| 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 | 39.49 | 39.65 | 0.52 | 1.33% | 38.89 | 40.27 | 10679 | 4229.16 | 0.88% | 0.00 |
| 2026-03-24 | 38.74 | 39.13 | 1.46 | 3.88% | 37.84 | 39.20 | 13557 | 5232.14 | 1.11% | 0.00 |
| 2026-03-23 | 40.86 | 37.67 | -4.18 | -9.99% | 37.27 | 41.78 | 20754 | 8121.13 | 1.70% | 0.00 |
| 2026-03-20 | 44.58 | 41.85 | -1.39 | -3.21% | 41.56 | 44.58 | 7256 | 3099.89 | 0.60% | 0.00 |
| 2026-03-19 | 43.08 | 43.24 | -0.75 | -1.70% | 42.87 | 44.06 | 5666 | 2454.20 | 0.47% | 0.00 |
| 2026-03-18 | 42.64 | 43.99 | 1.82 | 4.32% | 42.31 | 44.21 | 6717 | 2910.54 | 0.55% | 0.00 |
| 2026-03-17 | 44.16 | 42.17 | -2.13 | -4.81% | 42.00 | 44.51 | 6461 | 2780.94 | 0.53% | 0.00 |
| 2026-03-16 | 44.00 | 44.30 | 1.14 | 2.64% | 43.08 | 44.42 | 5480 | 2408.51 | 0.45% | 0.00 |
| 2026-03-13 | 44.54 | 43.16 | -1.38 | -3.10% | 43.15 | 44.56 | 6144 | 2695.38 | 0.50% | 0.00 |
| 2026-03-12 | 45.29 | 44.54 | -1.14 | -2.50% | 43.86 | 45.81 | 8174 | 3647.58 | 0.67% | 0.00 |
| 2026-03-11 | 46.11 | 45.68 | -0.63 | -1.36% | 45.39 | 47.64 | 8099 | 3740.93 | 0.66% | 0.00 |
| 2026-03-10 | 45.65 | 46.31 | 1.72 | 3.86% | 45.30 | 46.35 | 12196 | 5610.47 | 1.00% | 18.00 |
| 2026-03-09 | 46.30 | 44.59 | -2.45 | -5.21% | 44.18 | 46.30 | 17584 | 7884.16 | 1.44% | 0.00 |
| 2026-03-06 | 47.20 | 47.04 | -0.89 | -1.86% | 46.50 | 48.29 | 7816 | 3702.74 | 0.64% | 0.00 |
| 2026-03-05 | 48.87 | 47.93 | 0.61 | 1.29% | 47.13 | 49.18 | 5273 | 2541.18 | 0.43% | 0.00 |
| 2026-03-04 | 46.79 | 47.32 | 0.02 | 0.04% | 46.79 | 48.40 | 7230 | 3443.26 | 0.59% | 0.00 |
| 2026-03-03 | 50.84 | 47.30 | -3.33 | -6.58% | 47.11 | 50.84 | 8914 | 4305.09 | 0.73% | 0.00 |
| 2026-03-02 | 51.51 | 50.63 | -1.27 | -2.45% | 50.03 | 51.88 | 8411 | 4275.81 | 0.69% | 0.00 |
| 2026-02-27 | 52.41 | 51.90 | -0.68 | -1.29% | 51.21 | 52.79 | 6615 | 3438.13 | 0.54% | 2.00 |
| 2026-02-26 | 51.04 | 52.58 | 1.48 | 2.90% | 50.20 | 52.66 | 8250 | 4284.94 | 0.68% | 0.00 |
| 2026-02-25 | 50.27 | 51.10 | 0.78 | 1.55% | 49.62 | 51.73 | 9361 | 4759.37 | 0.77% | 0.00 |
| 2026-02-24 | 49.39 | 50.32 | 1.52 | 3.11% | 48.38 | 50.88 | 10300 | 5155.71 | 0.85% | 0.00 |
| 2026-02-13 | 48.76 | 48.80 | -0.35 | -0.71% | 48.18 | 50.24 | 8610 | 4237.77 | 0.71% | 0.00 |
| 2026-02-12 | 47.50 | 49.15 | 1.58 | 3.32% | 47.20 | 49.78 | 12417 | 6079.00 | 1.02% | 0.00 |
| 2026-02-11 | 48.50 | 47.57 | -0.68 | -1.41% | 47.55 | 49.33 | 8270 | 3994.53 | 0.68% | 0.00 |
| 2026-02-10 | 49.91 | 48.25 | -1.85 | -3.69% | 48.01 | 49.99 | 13199 | 6406.37 | 1.08% | 0.00 |
| 2026-02-09 | 48.88 | 50.10 | 1.64 | 3.38% | 48.66 | 50.69 | 19258 | 9594.79 | 1.58% | 0.00 |
