| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 74.48 | 75.28 | -1.02 | -1.34% | 73.55 | 75.98 | 16163 | 12102.36 | 1.82% | 0.00 |
| 2025-10-10 | 78.10 | 76.30 | -2.00 | -2.55% | 76.16 | 78.40 | 18156 | 14002.66 | 2.04% | 0.00 |
| 2025-10-09 | 79.72 | 78.30 | -1.22 | -1.53% | 77.90 | 80.00 | 17003 | 13381.34 | 1.91% | 0.00 |
| 2025-09-30 | 77.50 | 79.52 | 2.01 | 2.59% | 77.50 | 79.70 | 16847 | 13288.59 | 1.90% | 0.00 |
| 2025-09-29 | 77.34 | 77.51 | 1.11 | 1.45% | 76.06 | 77.87 | 13858 | 10667.79 | 1.56% | 0.00 |
| 2025-09-26 | 77.50 | 76.40 | -1.53 | -1.96% | 76.40 | 77.65 | 12807 | 9848.65 | 1.44% | 0.00 |
| 2025-09-25 | 79.19 | 77.93 | -1.07 | -1.35% | 77.91 | 80.15 | 16306 | 12857.75 | 1.84% | 0.00 |
| 2025-09-24 | 76.70 | 79.00 | 2.25 | 2.93% | 76.45 | 79.19 | 17480 | 13634.41 | 1.97% | 0.00 |
| 2025-09-23 | 79.84 | 76.75 | -3.52 | -4.39% | 74.88 | 79.98 | 27752 | 21340.04 | 3.12% | 0.00 |
| 2025-09-22 | 80.12 | 80.27 | 0.43 | 0.54% | 79.52 | 82.18 | 15914 | 12830.67 | 1.79% | 0.00 |
| 2025-09-19 | 81.52 | 79.84 | -2.16 | -2.63% | 79.10 | 82.49 | 21984 | 17660.88 | 2.47% | 0.00 |
| 2025-09-18 | 82.20 | 82.00 | -0.20 | -0.24% | 80.70 | 84.20 | 29133 | 24014.75 | 3.28% | 0.00 |
| 2025-09-17 | 83.45 | 82.20 | -1.24 | -1.49% | 81.55 | 83.78 | 17485 | 14400.09 | 1.97% | 0.00 |
| 2025-09-16 | 84.10 | 83.44 | -1.08 | -1.28% | 82.30 | 84.86 | 18322 | 15257.83 | 2.06% | 0.00 |
| 2025-09-15 | 84.13 | 84.52 | -0.03 | -0.04% | 83.65 | 85.85 | 22851 | 19371.80 | 2.57% | 0.00 |
| 2025-09-12 | 84.80 | 84.55 | -0.22 | -0.26% | 83.03 | 85.84 | 28520 | 24116.90 | 3.21% | 0.00 |
| 2025-09-11 | 82.55 | 84.77 | 1.21 | 1.45% | 79.30 | 84.77 | 23801 | 19652.54 | 2.68% | 0.00 |
| 2025-09-10 | 83.03 | 83.56 | -0.44 | -0.52% | 82.98 | 85.68 | 17109 | 14422.97 | 1.93% | 0.00 |
| 2025-09-09 | 85.20 | 84.00 | -1.15 | -1.35% | 83.57 | 87.45 | 28128 | 23999.54 | 3.17% | 0.00 |
| 2025-09-08 | 83.00 | 85.15 | 2.25 | 2.71% | 82.70 | 85.48 | 26905 | 22732.97 | 3.03% | 0.00 |
| 2025-09-05 | 79.83 | 82.90 | 3.20 | 4.02% | 79.48 | 83.17 | 27163 | 22156.03 | 3.06% | 0.00 |
| 2025-09-04 | 84.70 | 79.70 | -4.13 | -4.93% | 78.50 | 84.84 | 30280 | 24699.02 | 3.41% | 0.00 |
| 2025-09-03 | 83.60 | 83.83 | -0.09 | -0.11% | 83.23 | 86.40 | 28963 | 24475.47 | 3.26% | 0.00 |
