| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 80.20 | 79.81 | -0.65 | -0.81% | 79.30 | 82.78 | 48796 | 39575.48 | 5.49% | 2.00 |
| 2025-07-31 | 79.27 | 80.46 | 0.69 | 0.86% | 78.50 | 84.46 | 59586 | 48498.83 | 6.71% | 0.00 |
| 2025-07-30 | 79.09 | 79.77 | -0.48 | -0.60% | 78.01 | 84.48 | 66390 | 53972.82 | 7.47% | 0.00 |
| 2025-07-29 | 79.00 | 80.25 | 0.10 | 0.12% | 77.75 | 81.69 | 63793 | 50775.29 | 7.18% | 0.00 |
| 2025-07-28 | 70.52 | 80.15 | 9.27 | 13.08% | 70.35 | 82.48 | 77605 | 59470.78 | 8.74% | 3.00 |
| 2025-07-25 | 70.97 | 70.88 | -0.54 | -0.76% | 69.51 | 72.20 | 36125 | 25604.97 | 4.07% | 0.00 |
| 2025-07-24 | 66.20 | 71.42 | 5.24 | 7.92% | 66.20 | 72.76 | 64827 | 45613.96 | 7.30% | 3.00 |
| 2025-07-23 | 65.52 | 66.18 | 0.04 | 0.06% | 65.50 | 67.37 | 20161 | 13413.68 | 2.27% | 0.00 |
| 2025-07-22 | 66.92 | 66.14 | -0.70 | -1.05% | 65.95 | 68.18 | 27610 | 18469.46 | 3.11% | 0.00 |
| 2025-07-21 | 67.97 | 66.84 | -1.16 | -1.71% | 66.16 | 67.97 | 22535 | 15080.16 | 2.54% | 0.00 |
| 2025-07-18 | 65.93 | 68.00 | 1.80 | 2.72% | 64.89 | 69.39 | 45304 | 30366.22 | 5.10% | 0.00 |
| 2025-07-17 | 62.80 | 66.20 | 3.40 | 5.41% | 62.80 | 66.64 | 40440 | 26429.08 | 4.55% | 0.00 |
| 2025-07-16 | 62.79 | 62.80 | 0.32 | 0.51% | 62.54 | 63.60 | 16030 | 10094.76 | 1.80% | 0.00 |
| 2025-07-15 | 61.90 | 62.48 | 0.65 | 1.05% | 61.53 | 62.49 | 19773 | 12276.63 | 2.23% | 0.00 |
| 2025-07-14 | 62.16 | 61.83 | -0.16 | -0.26% | 61.56 | 62.29 | 13299 | 8236.34 | 1.50% | 0.00 |
| 2025-07-11 | 61.07 | 61.99 | 0.94 | 1.54% | 60.80 | 62.11 | 21802 | 13452.50 | 2.45% | 0.00 |
| 2025-07-10 | 59.88 | 61.05 | 1.15 | 1.92% | 59.61 | 61.88 | 25505 | 15598.29 | 2.87% | 0.00 |
| 2025-07-09 | 59.60 | 59.90 | 0.25 | 0.42% | 58.93 | 60.51 | 14264 | 8534.98 | 1.61% | 0.00 |
| 2025-07-08 | 59.39 | 59.65 | 0.57 | 0.96% | 59.04 | 60.88 | 16483 | 9898.84 | 1.86% | 0.00 |
| 2025-07-07 | 60.30 | 59.08 | -1.22 | -2.02% | 58.81 | 60.75 | 14850 | 8821.05 | 1.67% | 0.00 |
| 2025-07-04 | 60.00 | 60.30 | 0.32 | 0.53% | 59.05 | 60.97 | 20091 | 12085.63 | 2.26% | 3.00 |
| 2025-07-03 | 59.47 | 59.98 | 0.99 | 1.68% | 58.80 | 60.35 | 13448 | 8054.53 | 1.51% | 0.00 |
| 2025-07-02 | 60.05 | 58.99 | -1.15 | -1.91% | 58.99 | 60.48 | 12674 | 7553.93 | 1.43% | 0.00 |
| 2025-07-01 | 59.45 | 60.14 | 0.51 | 0.86% | 59.10 | 60.36 | 14730 | 8802.50 | 1.66% | 0.00 |
| 2025-06-30 | 58.51 | 59.63 | 1.13 | 1.93% | 58.24 | 60.06 | 12373 | 7331.30 | 1.39% | 0.00 |
| 2025-06-27 | 58.51 | 58.50 | -0.12 | -0.20% | 58.50 | 59.45 | 10149 | 5977.88 | 1.14% | 0.00 |
