| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 20.47 | 19.68 | -0.76 | -3.72% | 19.57 | 20.66 | 17806 | 3559.63 | 4.63% | 0.00 |
| 2026-03-25 | 21.11 | 20.44 | 0.10 | 0.49% | 19.91 | 21.11 | 20005 | 4093.51 | 5.21% | 0.00 |
| 2026-03-24 | 20.21 | 20.34 | 0.90 | 4.63% | 19.62 | 21.97 | 21891 | 4395.11 | 5.70% | 0.00 |
| 2026-03-23 | 20.69 | 19.44 | -1.64 | -7.78% | 19.18 | 20.80 | 17823 | 3556.16 | 4.64% | 0.00 |
| 2026-03-20 | 21.65 | 21.08 | -0.59 | -2.72% | 21.05 | 22.22 | 15945 | 3411.52 | 4.15% | 0.00 |
| 2026-03-19 | 22.57 | 21.67 | -0.99 | -4.37% | 21.44 | 22.66 | 13108 | 2867.38 | 3.41% | 0.00 |
| 2026-03-18 | 22.58 | 22.66 | 0.41 | 1.84% | 22.02 | 22.86 | 10705 | 2397.39 | 2.79% | 0.00 |
| 2026-03-17 | 22.70 | 22.25 | -0.47 | -2.07% | 22.16 | 23.00 | 9243 | 2082.33 | 2.41% | 0.00 |
| 2026-03-16 | 22.84 | 22.72 | -0.05 | -0.22% | 22.38 | 22.97 | 6415 | 1454.89 | 1.67% | 0.00 |
| 2026-03-13 | 22.90 | 22.77 | -0.01 | -0.04% | 22.55 | 23.27 | 7336 | 1678.97 | 1.91% | 0.00 |
| 2026-03-12 | 23.12 | 22.78 | -0.38 | -1.64% | 22.59 | 23.27 | 7771 | 1774.86 | 2.02% | 0.00 |
| 2026-03-11 | 23.40 | 23.16 | -0.38 | -1.61% | 23.06 | 23.80 | 10672 | 2484.07 | 2.78% | 0.00 |
| 2026-03-10 | 23.89 | 23.54 | 0.57 | 2.48% | 23.00 | 23.89 | 11111 | 2598.06 | 2.89% | 0.00 |
| 2026-03-09 | 23.18 | 22.97 | -0.18 | -0.78% | 22.22 | 23.18 | 14959 | 3404.24 | 3.89% | 0.00 |
| 2026-03-06 | 22.63 | 23.15 | 0.52 | 2.30% | 22.49 | 23.45 | 11079 | 2564.26 | 2.88% | 0.00 |
| 2026-03-05 | 22.78 | 22.63 | -0.01 | -0.04% | 22.56 | 23.62 | 8607 | 1975.63 | 2.24% | 0.00 |
| 2026-03-04 | 22.58 | 22.64 | -0.30 | -1.31% | 22.40 | 23.05 | 11856 | 2693.75 | 3.09% | 0.00 |
| 2026-03-03 | 23.88 | 22.94 | -0.74 | -3.13% | 22.94 | 24.01 | 13016 | 3048.89 | 3.39% | 0.00 |
| 2026-03-02 | 25.00 | 23.68 | -1.45 | -5.77% | 23.28 | 25.00 | 18667 | 4480.71 | 4.86% | 0.00 |
| 2026-02-27 | 24.89 | 25.13 | 0.03 | 0.12% | 24.89 | 25.47 | 10759 | 2703.64 | 2.80% | 0.00 |
| 2026-02-26 | 25.50 | 25.10 | -0.36 | -1.41% | 24.82 | 25.52 | 13029 | 3256.87 | 3.39% | 0.00 |
| 2026-02-25 | 25.50 | 25.46 | -0.04 | -0.16% | 25.13 | 25.68 | 9139 | 2326.26 | 2.38% | 0.00 |
| 2026-02-24 | 25.00 | 25.50 | 0.85 | 3.45% | 24.92 | 25.75 | 14583 | 3674.75 | 3.79% | 0.00 |
| 2026-02-13 | 24.76 | 24.65 | -0.15 | -0.60% | 24.65 | 25.10 | 6839 | 1705.87 | 1.78% | 0.00 |
| 2026-02-12 | 25.25 | 24.80 | -0.63 | -2.48% | 24.69 | 25.42 | 8757 | 2189.53 | 2.28% | 0.00 |
| 2026-02-11 | 25.36 | 25.43 | -0.04 | -0.16% | 25.21 | 25.66 | 6206 | 1581.89 | 1.62% | 0.00 |
| 2026-02-10 | 25.78 | 25.47 | -0.50 | -1.93% | 25.31 | 25.95 | 9968 | 2549.66 | 2.59% | 0.00 |