| 2025-09-02 | 85.78 | 83.92 | -1.07 | -1.26% | 82.80 | 86.47 | 26826 | 22574.67 | 3.02% | 0.00 |
| 2025-09-01 | 82.99 | 84.99 | 2.55 | 3.09% | 82.50 | 85.30 | 32862 | 27681.60 | 3.70% | 0.00 |
| 2025-08-29 | 81.38 | 82.44 | 1.15 | 1.41% | 80.63 | 84.36 | 31540 | 26023.41 | 3.55% | 0.00 |
| 2025-08-28 | 80.88 | 81.29 | 0.42 | 0.52% | 78.10 | 81.87 | 41456 | 33155.96 | 4.67% | 0.00 |
| 2025-08-27 | 84.82 | 80.87 | -3.95 | -4.66% | 80.86 | 86.10 | 41976 | 34887.25 | 4.73% | 0.00 |
| 2025-08-26 | 87.70 | 84.82 | -3.37 | -3.82% | 84.60 | 87.99 | 33388 | 28744.84 | 3.76% | 0.00 |
| 2025-08-25 | 87.77 | 88.19 | 0.64 | 0.73% | 86.65 | 90.50 | 41364 | 36532.00 | 4.66% | 0.00 |
| 2025-08-22 | 85.88 | 87.55 | 1.62 | 1.89% | 85.00 | 88.38 | 36269 | 31451.91 | 4.08% | 0.00 |
| 2025-08-21 | 86.00 | 85.93 | 2.94 | 3.54% | 84.54 | 89.37 | 53457 | 46452.93 | 6.02% | 4.00 |
| 2025-08-20 | 83.57 | 82.99 | -1.01 | -1.20% | 81.01 | 83.95 | 32319 | 26618.07 | 3.64% | 0.00 |
| 2025-08-19 | 85.19 | 84.00 | -1.11 | -1.30% | 83.62 | 86.95 | 36347 | 31018.75 | 4.09% | 0.00 |
| 2025-08-18 | 84.79 | 85.11 | 0.67 | 0.79% | 83.91 | 85.44 | 32746 | 27737.23 | 3.69% | 0.00 |
| 2025-08-15 | 84.00 | 84.44 | 0.51 | 0.61% | 83.30 | 85.50 | 24478 | 20744.81 | 2.76% | 0.00 |
| 2025-08-14 | 85.50 | 83.93 | -1.13 | -1.33% | 83.53 | 85.50 | 27066 | 22872.99 | 3.05% | 0.00 |
| 2025-08-13 | 82.50 | 85.06 | 2.56 | 3.10% | 81.45 | 85.59 | 40641 | 34019.57 | 4.58% | 0.00 |
| 2025-08-12 | 85.98 | 82.50 | -2.60 | -3.06% | 81.69 | 86.00 | 36466 | 30371.38 | 4.11% | 0.00 |
| 2025-08-11 | 83.99 | 85.10 | 1.35 | 1.61% | 83.30 | 85.30 | 25192 | 21305.70 | 2.84% | 0.00 |
| 2025-08-08 | 85.52 | 83.75 | -2.25 | -2.62% | 82.72 | 86.15 | 34994 | 29451.97 | 3.94% | 0.00 |
| 2025-08-07 | 87.10 | 86.00 | -2.48 | -2.80% | 83.84 | 88.75 | 59126 | 50800.52 | 6.66% | 0.00 |
| 2025-08-06 | 83.33 | 88.48 | 5.11 | 6.13% | 83.33 | 92.70 | 74454 | 65981.75 | 8.38% | 0.00 |
| 2025-08-05 | 80.02 | 83.37 | 3.37 | 4.21% | 80.02 | 86.48 | 62956 | 52686.27 | 7.09% | 8.36 |
| 2025-08-04 | 78.80 | 80.00 | 0.19 | 0.24% | 76.00 | 80.44 | 46276 | 36351.06 | 5.21% | 0.00 |
| 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 |
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。
