| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 62.20 | 62.03 | -0.17 | -0.27% | 61.70 | 63.50 | 18718 | 11698.18 | 2.11% | 0.00 |
| 2025-04-01 | 58.89 | 62.20 | 3.87 | 6.63% | 58.89 | 64.28 | 34516 | 21523.71 | 3.89% | 0.00 |
| 2025-03-31 | 58.00 | 58.33 | -0.28 | -0.48% | 57.35 | 59.10 | 10259 | 5953.66 | 1.15% | 0.00 |
| 2025-03-28 | 58.85 | 58.61 | -0.24 | -0.41% | 58.51 | 60.18 | 11478 | 6805.83 | 1.29% | 0.00 |
| 2025-03-27 | 57.80 | 58.85 | 1.04 | 1.80% | 57.01 | 59.50 | 12215 | 7152.58 | 1.38% | 0.00 |
| 2025-03-26 | 58.44 | 57.81 | -0.39 | -0.67% | 57.81 | 58.96 | 9018 | 5251.30 | 1.02% | 0.00 |
| 2025-03-25 | 58.80 | 58.20 | -0.62 | -1.05% | 57.79 | 59.00 | 8093 | 4713.48 | 0.91% | 0.00 |
| 2025-03-24 | 59.00 | 58.82 | -0.28 | -0.47% | 57.83 | 59.25 | 12748 | 7463.94 | 1.44% | 0.00 |
| 2025-03-21 | 60.73 | 59.10 | -1.71 | -2.81% | 58.80 | 60.90 | 13323 | 7937.85 | 1.50% | 0.00 |
| 2025-03-20 | 61.88 | 60.81 | -1.07 | -1.73% | 60.62 | 62.09 | 8963 | 5469.80 | 1.01% | 0.00 |
| 2025-03-19 | 62.08 | 61.88 | -0.35 | -0.56% | 61.51 | 62.62 | 8158 | 5061.27 | 0.92% | 0.00 |
| 2025-03-18 | 62.00 | 62.23 | 0.42 | 0.68% | 61.81 | 63.54 | 12672 | 7957.25 | 1.43% | 0.00 |
| 2025-03-17 | 62.36 | 61.81 | -0.19 | -0.31% | 61.71 | 63.00 | 12014 | 7473.46 | 1.35% | 0.00 |
| 2025-03-14 | 60.31 | 62.00 | 1.60 | 2.65% | 60.11 | 62.02 | 15277 | 9373.22 | 1.72% | 0.00 |
| 2025-03-13 | 61.00 | 60.40 | -0.80 | -1.31% | 59.67 | 61.60 | 11149 | 6727.06 | 1.26% | 0.00 |
| 2025-03-12 | 62.00 | 61.20 | -0.62 | -1.00% | 61.10 | 62.49 | 12590 | 7765.50 | 1.42% | 0.00 |
| 2025-03-11 | 61.85 | 61.82 | -0.68 | -1.09% | 60.97 | 62.01 | 12630 | 7770.12 | 1.42% | 0.00 |
| 2025-03-10 | 63.99 | 62.50 | -0.59 | -0.94% | 62.20 | 64.70 | 11420 | 7195.06 | 1.29% | 0.00 |
| 2025-03-07 | 64.37 | 63.09 | -1.41 | -2.19% | 62.66 | 64.70 | 12643 | 8051.76 | 1.42% | 0.00 |
| 2025-03-06 | 63.00 | 64.50 | 1.85 | 2.95% | 63.00 | 65.18 | 13664 | 8802.73 | 1.54% | 0.00 |
| 2025-03-05 | 63.55 | 62.65 | -0.95 | -1.49% | 62.05 | 63.76 | 12685 | 7954.67 | 1.43% | 0.00 |
| 2025-03-04 | 63.62 | 63.60 | -0.02 | -0.03% | 62.85 | 64.18 | 10935 | 6949.53 | 1.23% | 0.00 |
| 2025-03-03 | 64.42 | 63.62 | -0.26 | -0.41% | 63.40 | 65.60 | 14461 | 9307.43 | 1.63% | 0.00 |
| 2025-02-28 | 67.75 | 63.88 | -3.90 | -5.75% | 63.61 | 68.07 | 20973 | 13740.13 | 2.36% | 0.00 |
| 2025-02-27 | 67.15 | 67.78 | 0.30 | 0.44% | 66.41 | 68.20 | 24702 | 16658.62 | 2.78% | 2.80 |
| 2025-02-26 | 65.50 | 67.48 | 2.13 | 3.26% | 65.00 | 68.22 | 30276 | 20162.34 | 3.41% | 0.00 |
| 2025-02-25 | 62.66 | 65.35 | 2.69 | 4.29% | 62.10 | 66.99 | 34723 | 22612.55 | 3.91% | 0.00 |
