| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 66.52 | 67.00 | 0.03 | 0.04% | 65.73 | 67.17 | 18171 | 12062.28 | 1.59% | 0.00 |
| 2026-02-03 | 66.55 | 66.97 | 1.05 | 1.59% | 65.57 | 67.08 | 17742 | 11795.53 | 1.55% | 0.00 |
| 2026-02-02 | 68.10 | 65.92 | -2.72 | -3.96% | 65.90 | 68.78 | 24648 | 16520.18 | 2.16% | 0.00 |
| 2026-01-30 | 69.71 | 68.64 | -1.05 | -1.51% | 67.83 | 70.96 | 30299 | 20955.69 | 2.65% | 0.00 |
| 2026-01-29 | 72.02 | 69.69 | -2.63 | -3.64% | 69.65 | 72.10 | 40066 | 28316.69 | 3.50% | 0.00 |
| 2026-01-28 | 75.10 | 72.32 | -2.01 | -2.70% | 72.18 | 75.46 | 43297 | 31718.16 | 3.79% | 0.00 |
| 2026-01-27 | 76.00 | 74.33 | -2.88 | -3.73% | 72.01 | 76.44 | 67625 | 49706.09 | 5.91% | 0.00 |
| 2026-01-26 | 70.98 | 77.21 | 8.07 | 11.67% | 70.98 | 79.80 | 99262 | 74794.58 | 8.68% | 0.00 |
| 2026-01-23 | 67.81 | 69.14 | 1.59 | 2.35% | 67.42 | 70.00 | 19850 | 13653.95 | 1.74% | 0.00 |
| 2026-01-22 | 66.80 | 67.55 | 1.20 | 1.81% | 66.50 | 68.30 | 18688 | 12584.94 | 1.63% | 0.00 |
| 2026-01-21 | 66.00 | 66.35 | 0.14 | 0.21% | 65.30 | 66.75 | 15973 | 10562.92 | 1.40% | 0.00 |
| 2026-01-20 | 66.93 | 66.21 | -0.82 | -1.22% | 65.70 | 67.63 | 16147 | 10716.86 | 1.41% | 0.00 |
| 2026-01-19 | 68.41 | 67.03 | -1.54 | -2.25% | 66.94 | 68.57 | 17803 | 12021.55 | 1.56% | 0.00 |
| 2026-01-16 | 70.12 | 68.57 | -1.47 | -2.10% | 68.12 | 70.48 | 19124 | 13165.80 | 1.67% | 0.00 |
| 2026-01-15 | 70.99 | 70.04 | -1.95 | -2.71% | 69.81 | 71.80 | 26231 | 18496.97 | 2.29% | 0.00 |
| 2026-01-14 | 69.55 | 71.99 | 2.88 | 4.17% | 69.40 | 74.44 | 49252 | 35477.46 | 4.31% | 0.00 |
| 2026-01-13 | 69.00 | 69.11 | 0.21 | 0.30% | 68.60 | 70.78 | 27714 | 19331.86 | 2.42% | 0.00 |
| 2026-01-12 | 68.70 | 68.90 | 0.21 | 0.31% | 67.55 | 69.38 | 23958 | 16378.71 | 2.09% | 0.00 |
| 2026-01-09 | 67.00 | 68.69 | 2.18 | 3.28% | 66.61 | 69.16 | 23890 | 16259.97 | 2.09% | 0.00 |
| 2026-01-08 | 67.40 | 66.51 | -0.13 | -0.20% | 66.31 | 67.40 | 14477 | 9672.87 | 1.27% | 0.00 |
| 2026-01-07 | 65.85 | 66.64 | 1.11 | 1.69% | 65.85 | 67.76 | 24195 | 16158.39 | 2.12% | 0.00 |
| 2026-01-06 | 65.68 | 65.53 | 0.74 | 1.14% | 64.66 | 65.68 | 16061 | 10486.23 | 1.40% | 0.00 |
| 2026-01-05 | 62.61 | 64.79 | 1.94 | 3.09% | 62.45 | 65.09 | 20741 | 13329.06 | 1.81% | 0.00 |
| 2025-12-31 | 62.85 | 62.85 | 0.15 | 0.24% | 62.33 | 63.16 | 9007 | 5655.60 | 0.79% | 0.00 |
| 2025-12-30 | 63.00 | 62.70 | -0.39 | -0.62% | 62.55 | 63.59 | 9168 | 5763.25 | 0.80% | 0.00 |
| 2025-12-29 | 64.06 | 63.09 | -0.98 | -1.53% | 63.04 | 64.26 | 11008 | 6987.39 | 0.96% | 0.00 |
| 2025-12-26 | 64.03 | 64.07 | 0.04 | 0.06% | 63.73 | 64.39 | 8336 | 5338.10 | 0.73% | 0.00 |