| 2025-06-26 | 59.85 | 58.62 | -1.26 | -2.10% | 58.41 | 59.85 | 14036 | 8268.26 | 1.58% | 0.00 |
| 2025-06-25 | 60.20 | 59.88 | -0.11 | -0.18% | 59.35 | 60.88 | 11680 | 6989.58 | 1.31% | 2.13 |
| 2025-06-24 | 59.59 | 59.99 | 0.40 | 0.67% | 59.40 | 60.72 | 12680 | 7603.69 | 1.43% | 0.00 |
| 2025-06-23 | 59.96 | 59.59 | -1.21 | -1.99% | 58.68 | 60.28 | 17729 | 10544.29 | 2.00% | 0.00 |
| 2025-06-20 | 57.85 | 60.80 | 2.95 | 5.10% | 57.65 | 61.16 | 23123 | 13793.42 | 2.60% | 5.00 |
| 2025-06-19 | 58.63 | 57.85 | -1.05 | -1.78% | 57.39 | 59.31 | 10165 | 5927.65 | 1.14% | 0.00 |
| 2025-06-18 | 60.00 | 58.90 | -1.16 | -1.93% | 58.50 | 60.40 | 10532 | 6233.68 | 1.19% | 0.00 |
| 2025-06-17 | 61.38 | 60.06 | -0.71 | -1.17% | 59.88 | 62.28 | 13683 | 8332.34 | 1.54% | 0.00 |
| 2025-06-16 | 60.45 | 60.77 | 0.32 | 0.53% | 59.80 | 61.28 | 9288 | 5635.05 | 1.05% | 0.00 |
| 2025-06-13 | 61.90 | 60.45 | -1.63 | -2.63% | 60.20 | 62.48 | 17546 | 10676.25 | 1.98% | 0.00 |
| 2025-06-12 | 60.90 | 62.08 | 0.86 | 1.40% | 60.78 | 62.49 | 13374 | 8260.36 | 1.51% | 0.00 |
| 2025-06-11 | 61.61 | 61.22 | -0.26 | -0.42% | 60.80 | 61.94 | 11510 | 7059.09 | 1.30% | 0.00 |
| 2025-06-10 | 61.77 | 61.48 | -0.25 | -0.40% | 60.60 | 62.50 | 19123 | 11800.01 | 2.15% | 0.00 |
| 2025-06-09 | 59.84 | 61.73 | 2.20 | 3.70% | 59.50 | 62.64 | 22761 | 13976.59 | 2.56% | 0.00 |
| 2025-06-06 | 59.58 | 59.53 | -0.05 | -0.08% | 58.98 | 60.18 | 11275 | 6704.22 | 1.27% | 0.00 |
| 2025-06-05 | 60.18 | 59.58 | -0.54 | -0.90% | 59.26 | 60.27 | 10934 | 6522.95 | 1.23% | 0.00 |
| 2025-06-04 | 60.41 | 60.12 | -0.29 | -0.48% | 59.92 | 60.90 | 13444 | 8114.63 | 1.51% | 0.00 |
| 2025-06-03 | 59.45 | 60.41 | 1.72 | 2.93% | 58.83 | 60.75 | 22736 | 13700.30 | 2.56% | 0.00 |
| 2025-05-30 | 58.31 | 58.69 | 0.11 | 0.19% | 58.00 | 59.38 | 13598 | 7969.53 | 1.53% | 0.00 |
| 2025-05-29 | 56.11 | 58.58 | 2.25 | 3.99% | 56.11 | 58.78 | 16690 | 9674.90 | 1.88% | 0.00 |
| 2025-05-28 | 57.46 | 56.33 | -1.35 | -2.34% | 56.09 | 57.95 | 10312 | 5840.99 | 1.16% | 0.00 |
| 2025-05-27 | 57.05 | 57.68 | 0.56 | 0.98% | 56.60 | 58.36 | 9849 | 5672.93 | 1.11% | 0.00 |
| 2025-05-26 | 57.03 | 57.12 | -0.38 | -0.66% | 56.44 | 57.92 | 9495 | 5397.34 | 1.07% | 0.00 |
| 2025-05-23 | 57.99 | 57.50 | -0.68 | -1.17% | 57.50 | 59.00 | 12680 | 7396.15 | 1.43% | 0.00 |
| 2025-05-22 | 59.00 | 58.18 | -1.27 | -2.14% | 58.02 | 59.21 | 15955 | 9324.16 | 1.80% | 0.00 |
| 2025-05-21 | 57.59 | 59.45 | 1.85 | 3.21% | 57.44 | 61.83 | 31898 | 19202.47 | 3.59% | 0.00 |
| 2025-05-20 | 56.70 | 57.60 | 1.35 | 2.40% | 56.35 | 58.40 | 19154 | 11079.05 | 2.16% | 0.00 |