| 2025-02-24 | 64.29 | 62.66 | -1.55 | -2.41% | 62.20 | 64.29 | 15985 | 10069.01 | 1.80% | 0.00 |
| 2025-02-21 | 63.70 | 64.21 | 0.61 | 0.96% | 63.04 | 65.38 | 16144 | 10351.58 | 1.82% | 0.00 |
| 2025-02-20 | 63.44 | 63.60 | 0.25 | 0.39% | 63.20 | 64.88 | 15005 | 9610.53 | 1.69% | 0.00 |
| 2025-02-19 | 62.01 | 63.35 | 1.05 | 1.69% | 61.65 | 63.59 | 13258 | 8334.93 | 1.49% | 0.00 |
| 2025-02-18 | 63.38 | 62.30 | -1.08 | -1.70% | 62.20 | 64.34 | 14607 | 9221.90 | 1.64% | 0.00 |
| 2025-02-17 | 63.83 | 63.38 | 0.48 | 0.76% | 62.65 | 64.83 | 17142 | 10933.69 | 1.93% | 0.00 |
| 2025-02-14 | 61.41 | 62.90 | 1.51 | 2.46% | 61.41 | 63.70 | 22362 | 14104.46 | 2.52% | 0.00 |
| 2025-02-13 | 62.03 | 61.39 | -0.66 | -1.06% | 61.22 | 62.14 | 9919 | 6115.95 | 1.12% | 0.00 |
| 2025-02-12 | 62.81 | 62.05 | -0.88 | -1.40% | 61.28 | 62.88 | 13998 | 8678.87 | 1.58% | 0.00 |
| 2025-02-11 | 63.26 | 62.93 | -0.33 | -0.52% | 62.10 | 63.50 | 14958 | 9392.76 | 1.68% | 0.00 |
| 2025-02-10 | 61.87 | 63.26 | 1.78 | 2.90% | 61.26 | 63.66 | 22165 | 13930.15 | 2.50% | 0.00 |
| 2025-02-07 | 60.88 | 61.48 | 1.19 | 1.97% | 60.31 | 62.77 | 20782 | 12801.63 | 2.34% | 0.00 |
| 2025-02-06 | 59.38 | 60.29 | 0.69 | 1.16% | 58.86 | 60.90 | 14719 | 8830.58 | 1.66% | 0.00 |
| 2025-02-05 | 58.00 | 59.60 | 1.58 | 2.72% | 57.60 | 60.21 | 16923 | 10030.52 | 1.91% | 3.45 |
| 2025-01-27 | 58.93 | 58.02 | -0.73 | -1.24% | 57.90 | 59.40 | 9088 | 5324.80 | 1.02% | 0.00 |
| 2025-01-24 | 56.66 | 58.75 | 0.74 | 1.28% | 56.66 | 59.31 | 15999 | 9346.76 | 1.80% | 0.00 |
| 2025-01-23 | 57.10 | 58.01 | 1.66 | 2.95% | 56.88 | 59.48 | 18248 | 10652.83 | 2.05% | 0.00 |
| 2025-01-22 | 56.71 | 56.35 | -0.65 | -1.14% | 55.81 | 56.88 | 8040 | 4519.22 | 0.91% | 0.00 |
| 2025-01-21 | 58.00 | 57.00 | -0.64 | -1.11% | 56.60 | 58.24 | 7822 | 4466.75 | 0.88% | 0.00 |
| 2025-01-20 | 58.02 | 57.64 | 0.21 | 0.37% | 57.40 | 58.78 | 10869 | 6319.81 | 1.22% | 0.00 |
| 2025-01-17 | 56.52 | 57.43 | 0.67 | 1.18% | 56.01 | 57.75 | 6764 | 3849.62 | 0.76% | 0.00 |
| 2025-01-16 | 57.44 | 56.76 | -0.36 | -0.63% | 56.57 | 58.50 | 9430 | 5420.72 | 1.06% | 0.00 |
| 2025-01-15 | 57.93 | 57.12 | -0.63 | -1.09% | 56.54 | 57.98 | 8403 | 4794.86 | 0.95% | 0.00 |
| 2025-01-14 | 55.50 | 57.75 | 2.36 | 4.26% | 55.50 | 57.88 | 11831 | 6726.45 | 1.33% | 0.00 |
| 2025-01-13 | 54.92 | 55.39 | 0.28 | 0.51% | 54.05 | 55.85 | 8452 | 4661.71 | 0.95% | 0.00 |
| 2025-01-10 | 57.05 | 55.11 | -1.99 | -3.49% | 55.11 | 57.80 | 9979 | 5603.51 | 1.12% | 0.00 |
| 2025-01-09 | 56.52 | 57.10 | 0.31 | 0.55% | 56.13 | 58.15 | 11347 | 6506.65 | 1.28% | 10.00 |