| 2026-02-06 | 48.18 | 48.46 | -0.59 | -1.20% | 47.61 | 49.37 | 8153 | 3965.60 | 0.67% | 0.00 |
| 2026-02-05 | 47.81 | 49.05 | 0.90 | 1.87% | 47.09 | 49.87 | 12741 | 6223.58 | 1.05% | 0.00 |
| 2026-02-04 | 51.10 | 48.15 | -2.85 | -5.59% | 48.07 | 51.10 | 15494 | 7586.57 | 1.27% | 0.00 |
| 2026-02-03 | 49.39 | 51.00 | 2.70 | 5.59% | 48.05 | 52.68 | 31277 | 15592.36 | 2.57% | 0.00 |
| 2026-02-02 | 53.60 | 48.30 | -5.55 | -10.31% | 48.16 | 53.60 | 21712 | 10929.66 | 1.78% | 0.00 |
| 2026-01-30 | 54.80 | 53.85 | -1.07 | -1.95% | 51.51 | 54.96 | 21143 | 11268.29 | 1.74% | 0.00 |
| 2026-01-29 | 57.42 | 54.92 | -4.39 | -7.40% | 54.00 | 57.69 | 33345 | 18653.15 | 2.74% | 0.00 |
| 2026-01-28 | 52.42 | 59.31 | 8.42 | 16.55% | 52.42 | 59.31 | 60022 | 33743.12 | 4.93% | 0.00 |
| 2026-01-27 | 47.49 | 50.89 | 1.29 | 2.60% | 47.49 | 51.58 | 27602 | 13877.67 | 2.27% | 0.00 |
| 2026-01-26 | 50.00 | 49.60 | -0.23 | -0.46% | 46.50 | 51.57 | 29488 | 14295.23 | 2.42% | 0.00 |
| 2026-01-23 | 48.28 | 49.83 | 1.57 | 3.25% | 48.26 | 51.60 | 26015 | 13039.98 | 2.14% | 0.00 |
| 2026-01-22 | 45.89 | 48.26 | 3.27 | 7.27% | 45.21 | 48.88 | 23938 | 11323.22 | 1.97% | 0.00 |
| 2026-01-21 | 45.10 | 44.99 | -0.15 | -0.33% | 44.51 | 46.16 | 10481 | 4747.43 | 0.86% | 0.00 |
| 2026-01-20 | 48.21 | 45.14 | -2.06 | -4.36% | 44.45 | 48.38 | 18644 | 8551.19 | 1.53% | 0.00 |
| 2026-01-19 | 46.77 | 47.20 | 0.20 | 0.43% | 45.20 | 48.48 | 20515 | 9742.77 | 1.68% | 0.00 |
| 2026-01-16 | 45.25 | 47.00 | 2.28 | 5.10% | 44.72 | 48.87 | 32385 | 15096.16 | 2.66% | 0.00 |
| 2026-01-15 | 48.52 | 44.72 | -4.20 | -8.59% | 43.76 | 48.52 | 28033 | 12594.28 | 2.30% | 0.00 |
| 2026-01-14 | 45.93 | 48.92 | 3.53 | 7.78% | 43.67 | 49.49 | 51544 | 24232.04 | 4.23% | 0.00 |
| 2026-01-13 | 51.94 | 45.39 | -6.81 | -13.05% | 44.71 | 51.94 | 60460 | 28264.72 | 4.96% | 0.00 |
| 2026-01-12 | 48.00 | 52.20 | 5.19 | 11.04% | 46.26 | 52.65 | 66357 | 32955.45 | 5.45% | 0.00 |
| 2026-01-09 | 47.66 | 47.01 | -0.61 | -1.28% | 46.20 | 51.88 | 68186 | 33245.64 | 5.60% | 0.00 |
| 2026-01-08 | 44.47 | 47.62 | 2.85 | 6.37% | 44.47 | 48.86 | 48333 | 22654.37 | 3.97% | 0.00 |
| 2026-01-07 | 44.21 | 44.77 | 0.43 | 0.97% | 43.08 | 45.79 | 38812 | 17400.67 | 3.19% | 0.00 |
| 2026-01-06 | 43.88 | 44.34 | 0.25 | 0.57% | 42.39 | 46.41 | 60764 | 27456.22 | 4.99% | 0.00 |
| 2026-01-05 | 40.30 | 44.09 | 3.79 | 9.40% | 38.90 | 44.36 | 69805 | 29240.71 | 5.73% | 0.00 |
| 2025-12-31 | 39.50 | 40.30 | 1.30 | 3.33% | 37.80 | 41.41 | 45044 | 17964.64 | 3.70% | 0.00 |
| 2025-12-30 | 38.38 | 39.00 | 0.10 | 0.26% | 38.35 | 40.50 | 40936 | 16204.18 | 3.36% | 0.00 |
