| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 8.51 | 8.55 | 0.04 | 0.47% | 8.40 | 8.61 | 85409 | 7296.63 | 3.29% | 0.00 |
| 2025-12-19 | 8.45 | 8.51 | 0.12 | 1.43% | 8.40 | 8.54 | 81957 | 6955.48 | 3.16% | 0.00 |
| 2025-12-18 | 8.36 | 8.39 | 0.00 | 0.00% | 8.31 | 8.58 | 91107 | 7727.89 | 3.51% | 0.00 |
| 2025-12-17 | 8.38 | 8.39 | 0.03 | 0.36% | 8.16 | 8.43 | 118221 | 9793.78 | 4.55% | 0.00 |
| 2025-12-16 | 8.60 | 8.36 | -0.29 | -3.35% | 8.33 | 8.67 | 118963 | 10013.18 | 4.58% | 0.00 |
| 2025-12-15 | 8.62 | 8.65 | 0.02 | 0.23% | 8.55 | 8.77 | 89612 | 7778.82 | 3.45% | 0.00 |
| 2025-12-12 | 8.83 | 8.63 | -0.19 | -2.15% | 8.61 | 8.90 | 157342 | 13711.78 | 6.06% | 0.00 |
| 2025-12-11 | 9.08 | 8.82 | -0.26 | -2.86% | 8.79 | 9.15 | 128410 | 11476.31 | 4.95% | 0.00 |
| 2025-12-10 | 9.17 | 9.08 | -0.09 | -0.98% | 9.00 | 9.25 | 109492 | 9944.01 | 4.22% | 0.00 |
| 2025-12-09 | 9.26 | 9.17 | -0.14 | -1.50% | 9.15 | 9.46 | 130910 | 12135.18 | 5.04% | 0.00 |
| 2025-12-08 | 8.85 | 9.31 | 0.49 | 5.56% | 8.81 | 9.46 | 223477 | 20575.37 | 8.61% | 0.00 |
| 2025-12-05 | 8.70 | 8.82 | 0.07 | 0.80% | 8.61 | 8.84 | 96611 | 8457.98 | 3.72% | 0.00 |
| 2025-12-04 | 8.83 | 8.75 | -0.15 | -1.69% | 8.68 | 8.99 | 102981 | 9045.23 | 3.97% | 0.00 |
| 2025-12-03 | 9.12 | 8.90 | -0.22 | -2.41% | 8.84 | 9.21 | 142912 | 12812.33 | 5.51% | 0.00 |
| 2025-12-02 | 9.15 | 9.12 | -0.16 | -1.72% | 9.08 | 9.24 | 140486 | 12827.22 | 5.41% | 0.00 |
| 2025-12-01 | 9.55 | 9.28 | -0.18 | -1.90% | 9.11 | 9.57 | 239228 | 22163.28 | 9.22% | 0.00 |
| 2025-11-28 | 9.31 | 9.46 | 0.09 | 0.96% | 9.21 | 9.68 | 258183 | 24334.93 | 9.95% | 0.00 |
| 2025-11-27 | 8.86 | 9.37 | 0.53 | 6.00% | 8.80 | 9.54 | 377694 | 34830.82 | 14.55% | 0.00 |
| 2025-11-26 | 8.88 | 8.84 | -0.05 | -0.56% | 8.82 | 9.13 | 190613 | 17021.87 | 7.34% | 0.00 |
| 2025-11-25 | 8.63 | 8.89 | 0.28 | 3.25% | 8.61 | 9.09 | 285984 | 25259.06 | 11.02% | 0.00 |
| 2025-11-24 | 8.70 | 8.61 | -0.04 | -0.46% | 8.45 | 8.76 | 199704 | 17156.38 | 7.69% | 0.00 |
| 2025-11-21 | 9.05 | 8.65 | -0.56 | -6.08% | 8.56 | 9.12 | 279777 | 24558.02 | 10.78% | 3.00 |
| 2025-11-20 | 9.32 | 9.21 | -0.16 | -1.71% | 9.16 | 9.58 | 258844 | 24112.01 | 9.97% | 0.00 |
| 2025-11-19 | 9.70 | 9.37 | -0.39 | -4.00% | 9.29 | 9.83 | 309065 | 29281.79 | 11.91% | 0.00 |
| 2025-11-18 | 10.59 | 9.76 | -0.94 | -8.79% | 9.60 | 10.60 | 604361 | 60089.44 | 23.28% | 0.00 |