| 2025-05-19 | 57.57 | 56.25 | -1.37 | -2.38% | 56.03 | 57.58 | 14241 | 8047.43 | 1.60% | 0.00 |
| 2025-05-16 | 55.97 | 57.62 | 2.02 | 3.63% | 55.97 | 58.05 | 19301 | 10988.70 | 2.17% | 0.00 |
| 2025-05-15 | 55.95 | 55.60 | -0.33 | -0.59% | 55.27 | 56.08 | 5759 | 3204.55 | 0.65% | 0.00 |
| 2025-05-14 | 55.56 | 55.93 | 0.05 | 0.09% | 55.49 | 56.58 | 9710 | 5428.63 | 1.09% | 0.00 |
| 2025-05-13 | 56.50 | 55.88 | 0.03 | 0.05% | 55.46 | 56.50 | 9414 | 5264.36 | 1.06% | 0.00 |
| 2025-05-12 | 56.20 | 55.85 | -0.03 | -0.05% | 55.20 | 56.20 | 9723 | 5417.65 | 1.09% | 0.00 |
| 2025-05-09 | 57.00 | 55.88 | -1.22 | -2.14% | 55.84 | 57.20 | 7578 | 4276.12 | 0.85% | 0.00 |
| 2025-05-08 | 56.76 | 57.10 | 0.16 | 0.28% | 56.47 | 57.37 | 7225 | 4118.67 | 0.81% | 0.00 |
| 2025-05-07 | 57.50 | 56.94 | -0.20 | -0.35% | 56.50 | 57.97 | 11532 | 6605.68 | 1.30% | 0.00 |
| 2025-05-06 | 56.84 | 57.14 | 0.29 | 0.51% | 56.04 | 57.50 | 13381 | 7611.90 | 1.51% | 0.00 |
| 2025-04-30 | 56.00 | 56.85 | 2.36 | 4.33% | 55.60 | 57.79 | 18239 | 10339.89 | 2.05% | 0.00 |
| 2025-04-29 | 53.81 | 54.49 | 0.49 | 0.91% | 53.81 | 54.81 | 6558 | 3571.26 | 0.74% | 0.00 |
| 2025-04-28 | 54.57 | 54.00 | -0.58 | -1.06% | 53.11 | 54.57 | 7788 | 4186.44 | 0.88% | 0.00 |
| 2025-04-25 | 55.06 | 54.58 | -0.26 | -0.47% | 54.14 | 55.64 | 7737 | 4232.54 | 0.87% | 0.00 |
| 2025-04-24 | 55.50 | 54.84 | -0.41 | -0.74% | 54.58 | 56.30 | 9108 | 5036.92 | 1.03% | 0.00 |
| 2025-04-23 | 55.01 | 55.25 | -0.15 | -0.27% | 55.01 | 56.57 | 9902 | 5511.66 | 1.11% | 0.00 |
| 2025-04-22 | 55.07 | 55.40 | 0.28 | 0.51% | 54.61 | 55.76 | 9240 | 5109.11 | 1.04% | 0.00 |
| 2025-04-21 | 53.96 | 55.12 | 1.15 | 2.13% | 53.43 | 55.22 | 8734 | 4782.46 | 0.98% | 4.98 |
| 2025-04-18 | 54.16 | 53.97 | -0.21 | -0.39% | 53.35 | 54.94 | 7811 | 4208.92 | 0.88% | 0.00 |
| 2025-04-17 | 53.83 | 54.18 | 0.19 | 0.35% | 53.15 | 55.05 | 9418 | 5141.07 | 1.06% | 0.00 |
| 2025-04-16 | 55.24 | 53.99 | -1.28 | -2.32% | 53.13 | 55.24 | 10592 | 5727.18 | 1.19% | 0.00 |
| 2025-04-15 | 56.96 | 55.27 | -1.37 | -2.42% | 54.88 | 57.18 | 15159 | 8425.43 | 1.71% | 0.00 |
| 2025-04-14 | 55.85 | 56.64 | 1.36 | 2.46% | 55.28 | 57.38 | 15243 | 8624.75 | 1.72% | 0.00 |
| 2025-04-11 | 54.08 | 55.28 | 0.50 | 0.91% | 54.08 | 55.85 | 12420 | 6863.17 | 1.40% | 0.00 |
| 2025-04-10 | 54.66 | 54.78 | 2.01 | 3.81% | 54.01 | 55.73 | 19406 | 10674.61 | 2.18% | 0.00 |
| 2025-04-09 | 51.00 | 52.77 | 0.46 | 0.88% | 48.50 | 53.20 | 22768 | 11654.61 | 2.56% | 0.00 |
| 2025-04-08 | 51.50 | 52.31 | 2.79 | 5.63% | 50.60 | 53.80 | 29464 | 15393.53 | 3.32% | 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。
