| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 34.31 | 32.85 | -1.65 | -4.78% | 32.79 | 34.35 | 18723 | 6253.59 | 1.54% | 0.00 |
| 2025-11-20 | 32.66 | 34.50 | 2.03 | 6.25% | 32.64 | 34.88 | 28659 | 9755.88 | 2.35% | 0.00 |
| 2025-11-19 | 32.59 | 32.47 | -0.22 | -0.67% | 32.24 | 32.81 | 8206 | 2667.19 | 0.67% | 0.00 |
| 2025-11-18 | 33.64 | 32.69 | -0.61 | -1.83% | 32.65 | 33.64 | 10858 | 3575.00 | 0.89% | 0.00 |
| 2025-11-17 | 33.51 | 33.30 | -0.38 | -1.13% | 33.20 | 33.99 | 10060 | 3372.91 | 0.83% | 0.00 |
| 2025-11-14 | 34.00 | 33.68 | 0.32 | 0.96% | 33.06 | 34.20 | 17737 | 5978.75 | 1.46% | 0.00 |
| 2025-11-13 | 33.29 | 33.36 | 0.66 | 2.02% | 32.60 | 34.00 | 18058 | 6057.50 | 1.48% | 0.00 |
| 2025-11-12 | 32.60 | 32.70 | 0.03 | 0.09% | 32.02 | 33.36 | 12679 | 4143.01 | 1.04% | 0.00 |
| 2025-11-11 | 33.17 | 32.67 | 0.24 | 0.74% | 32.16 | 33.80 | 19275 | 6335.08 | 1.58% | 0.00 |
| 2025-11-10 | 31.72 | 32.43 | 0.83 | 2.63% | 31.72 | 32.95 | 14095 | 4562.18 | 1.16% | 0.00 |
| 2025-11-07 | 31.16 | 31.60 | 0.43 | 1.38% | 30.34 | 32.14 | 12745 | 4005.98 | 1.05% | 0.00 |
| 2025-11-06 | 30.55 | 31.17 | 0.16 | 0.52% | 30.55 | 31.32 | 6094 | 1891.21 | 0.50% | 0.00 |
| 2025-11-05 | 30.09 | 31.01 | 0.51 | 1.67% | 30.05 | 31.49 | 10905 | 3367.82 | 0.90% | 0.00 |
| 2025-11-04 | 31.58 | 30.50 | -1.09 | -3.45% | 30.22 | 31.58 | 9562 | 2938.56 | 0.79% | 0.00 |
| 2025-11-03 | 32.20 | 31.59 | -0.45 | -1.40% | 30.93 | 32.20 | 12114 | 3800.90 | 0.99% | 0.00 |
| 2025-10-31 | 31.70 | 32.04 | 0.32 | 1.01% | 31.23 | 32.30 | 10244 | 3281.15 | 0.84% | 0.00 |
| 2025-10-30 | 32.01 | 31.72 | -0.28 | -0.88% | 30.81 | 33.38 | 20806 | 6607.73 | 1.71% | 0.00 |
| 2025-10-29 | 32.99 | 32.00 | -0.99 | -3.00% | 31.60 | 33.71 | 16701 | 5390.53 | 1.37% | 0.00 |
| 2025-10-28 | 32.82 | 32.99 | 0.17 | 0.52% | 32.34 | 33.19 | 9917 | 3255.80 | 0.81% | 0.00 |
| 2025-10-27 | 33.40 | 32.82 | 0.01 | 0.03% | 32.54 | 33.40 | 16247 | 5345.92 | 1.33% | 0.00 |
| 2025-10-24 | 31.00 | 32.81 | 1.81 | 5.84% | 30.96 | 34.25 | 25393 | 8408.14 | 2.08% | 0.00 |
| 2025-10-23 | 31.13 | 31.00 | -0.02 | -0.06% | 30.37 | 31.13 | 5488 | 1685.67 | 0.45% | 0.00 |
| 2025-10-22 | 31.68 | 31.02 | -0.51 | -1.62% | 30.88 | 31.68 | 4995 | 1554.85 | 0.41% | 0.00 |
| 2025-10-21 | 31.28 | 31.53 | 0.40 | 1.28% | 31.06 | 31.80 | 4972 | 1568.61 | 0.41% | 0.00 |
| 2025-10-20 | 30.88 | 31.13 | 0.54 | 1.77% | 30.63 | 31.56 | 5920 | 1846.49 | 0.49% | 0.00 |
| 2025-10-17 | 31.73 | 30.59 | -1.00 | -3.17% | 30.30 | 31.73 | 10036 | 3085.54 | 0.82% | 0.00 |
| 2025-10-16 | 32.44 | 31.59 | -0.81 | -2.50% | 31.38 | 32.44 | 6247 | 1987.61 | 0.51% | 0.00 |
| 2025-10-15 | 32.01 | 32.40 | 0.80 | 2.53% | 31.33 | 32.55 | 8165 | 2619.62 | 0.67% | 0.00 |
| 2025-10-14 | 32.46 | 31.60 | -0.55 | -1.71% | 31.40 | 33.33 | 13468 | 4351.91 | 1.11% | 0.00 |
| 2025-10-13 | 31.00 | 32.15 | -0.73 | -2.22% | 31.00 | 32.68 | 12322 | 3935.63 | 1.01% | 0.00 |
| 2025-10-10 | 32.88 | 32.88 | -0.12 | -0.36% | 32.40 | 33.52 | 13206 | 4337.81 | 1.08% | 0.00 |
