| 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 | 69.90 | 67.71 | -1.09 | -1.58% | 67.50 | 69.90 | 20794 | 14259.15 | 1.82% | 0.00 |
| 2026-03-24 | 66.65 | 68.80 | 3.69 | 5.67% | 66.20 | 68.99 | 28841 | 19459.62 | 2.52% | 0.00 |
| 2026-03-23 | 70.50 | 65.11 | -6.65 | -9.27% | 64.00 | 70.50 | 42615 | 28651.30 | 3.73% | 0.00 |
| 2026-03-20 | 72.05 | 71.76 | 0.07 | 0.10% | 71.34 | 73.88 | 34442 | 24979.50 | 3.01% | 0.00 |
| 2026-03-19 | 72.28 | 71.69 | -1.32 | -1.81% | 71.21 | 72.77 | 20922 | 15046.35 | 1.83% | 12.23 |
| 2026-03-18 | 70.57 | 73.01 | 2.58 | 3.66% | 70.57 | 73.18 | 31284 | 22690.67 | 2.74% | 0.00 |
| 2026-03-17 | 70.88 | 70.43 | -0.30 | -0.42% | 70.39 | 72.47 | 17775 | 12679.49 | 1.55% | 0.00 |
| 2026-03-16 | 69.87 | 70.73 | 0.74 | 1.06% | 69.63 | 70.90 | 15144 | 10644.74 | 1.32% | 0.00 |
| 2026-03-13 | 70.52 | 69.99 | -0.33 | -0.47% | 69.30 | 70.97 | 14029 | 9829.91 | 1.23% | 0.00 |
| 2026-03-12 | 71.15 | 70.32 | -0.53 | -0.75% | 69.65 | 71.48 | 13904 | 9779.65 | 1.22% | 0.00 |
| 2026-03-11 | 73.00 | 70.85 | -1.70 | -2.34% | 70.66 | 73.00 | 17131 | 12221.57 | 1.50% | 0.00 |
| 2026-03-10 | 71.80 | 72.55 | 1.34 | 1.88% | 71.66 | 73.20 | 18778 | 13608.70 | 1.64% | 0.00 |
| 2026-03-09 | 71.51 | 71.21 | -0.57 | -0.79% | 70.30 | 71.78 | 21332 | 15159.11 | 1.87% | 0.00 |
| 2026-03-06 | 69.13 | 71.78 | 2.66 | 3.85% | 69.06 | 71.99 | 26685 | 18918.36 | 2.33% | 2.78 |
| 2026-03-05 | 69.00 | 69.12 | 1.13 | 1.66% | 68.42 | 69.69 | 18704 | 12919.67 | 1.64% | 0.00 |
| 2026-03-04 | 67.97 | 67.99 | -0.98 | -1.42% | 67.23 | 69.47 | 20209 | 13770.55 | 1.77% | 0.00 |
| 2026-03-03 | 71.10 | 68.97 | -1.94 | -2.74% | 68.92 | 72.27 | 31420 | 22109.73 | 2.75% | 0.00 |
| 2026-03-02 | 70.00 | 70.91 | -1.09 | -1.51% | 70.00 | 73.30 | 36544 | 26163.45 | 3.20% | 0.00 |
| 2026-02-27 | 68.00 | 72.00 | 4.22 | 6.23% | 67.70 | 72.40 | 50294 | 35585.11 | 4.40% | 0.00 |
| 2026-02-26 | 65.51 | 67.78 | 2.28 | 3.48% | 65.02 | 68.46 | 31726 | 21258.45 | 2.77% | 0.00 |
| 2026-02-25 | 65.00 | 65.50 | 1.26 | 1.96% | 65.00 | 65.71 | 15087 | 9866.46 | 1.32% | 0.00 |
| 2026-02-24 | 64.00 | 64.24 | 0.34 | 0.53% | 63.74 | 64.60 | 9998 | 6422.11 | 0.87% | 0.00 |
| 2026-02-13 | 64.99 | 63.90 | -0.93 | -1.43% | 63.90 | 65.40 | 15448 | 9975.57 | 1.35% | 0.00 |
| 2026-02-12 | 65.15 | 64.83 | -0.35 | -0.54% | 64.50 | 65.44 | 11566 | 7527.28 | 1.01% | 0.00 |
| 2026-02-11 | 65.45 | 65.18 | -0.22 | -0.34% | 65.10 | 65.78 | 8689 | 5676.41 | 0.76% | 0.00 |
| 2026-02-10 | 66.00 | 65.40 | -0.40 | -0.61% | 65.27 | 66.25 | 16101 | 10586.06 | 1.41% | 0.00 |
| 2026-02-09 | 65.78 | 65.80 | 0.62 | 0.95% | 65.23 | 65.98 | 13449 | 8824.92 | 1.18% | 0.00 |
| 2026-02-06 | 66.00 | 65.18 | -1.27 | -1.91% | 65.01 | 66.50 | 19512 | 12803.56 | 1.71% | 0.00 |
| 2026-02-05 | 67.00 | 66.45 | -0.55 | -0.82% | 66.42 | 67.56 | 17619 | 11793.32 | 1.54% | 0.00 |
| 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 |
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。