| 2025-12-29 | 36.91 | 38.90 | 1.59 | 4.26% | 35.99 | 39.39 | 39714 | 15056.43 | 3.26% | 0.00 |
| 2025-12-26 | 37.45 | 37.31 | 0.07 | 0.19% | 36.31 | 37.60 | 33334 | 12318.65 | 2.74% | 0.00 |
| 2025-12-25 | 34.13 | 37.24 | 3.01 | 8.79% | 34.13 | 37.44 | 35936 | 12828.49 | 2.95% | 0.00 |
| 2025-12-24 | 33.33 | 34.23 | 0.85 | 2.55% | 33.16 | 34.80 | 18052 | 6154.60 | 1.48% | 0.00 |
| 2025-12-23 | 35.30 | 33.38 | -1.64 | -4.68% | 33.15 | 35.30 | 27112 | 9178.49 | 2.23% | 0.00 |
| 2025-12-22 | 36.45 | 35.02 | -0.91 | -2.53% | 34.71 | 36.58 | 21965 | 7751.70 | 1.80% | 0.00 |
| 2025-12-19 | 37.01 | 35.93 | -1.12 | -3.02% | 35.80 | 37.97 | 21770 | 7970.46 | 1.79% | 0.00 |
| 2025-12-18 | 35.05 | 37.05 | 2.18 | 6.25% | 34.59 | 37.88 | 40449 | 14759.88 | 3.32% | 0.00 |
| 2025-12-17 | 35.94 | 34.87 | -1.17 | -3.25% | 34.20 | 36.62 | 28495 | 9973.32 | 2.34% | 0.00 |
| 2025-12-16 | 38.69 | 36.04 | -2.07 | -5.43% | 35.48 | 38.69 | 42730 | 15626.69 | 3.51% | 0.00 |
| 2025-12-15 | 38.74 | 38.11 | -0.30 | -0.78% | 38.04 | 40.79 | 48305 | 18919.84 | 3.97% | 0.00 |
| 2025-12-12 | 38.02 | 38.41 | 0.44 | 1.16% | 37.53 | 39.44 | 31794 | 12219.53 | 2.61% | 0.00 |
| 2025-12-11 | 37.47 | 37.97 | 0.01 | 0.03% | 36.90 | 38.48 | 25112 | 9468.78 | 2.06% | 0.00 |
| 2025-12-10 | 38.20 | 37.96 | -0.05 | -0.13% | 37.44 | 39.63 | 21943 | 8379.56 | 1.80% | 0.00 |
| 2025-12-09 | 39.00 | 38.01 | -0.38 | -0.99% | 37.88 | 40.00 | 35416 | 13699.59 | 2.91% | 0.00 |
| 2025-12-08 | 35.45 | 38.39 | 2.81 | 7.90% | 35.45 | 39.37 | 57863 | 22046.33 | 4.75% | 0.00 |
| 2025-12-05 | 35.97 | 35.58 | 0.33 | 0.94% | 34.88 | 35.97 | 19088 | 6759.56 | 1.57% | 0.00 |
| 2025-12-04 | 35.00 | 35.25 | 0.07 | 0.20% | 34.47 | 35.84 | 18193 | 6393.16 | 1.49% | 0.00 |
| 2025-12-03 | 34.84 | 35.18 | 0.65 | 1.88% | 34.12 | 35.35 | 20586 | 7158.76 | 1.69% | 2.00 |
| 2025-12-02 | 33.73 | 34.53 | 0.61 | 1.80% | 33.52 | 35.47 | 34181 | 11846.90 | 2.81% | 0.00 |
| 2025-12-01 | 34.20 | 33.92 | -0.07 | -0.21% | 33.80 | 34.82 | 16126 | 5547.18 | 1.32% | 0.00 |
| 2025-11-28 | 33.78 | 33.99 | 0.22 | 0.65% | 33.50 | 34.43 | 11766 | 3993.72 | 0.97% | 0.00 |
| 2025-11-27 | 33.48 | 33.77 | 0.08 | 0.24% | 32.90 | 34.23 | 17569 | 5920.86 | 1.44% | 0.00 |
| 2025-11-26 | 36.10 | 33.69 | -1.33 | -3.80% | 33.21 | 36.89 | 44088 | 15313.86 | 3.62% | 0.00 |
| 2025-11-25 | 33.96 | 35.02 | 1.03 | 3.03% | 33.49 | 35.26 | 23120 | 8020.46 | 1.90% | 0.00 |
| 2025-11-24 | 32.80 | 33.99 | 1.14 | 3.47% | 32.80 | 34.21 | 32412 | 10929.66 | 2.66% | 0.00 |
坤恒顺维(688283)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。