| 2025-10-09 | 33.59 | 33.00 | -0.59 | -1.76% | 32.62 | 34.10 | 18405 | 6129.17 | 1.51% | 0.00 |
| 2025-09-30 | 34.24 | 33.59 | 0.10 | 0.30% | 33.41 | 34.48 | 15630 | 5305.54 | 1.28% | 0.00 |
| 2025-09-29 | 31.48 | 33.49 | 2.10 | 6.69% | 31.40 | 34.44 | 29510 | 9826.03 | 2.42% | 0.00 |
| 2025-09-26 | 30.67 | 31.39 | 0.39 | 1.26% | 30.67 | 32.17 | 11663 | 3663.71 | 0.96% | 0.00 |
| 2025-09-25 | 31.59 | 31.00 | -0.87 | -2.73% | 30.80 | 32.30 | 16827 | 5288.50 | 1.38% | 0.00 |
| 2025-09-24 | 30.98 | 31.87 | 0.92 | 2.97% | 30.50 | 32.00 | 12932 | 4073.66 | 1.06% | 0.00 |
| 2025-09-23 | 30.86 | 30.95 | -0.20 | -0.64% | 29.90 | 31.42 | 15100 | 4626.33 | 1.24% | 0.00 |
| 2025-09-22 | 32.99 | 31.15 | -1.68 | -5.12% | 30.85 | 32.99 | 32942 | 10358.53 | 2.70% | 0.00 |
| 2025-09-19 | 32.50 | 32.83 | 0.47 | 1.45% | 32.46 | 33.23 | 9932 | 3268.10 | 0.82% | 0.00 |
| 2025-09-18 | 33.50 | 32.36 | -1.09 | -3.26% | 32.00 | 33.87 | 14441 | 4781.01 | 1.19% | 0.00 |
| 2025-09-17 | 33.72 | 33.45 | -0.27 | -0.80% | 33.07 | 33.93 | 10466 | 3513.97 | 0.86% | 0.00 |
| 2025-09-16 | 33.65 | 33.72 | 0.21 | 0.63% | 32.91 | 33.79 | 13605 | 4537.98 | 1.12% | 0.00 |
| 2025-09-15 | 34.40 | 33.51 | -0.99 | -2.87% | 33.33 | 34.80 | 15648 | 5282.45 | 1.28% | 0.00 |
| 2025-09-12 | 35.02 | 34.50 | -0.58 | -1.65% | 34.36 | 35.21 | 13734 | 4763.37 | 1.13% | 0.00 |
| 2025-09-11 | 34.97 | 35.08 | 0.31 | 0.89% | 34.22 | 35.62 | 22409 | 7799.91 | 1.84% | 0.00 |
| 2025-09-10 | 36.40 | 34.77 | -1.46 | -4.03% | 34.35 | 36.86 | 18583 | 6543.00 | 1.53% | 0.00 |
| 2025-09-09 | 36.70 | 36.23 | -0.72 | -1.95% | 35.80 | 38.06 | 19281 | 7114.97 | 1.58% | 0.00 |
| 2025-09-08 | 35.38 | 36.95 | 1.98 | 5.66% | 34.62 | 37.36 | 27627 | 9974.52 | 2.27% | 6.00 |
| 2025-09-05 | 32.26 | 34.97 | 2.52 | 7.77% | 32.26 | 34.98 | 25619 | 8718.71 | 2.10% | 0.00 |
| 2025-09-04 | 34.06 | 32.45 | -1.57 | -4.61% | 32.00 | 35.10 | 19877 | 6703.12 | 1.63% | 0.00 |
| 2025-09-03 | 34.10 | 34.02 | -0.08 | -0.23% | 33.38 | 34.59 | 17571 | 5997.69 | 1.44% | 0.00 |
| 2025-09-02 | 35.55 | 34.10 | -1.51 | -4.24% | 33.88 | 35.94 | 18278 | 6321.91 | 1.50% | 0.00 |
| 2025-09-01 | 34.00 | 35.61 | 1.71 | 5.04% | 33.56 | 35.83 | 24800 | 8605.50 | 2.04% | 0.00 |
| 2025-08-29 | 33.83 | 33.90 | -0.14 | -0.41% | 32.80 | 34.45 | 21117 | 7079.88 | 1.73% | 0.00 |
| 2025-08-28 | 32.45 | 34.04 | 1.75 | 5.42% | 31.38 | 34.60 | 36441 | 12017.65 | 2.99% | 0.00 |
| 2025-08-27 | 31.50 | 32.29 | 0.45 | 1.41% | 31.50 | 33.86 | 32381 | 10592.36 | 2.66% | 6.00 |
| 2025-08-26 | 31.15 | 31.84 | 0.91 | 2.94% | 30.67 | 32.38 | 31799 | 10016.12 | 2.61% | 0.35 |
| 2025-08-25 | 30.26 | 30.93 | 0.93 | 3.10% | 29.51 | 31.14 | 37284 | 11327.17 | 3.06% | 0.00 |
| 2025-08-22 | 30.14 | 30.00 | 0.00 | 0.00% | 29.93 | 30.39 | 14443 | 4339.16 | 1.19% | 0.00 |
| 2025-08-21 | 30.91 | 30.00 | -0.75 | -2.44% | 29.92 | 30.99 | 11328 | 3440.72 | 0.93% | 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。