| 2025-01-08 | 58.18 | 56.79 | -1.62 | -2.77% | 55.65 | 58.65 | 18587 | 10600.64 | 2.09% | 0.00 |
| 2025-01-07 | 59.51 | 58.41 | -1.12 | -1.88% | 56.51 | 59.53 | 17732 | 10234.23 | 2.00% | 4.00 |
| 2025-01-06 | 60.00 | 59.53 | -0.07 | -0.12% | 58.81 | 61.20 | 14037 | 8461.98 | 1.58% | 0.00 |
| 2025-01-03 | 60.00 | 59.60 | -0.36 | -0.60% | 59.21 | 61.70 | 15985 | 9630.39 | 1.80% | 14.00 |
| 2025-01-02 | 61.05 | 59.96 | -1.09 | -1.79% | 59.57 | 62.58 | 21418 | 13065.98 | 2.41% | 0.00 |
| 2024-12-31 | 62.60 | 61.05 | -1.60 | -2.55% | 61.04 | 63.97 | 15473 | 9649.31 | 1.74% | 0.00 |
| 2024-12-30 | 59.50 | 62.65 | 2.67 | 4.45% | 59.40 | 63.85 | 26033 | 16224.25 | 2.93% | 0.00 |
| 2024-12-27 | 58.97 | 59.98 | 1.40 | 2.39% | 58.24 | 60.78 | 17207 | 10310.37 | 1.94% | 0.00 |
| 2024-12-26 | 60.25 | 58.58 | -1.63 | -2.71% | 58.37 | 60.99 | 20408 | 12083.88 | 2.30% | 0.00 |
| 2024-12-25 | 61.68 | 60.21 | -1.02 | -1.67% | 59.76 | 61.88 | 11126 | 6724.95 | 1.25% | 0.00 |
| 2024-12-24 | 61.12 | 61.23 | -0.13 | -0.21% | 60.70 | 62.00 | 11238 | 6890.62 | 1.27% | 0.00 |
| 2024-12-23 | 63.69 | 61.36 | -2.16 | -3.40% | 61.20 | 64.03 | 13801 | 8582.47 | 1.55% | 0.00 |
| 2024-12-20 | 63.39 | 63.52 | 0.24 | 0.38% | 63.01 | 64.31 | 10773 | 6865.55 | 1.21% | 0.00 |
| 2024-12-19 | 62.78 | 63.28 | -0.01 | -0.02% | 61.80 | 63.51 | 13283 | 8333.89 | 1.50% | 0.00 |
| 2024-12-18 | 63.98 | 63.29 | -0.39 | -0.61% | 63.00 | 64.29 | 11401 | 7236.86 | 1.28% | 0.00 |
| 2024-12-17 | 64.38 | 63.68 | -0.40 | -0.62% | 63.50 | 65.81 | 15561 | 10060.66 | 1.75% | 0.00 |
| 2024-12-16 | 64.53 | 64.08 | -0.31 | -0.48% | 63.59 | 65.39 | 11652 | 7464.26 | 1.31% | 0.00 |
| 2024-12-13 | 66.43 | 64.39 | -2.15 | -3.23% | 64.35 | 66.43 | 17197 | 11193.21 | 1.94% | 0.00 |
| 2024-12-12 | 67.57 | 66.54 | -1.01 | -1.50% | 65.33 | 67.58 | 20180 | 13387.19 | 2.27% | 0.00 |
| 2024-12-11 | 68.49 | 67.55 | -0.94 | -1.37% | 67.45 | 69.85 | 18919 | 12944.20 | 2.13% | 0.00 |
| 2024-12-10 | 70.50 | 68.49 | 0.20 | 0.29% | 68.29 | 70.55 | 24062 | 16649.03 | 2.71% | 0.00 |
| 2024-12-09 | 70.28 | 68.29 | -2.08 | -2.96% | 67.65 | 70.90 | 23771 | 16370.52 | 2.68% | 0.00 |
| 2024-12-06 | 67.48 | 70.37 | 3.33 | 4.97% | 67.04 | 70.53 | 34702 | 23982.26 | 3.91% | 13.00 |
| 2024-12-05 | 65.94 | 67.04 | 1.38 | 2.10% | 65.49 | 67.37 | 16326 | 10886.95 | 1.84% | 0.00 |
| 2024-12-04 | 67.65 | 65.66 | -2.00 | -2.96% | 65.10 | 67.65 | 20390 | 13461.53 | 2.30% | 0.00 |
| 2024-12-03 | 68.13 | 67.66 | -0.33 | -0.49% | 66.21 | 68.36 | 22746 | 15319.65 | 2.56% | 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。