| 2026-02-09 | 25.96 | 25.97 | 0.07 | 0.27% | 25.54 | 26.16 | 10412 | 2695.39 | 2.71% | 0.00 |
| 2026-02-06 | 25.79 | 25.90 | 0.17 | 0.66% | 25.16 | 26.03 | 8422 | 2170.90 | 2.19% | 0.00 |
| 2026-02-05 | 25.63 | 25.73 | -0.02 | -0.08% | 25.50 | 25.98 | 10692 | 2752.22 | 2.78% | 0.00 |
| 2026-02-04 | 26.38 | 25.75 | -0.50 | -1.90% | 25.39 | 26.38 | 18122 | 4664.90 | 4.72% | 0.00 |
| 2026-02-03 | 26.29 | 26.25 | 0.09 | 0.34% | 26.02 | 26.57 | 9968 | 2623.87 | 2.59% | 0.00 |
| 2026-02-02 | 26.89 | 26.16 | -0.47 | -1.76% | 26.03 | 27.92 | 24362 | 6480.93 | 6.34% | 0.00 |
| 2026-01-30 | 26.70 | 26.63 | -0.33 | -1.22% | 26.35 | 27.34 | 8558 | 2297.38 | 2.23% | 0.00 |
| 2026-01-29 | 27.22 | 26.96 | -0.44 | -1.61% | 26.70 | 27.66 | 7326 | 1990.42 | 1.91% | 0.00 |
| 2026-01-28 | 28.28 | 27.40 | -0.59 | -2.11% | 27.22 | 28.28 | 8681 | 2388.41 | 2.26% | 0.00 |
| 2026-01-27 | 28.18 | 27.99 | 0.08 | 0.29% | 27.08 | 28.25 | 11534 | 3204.67 | 3.00% | 0.00 |
| 2026-01-26 | 27.81 | 27.91 | 0.14 | 0.50% | 27.00 | 28.15 | 11749 | 3263.44 | 3.06% | 0.00 |
| 2026-01-23 | 27.95 | 27.77 | -0.11 | -0.39% | 27.50 | 28.13 | 10794 | 2998.49 | 2.81% | 0.00 |
| 2026-01-22 | 27.76 | 27.88 | 0.04 | 0.14% | 27.60 | 28.22 | 9562 | 2664.39 | 2.49% | 0.00 |
| 2026-01-21 | 27.78 | 27.84 | 0.37 | 1.35% | 27.00 | 28.22 | 14678 | 4070.88 | 3.82% | 0.00 |
| 2026-01-20 | 27.39 | 27.47 | 0.08 | 0.29% | 27.08 | 28.45 | 11439 | 3169.88 | 2.98% | 0.00 |
| 2026-01-19 | 26.76 | 27.39 | 0.38 | 1.41% | 26.72 | 27.68 | 8591 | 2345.86 | 2.24% | 0.00 |
| 2026-01-16 | 26.64 | 27.01 | 0.33 | 1.24% | 26.36 | 27.39 | 9140 | 2454.58 | 2.38% | 0.00 |
| 2026-01-15 | 27.90 | 26.68 | -0.76 | -2.77% | 26.49 | 27.90 | 12791 | 3439.24 | 3.33% | 0.00 |
| 2026-01-14 | 26.91 | 27.44 | 0.86 | 3.24% | 26.60 | 29.14 | 27355 | 7629.44 | 7.12% | 0.00 |
| 2026-01-13 | 26.16 | 26.58 | 0.40 | 1.53% | 25.86 | 26.97 | 17200 | 4546.81 | 4.48% | 0.00 |
| 2026-01-12 | 26.70 | 26.18 | 0.01 | 0.04% | 25.79 | 26.70 | 12214 | 3186.33 | 3.18% | 0.00 |
| 2026-01-09 | 26.32 | 26.17 | 0.13 | 0.50% | 25.76 | 26.33 | 7647 | 1993.03 | 1.99% | 0.00 |
| 2026-01-08 | 25.89 | 26.04 | 0.90 | 3.58% | 25.03 | 26.67 | 15057 | 3898.29 | 3.92% | 0.00 |
| 2026-01-07 | 24.82 | 25.14 | 0.20 | 0.80% | 24.51 | 25.66 | 10245 | 2574.72 | 2.67% | 0.00 |
| 2026-01-06 | 24.66 | 24.94 | 0.29 | 1.18% | 24.66 | 25.50 | 10481 | 2620.10 | 2.73% | 0.00 |
| 2026-01-05 | 24.00 | 24.65 | 0.82 | 3.44% | 23.81 | 24.73 | 11052 | 2698.61 | 2.88% | 0.00 |
| 2025-12-31 | 24.06 | 23.83 | 0.03 | 0.13% | 23.58 | 24.08 | 6566 | 1565.46 | 1.71% | 0.00 |
