | 9.28 | 0.15 | 1.64% | 9.13 | 9.28 | 62547 | 5767.24 | 1.43% |
| 2026-01-16 | 9.20 | 9.13 | -0.04 | -0.44% | 9.07 | 9.24 | 64621 | 5894.25 | 1.48% |
| 2026-01-15 | 9.15 | 9.17 | 0.03 | 0.33% | 9.11 | 9.20 | 66329 | 6075.68 | 1.52% |
| 2026-01-14 | 9.06 | 9.14 | 0.10 | 1.11% | 9.03 | 9.20 | 106427 | 9725.71 | 2.44% |
| 2026-01-13 | 8.99 | 9.04 | 0.04 | 0.44% | 8.99 | 9.18 | 85338 | 7768.93 | 1.95% |
| 2026-01-12 | 8.91 | 9.00 | 0.08 | 0.90% | 8.88 | 9.02 | 70109 | 6282.52 | 1.61% |
| 2026-01-09 | 8.91 | 8.92 | 0.01 | 0.11% | 8.83 | 8.94 | 54391 | 4842.62 | 1.25% |
| 2026-01-08 | 8.86 | 8.91 | 0.06 | 0.68% | 8.83 | 8.93 | 48361 | 4297.69 | 1.11% |
| 2026-01-07 | 8.92 | 8.85 | -0.09 | -1.01% | 8.83 | 8.93 | 50238 | 4461.63 | 1.15% |
| 2026-01-06 | 8.99 | 8.94 | -0.01 | -0.11% | 8.88 | 9.01 | 70282 | 6273.03 | 1.61% |
| 2026-01-05 | 8.62 | 8.95 | 0.35 | 4.07% | 8.62 | 8.95 | 100851 | 8931.01 | 2.31% |
| 2025-12-31 | 8.65 | 8.60 | -0.02 | -0.23% | 8.58 | 8.65 | 24823 | 2136.58 | 0.57% |
| 2025-12-30 | 8.68 | 8.62 | -0.05 | -0.58% | 8.60 | 8.68 | 25958 | 2239.57 | 0.59% |
| 2025-12-29 | 8.72 | 8.67 | -0.02 | -0.23% | 8.61 | 8.74 | 36878 | 3197.76 | 0.84% |
| 2025-12-26 | 8.78 | 8.69 | -0.05 | -0.57% | 8.67 | 8.81 | 40716 | 3559.34 | 0.93% |
| 2025-12-25 | 8.74 | 8.74 | 0.00 | 0.00% | 8.68 | 8.76 | 31077 | 2712.03 | 0.71% |
| 2025-12-24 | 8.71 | 8.74 | 0.01 | 0.11% | 8.68 | 8.75 | 23363 | 2038.59 | 0.53% |
| 2025-12-23 | 8.72 | 8.73 | -0.02 | -0.23% | 8.67 | 8.77 | 30616 | 2668.93 | 0.70% |
| 2025-12-22 | 8.76 | 8.75 | 0.00 | 0.00% | 8.69 | 8.77 | 41608 | 3630.18 | 0.95% |
| 2025-12-19 | 8.62 | 8.75 | 0.11 | 1.27% | 8.62 | 8.77 | 43673 | 3810.86 | 1.00% |
| 2025-12-18 | 8.49 | 8.64 | 0.15 | 1.77% | 8.45 | 8.67 | 48709 | 4198.29 | 1.12% |
| 2025-12-17 | 8.37 | 8.49 | 0.09 | 1.07% | 8.31 | 8.50 | 38507 | 3239.60 | 0.88% |
| 2025-12-16 | 8.47 | 8.40 | -0.10 | -1.18% | 8.39 | 8.53 | 38756 | 3271.70 | 0.89% |
| 2025-12-15 | 8.44 | 8.50 | 0.04 | 0.47% | 8.41 | 8.55 | 37110 | 3155.53 | 0.85% |
| 2025-12-12 | 8.55 | 8.46 | -0.09 | -1.05% | 8.45 | 8.58 | 40775 | 3470.69 | 0.93% |
| 2025-12-11 | 8.64 | 8.55 | -0.09 | -1.04% | 8.51 | 8.66 | 33149 | 2843.15 | 0.76% |
| 2025-12-10 | 8.69 | 8.64 | -0.05 | -0.58% | 8.58 | 8.69 | 39061 | 3368.78 | 0.89% |
| 2025-12-09 | 8.75 | 8.69 | -0.08 | -0.91% | 8.69 | 8.81 | 34522 | 3016.17 | 0.79% |
| 2025-12-08 | 8.79 | 8.77 | -0.02 | -0.23% | 8.76 | 8.87 | 37202 | 3273.29 | 0.85% |
| 2025-12-05 | 8.71 | 8.79 | 0.10 | 1.15% | 8.63 | 8.79 | 38027 | 3312.34 | 0.87% |
| 2025-12-04 | 8.73 | 8.69 | -0.06 | -0.69% | 8.65 | 8.79 | 40634 | 3544.55 | 0.93% |
| 2025-12-03 | 8.76 | 8.75 | 0.04 | 0.46% | 8.69 | 8.79 | 48471 | 4233.72 | 1.11% |
| 2025-12-02 | 8.75 | 8.71 | -0.02 | -0.23% | 8.62 | 8.75 | 37401 | 3248.11 | 0.86% |
| 2025-12-01 | 8.71 | 8.73 | 0.02 | 0.23% | 8.70 | 8.79 | 50741 | 4435.62 | 1.16% |
| 2025-11-28 | 8.72 | 8.71 | 0.01 | 0.11% | 8.63 | 8.72 | 33390 | 2900.47 | 0.76% |
| 2025-11-27 | 8.67 | 8.70 | 0.05 | 0.58% | 8.63 | 8.76 | 37409 | 3250.26 | 0.86% |
| 2025-11-26 | 8.68 | 8.65 | -0.03 | -0.35% | 8.65 | 8.86 | 57482 | 5028.98 | 1.32% |
| 2025-11-25 | 8.59 | 8.68 | 0.18 | 2.12% | 8.53 | 8.74 | 62931 | 5458.56 | 1.44% |
| 2025-11-24 | 8.60 | 8.50 | 0.05 | 0.59% | 8.45 | 8.64 | 70650 | 6021.94 | 1.62% |
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。