| 2025-12-25 | 63.80 | 64.03 | 0.16 | 0.25% | 63.60 | 64.38 | 7606 | 4870.77 | 0.66% | 0.00 |
| 2025-12-24 | 63.38 | 63.87 | 0.40 | 0.63% | 63.28 | 64.00 | 7590 | 4835.29 | 0.66% | 0.00 |
| 2025-12-23 | 64.39 | 63.47 | -0.97 | -1.51% | 63.10 | 65.20 | 14164 | 9067.82 | 1.24% | 0.00 |
| 2025-12-22 | 63.99 | 64.44 | 1.04 | 1.64% | 63.00 | 64.88 | 13649 | 8749.30 | 1.19% | 0.00 |
| 2025-12-19 | 63.36 | 63.40 | -0.15 | -0.24% | 63.36 | 64.46 | 10079 | 6440.61 | 0.88% | 0.00 |
| 2025-12-18 | 63.66 | 63.55 | -0.11 | -0.17% | 63.34 | 64.03 | 8756 | 5577.43 | 0.77% | 0.00 |
| 2025-12-17 | 63.00 | 63.66 | 0.82 | 1.30% | 62.30 | 63.78 | 10826 | 6848.38 | 0.95% | 0.00 |
| 2025-12-16 | 64.40 | 62.84 | -1.65 | -2.56% | 62.83 | 64.52 | 15202 | 9615.17 | 1.33% | 0.00 |
| 2025-12-15 | 65.29 | 64.49 | -0.79 | -1.21% | 64.40 | 65.76 | 10982 | 7124.22 | 0.96% | 0.00 |
| 2025-12-12 | 65.00 | 65.28 | 0.10 | 0.15% | 64.50 | 65.88 | 13568 | 8856.48 | 1.19% | 0.00 |
| 2025-12-11 | 66.16 | 65.18 | -0.97 | -1.47% | 65.18 | 66.47 | 10665 | 6999.82 | 0.93% | 0.00 |
| 2025-12-10 | 66.51 | 66.15 | 0.60 | 0.92% | 65.27 | 66.55 | 10446 | 6893.52 | 0.91% | 0.00 |
| 2025-12-09 | 66.59 | 65.55 | -0.76 | -1.15% | 65.51 | 66.73 | 7758 | 5124.92 | 0.68% | 0.00 |
| 2025-12-08 | 66.19 | 66.31 | 0.17 | 0.26% | 66.15 | 67.00 | 10052 | 6692.29 | 0.88% | 0.00 |
| 2025-12-05 | 65.80 | 66.14 | 0.42 | 0.64% | 64.60 | 66.22 | 9665 | 6334.28 | 0.85% | 0.00 |
| 2025-12-04 | 65.63 | 65.72 | 0.09 | 0.14% | 65.18 | 66.26 | 9067 | 5961.74 | 0.79% | 0.00 |
| 2025-12-03 | 67.74 | 65.63 | -1.68 | -2.50% | 65.10 | 67.74 | 17685 | 11638.00 | 1.55% | 0.00 |
| 2025-12-02 | 68.72 | 67.31 | -1.30 | -1.89% | 67.00 | 68.77 | 8846 | 5959.13 | 0.77% | 0.00 |
| 2025-12-01 | 68.45 | 68.61 | 0.16 | 0.23% | 68.32 | 69.17 | 10222 | 7018.19 | 0.89% | 0.00 |
| 2025-11-28 | 69.00 | 68.45 | -0.15 | -0.22% | 68.27 | 69.05 | 7778 | 5335.74 | 0.68% | 0.00 |
| 2025-11-27 | 68.60 | 68.60 | -0.15 | -0.22% | 68.16 | 69.36 | 10422 | 7180.52 | 0.91% | 0.00 |
| 2025-11-26 | 69.80 | 68.75 | -0.91 | -1.31% | 68.50 | 70.99 | 16297 | 11363.63 | 1.83% | 0.00 |
| 2025-11-25 | 69.01 | 69.66 | 0.72 | 1.04% | 68.56 | 70.20 | 12552 | 8741.77 | 1.41% | 0.00 |
| 2025-11-24 | 67.00 | 68.94 | 2.14 | 3.20% | 66.91 | 69.18 | 13863 | 9446.21 | 1.56% | 0.00 |
| 2025-11-21 | 68.88 | 66.80 | -2.83 | -4.06% | 66.61 | 70.28 | 16560 | 11208.60 | 1.86% | 0.00 |
| 2025-11-20 | 71.00 | 69.63 | -0.80 | -1.14% | 69.30 | 71.50 | 9690 | 6782.49 | 1.09% | 0.00 |
| 2025-11-19 | 71.45 | 70.43 | -1.02 | -1.43% | 70.08 | 72.07 | 9779 | 6907.86 | 1.10% | 0.00 |