| 2025-12-30 | 24.19 | 23.80 | -0.32 | -1.33% | 23.80 | 24.30 | 5454 | 1309.30 | 1.42% | 0.00 |
| 2025-12-29 | 24.00 | 24.12 | 0.01 | 0.04% | 23.99 | 24.46 | 7490 | 1816.02 | 1.95% | 0.00 |
| 2025-12-26 | 24.67 | 24.11 | -0.48 | -1.95% | 24.00 | 24.89 | 8233 | 2000.05 | 2.14% | 0.00 |
| 2025-12-25 | 24.35 | 24.59 | 0.17 | 0.70% | 24.00 | 24.90 | 7003 | 1711.46 | 1.82% | 0.00 |
| 2025-12-24 | 23.90 | 24.42 | -0.04 | -0.16% | 23.90 | 24.64 | 6638 | 1619.74 | 1.73% | 0.00 |
| 2025-12-23 | 24.84 | 24.46 | -0.63 | -2.51% | 24.37 | 25.29 | 5733 | 1412.95 | 1.49% | 0.00 |
| 2025-12-22 | 24.70 | 25.09 | 0.39 | 1.58% | 24.63 | 25.38 | 11625 | 2908.27 | 3.03% | 0.00 |
| 2025-12-19 | 26.33 | 24.70 | 0.36 | 1.48% | 24.15 | 26.33 | 9364 | 2299.73 | 2.46% | 0.00 |
| 2025-12-18 | 23.87 | 24.34 | -0.08 | -0.33% | 23.87 | 24.62 | 4592 | 1120.00 | 1.21% | 0.00 |
| 2025-12-17 | 24.47 | 24.42 | -0.05 | -0.20% | 24.08 | 24.60 | 6265 | 1523.86 | 1.65% | 0.00 |
| 2025-12-16 | 25.35 | 24.47 | -0.67 | -2.67% | 24.31 | 25.35 | 8807 | 2172.92 | 2.32% | 0.00 |
| 2025-12-15 | 23.99 | 25.14 | 0.62 | 2.53% | 23.99 | 26.09 | 19596 | 4946.14 | 5.16% | 0.00 |
| 2025-12-12 | 24.43 | 24.52 | 0.13 | 0.53% | 23.98 | 24.98 | 14056 | 3444.97 | 3.70% | 0.00 |
| 2025-12-11 | 25.20 | 24.39 | -0.76 | -3.02% | 24.39 | 25.22 | 9548 | 2353.78 | 2.51% | 0.00 |
| 2025-12-10 | 25.42 | 25.15 | -0.10 | -0.40% | 24.86 | 25.42 | 8242 | 2067.91 | 2.17% | 0.00 |
| 2025-12-09 | 25.57 | 25.25 | -0.32 | -1.25% | 25.20 | 25.85 | 7953 | 2023.80 | 2.09% | 0.00 |
| 2025-12-08 | 26.58 | 25.57 | -0.70 | -2.66% | 25.51 | 26.58 | 11261 | 2904.60 | 2.96% | 0.00 |
| 2025-12-05 | 25.18 | 26.27 | 0.15 | 0.57% | 25.18 | 26.27 | 7051 | 1830.64 | 1.86% | 0.00 |
| 2025-12-04 | 26.31 | 26.12 | -0.06 | -0.23% | 25.22 | 26.76 | 13706 | 3544.09 | 3.61% | 0.00 |
| 2025-12-03 | 26.88 | 26.18 | -0.45 | -1.69% | 25.87 | 26.88 | 10424 | 2724.15 | 2.74% | 0.00 |
| 2025-12-02 | 27.02 | 26.63 | -0.46 | -1.70% | 26.50 | 27.66 | 10941 | 2950.43 | 2.88% | 0.00 |
| 2025-12-01 | 28.06 | 27.09 | -0.77 | -2.76% | 27.01 | 28.86 | 17431 | 4829.14 | 4.59% | 0.00 |
| 2025-11-28 | 26.56 | 27.86 | 1.37 | 5.17% | 26.08 | 27.88 | 18487 | 5041.76 | 4.87% | 0.00 |
| 2025-11-27 | 26.95 | 26.49 | -1.31 | -4.71% | 26.08 | 28.62 | 47531 | 12878.24 | 12.51% | 0.00 |
| 2025-11-26 | 30.54 | 27.80 | -3.36 | -10.78% | 27.59 | 32.17 | 33009 | 9881.33 | 8.69% | 0.00 |
| 2025-11-25 | 30.76 | 31.16 | 0.36 | 1.17% | 30.54 | 31.28 | 15425 | 4762.67 | 4.06% | 0.00 |
康为世纪(688426)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。