| 2025-11-18 | 72.94 | 71.45 | -1.47 | -2.02% | 71.14 | 73.03 | 13820 | 9931.74 | 1.56% | 0.00 |
| 2025-11-17 | 74.93 | 72.92 | -2.16 | -2.88% | 72.60 | 75.16 | 19232 | 14128.98 | 2.17% | 0.00 |
| 2025-11-14 | 74.35 | 75.08 | 0.57 | 0.76% | 74.20 | 77.10 | 21131 | 15983.08 | 2.38% | 0.00 |
| 2025-11-13 | 74.37 | 74.51 | 0.13 | 0.17% | 74.16 | 74.89 | 10712 | 7977.08 | 1.21% | 0.00 |
| 2025-11-12 | 76.00 | 74.38 | -1.12 | -1.48% | 74.21 | 76.00 | 12152 | 9115.77 | 1.37% | 0.00 |
| 2025-11-11 | 75.81 | 75.50 | -0.20 | -0.26% | 74.71 | 76.87 | 16429 | 12442.31 | 1.85% | 0.00 |
| 2025-11-10 | 74.80 | 75.70 | 1.43 | 1.93% | 74.10 | 75.98 | 15670 | 11799.93 | 1.76% | 0.00 |
| 2025-11-07 | 74.62 | 74.27 | -0.19 | -0.26% | 73.60 | 74.88 | 13232 | 9832.50 | 1.49% | 0.00 |
| 2025-11-06 | 74.61 | 74.46 | -0.53 | -0.71% | 74.39 | 75.36 | 12306 | 9185.91 | 1.39% | 0.00 |
| 2025-11-05 | 75.99 | 74.99 | -1.74 | -2.27% | 74.71 | 76.69 | 16424 | 12387.88 | 1.85% | 0.00 |
| 2025-11-04 | 78.20 | 76.73 | -1.72 | -2.19% | 76.18 | 78.44 | 17412 | 13359.75 | 1.96% | 0.00 |
| 2025-11-03 | 79.82 | 78.45 | -0.71 | -0.90% | 77.11 | 79.82 | 21144 | 16532.35 | 2.38% | 0.00 |
| 2025-10-31 | 75.80 | 79.16 | 3.44 | 4.54% | 75.80 | 79.74 | 31744 | 24796.61 | 3.57% | 0.00 |
| 2025-10-30 | 77.38 | 75.72 | -1.68 | -2.17% | 75.52 | 77.38 | 19653 | 14956.79 | 2.21% | 0.00 |
| 2025-10-29 | 76.15 | 77.40 | 1.10 | 1.44% | 75.30 | 77.69 | 23792 | 18183.35 | 2.68% | 0.00 |
| 2025-10-28 | 76.80 | 76.30 | 1.69 | 2.27% | 76.05 | 78.39 | 36356 | 28053.69 | 4.09% | 0.00 |
| 2025-10-27 | 75.56 | 74.61 | 0.06 | 0.08% | 73.74 | 75.90 | 15670 | 11701.45 | 1.76% | 0.00 |
| 2025-10-24 | 73.55 | 74.55 | 0.97 | 1.32% | 73.30 | 76.06 | 17263 | 12933.76 | 1.94% | 0.00 |
| 2025-10-23 | 73.82 | 73.58 | -0.66 | -0.89% | 72.41 | 74.26 | 10703 | 7820.68 | 1.20% | 0.00 |
| 2025-10-22 | 73.50 | 74.24 | 0.39 | 0.53% | 73.50 | 74.75 | 10141 | 7538.30 | 1.14% | 0.00 |
| 2025-10-21 | 73.70 | 73.85 | 0.63 | 0.86% | 73.20 | 74.17 | 8373 | 6176.62 | 0.94% | 0.00 |
| 2025-10-20 | 73.00 | 73.22 | 0.52 | 0.72% | 72.63 | 74.17 | 10211 | 7496.02 | 1.15% | 0.00 |
| 2025-10-17 | 74.09 | 72.70 | -1.30 | -1.76% | 72.49 | 74.87 | 11985 | 8790.44 | 1.35% | 0.00 |
| 2025-10-16 | 74.53 | 74.00 | -0.75 | -1.00% | 73.80 | 75.71 | 12466 | 9293.63 | 1.40% | 0.00 |
| 2025-10-15 | 73.90 | 74.75 | 0.99 | 1.34% | 73.15 | 75.76 | 15659 | 11681.36 | 1.76% | 0.00 |
| 2025-10-14 | 76.05 | 73.76 | -1.52 | -2.02% | 73.60 | 76.40 | 14904 | 11176.71 | 1.68% | 0.00 |
康希诺(688185)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。