| 2025-11-17 | 11.50 | 10.70 | -0.90 | -7.76% | 10.30 | 11.55 | 776274 | 83366.81 | 29.90% | 0.00 |
| 2025-11-14 | 12.00 | 11.60 | 0.15 | 1.31% | 11.53 | 12.99 | 1024277 | 125094.70 | 39.46% | 0.00 |
| 2025-11-13 | 9.71 | 11.45 | 1.91 | 20.02% | 9.59 | 11.45 | 531781 | 56462.57 | 20.48% | 0.00 |
| 2025-11-12 | 9.70 | 9.54 | -0.26 | -2.65% | 9.35 | 9.80 | 279325 | 26595.89 | 10.76% | 10.00 |
| 2025-11-11 | 9.15 | 9.80 | 0.61 | 6.64% | 9.04 | 10.35 | 495652 | 47722.18 | 19.09% | 0.00 |
| 2025-11-10 | 9.08 | 9.19 | 0.17 | 1.88% | 8.96 | 9.77 | 454098 | 42040.91 | 17.49% | 5.00 |
| 2025-11-07 | 8.00 | 9.02 | 0.98 | 12.19% | 7.97 | 9.34 | 442555 | 38877.36 | 17.05% | 3.61 |
| 2025-11-06 | 7.95 | 8.04 | 0.11 | 1.39% | 7.92 | 8.06 | 59244 | 4726.90 | 2.28% | 0.00 |
| 2025-11-05 | 7.85 | 7.93 | 0.05 | 0.63% | 7.80 | 7.96 | 63615 | 5011.89 | 2.45% | 0.00 |
| 2025-11-04 | 8.04 | 7.88 | -0.14 | -1.75% | 7.83 | 8.04 | 74989 | 5929.64 | 2.89% | 0.00 |
| 2025-11-03 | 8.19 | 8.02 | -0.16 | -1.96% | 7.90 | 8.20 | 107348 | 8584.23 | 4.14% | 0.00 |
| 2025-10-31 | 8.21 | 8.18 | -0.25 | -2.97% | 8.10 | 8.27 | 136386 | 11162.78 | 5.25% | 0.00 |
| 2025-10-30 | 8.48 | 8.43 | -0.04 | -0.47% | 8.41 | 8.53 | 73929 | 6257.06 | 2.85% | 0.00 |
| 2025-10-29 | 8.48 | 8.47 | 0.01 | 0.12% | 8.34 | 8.48 | 65577 | 5518.04 | 2.53% | 0.00 |
| 2025-10-28 | 8.50 | 8.46 | -0.05 | -0.59% | 8.44 | 8.58 | 63337 | 5387.22 | 2.44% | 0.00 |
| 2025-10-27 | 8.36 | 8.51 | 0.23 | 2.78% | 8.36 | 8.64 | 112109 | 9578.94 | 4.32% | 0.00 |
| 2025-10-24 | 8.25 | 8.28 | 0.04 | 0.49% | 8.22 | 8.37 | 57809 | 4795.47 | 2.23% | 0.00 |
| 2025-10-23 | 8.27 | 8.24 | -0.03 | -0.36% | 8.12 | 8.27 | 45048 | 3678.75 | 1.74% | 0.00 |
| 2025-10-22 | 8.30 | 8.27 | -0.08 | -0.96% | 8.23 | 8.37 | 50479 | 4185.26 | 1.94% | 0.00 |
| 2025-10-21 | 8.14 | 8.35 | 0.23 | 2.83% | 8.10 | 8.37 | 67783 | 5607.91 | 2.61% | 0.00 |
| 2025-10-20 | 8.18 | 8.12 | 0.07 | 0.87% | 8.06 | 8.26 | 55016 | 4488.30 | 2.12% | 0.00 |
| 2025-10-17 | 8.30 | 8.05 | -0.24 | -2.90% | 8.04 | 8.35 | 77475 | 6332.56 | 2.98% | 0.00 |
| 2025-10-16 | 8.43 | 8.29 | -0.21 | -2.47% | 8.26 | 8.46 | 77761 | 6493.35 | 3.00% | 0.00 |
| 2025-10-15 | 8.47 | 8.50 | 0.01 | 0.12% | 8.40 | 8.62 | 68794 | 5839.98 | 2.65% | 0.00 |
| 2025-10-14 | 8.68 | 8.49 | -0.14 | -1.62% | 8.42 | 8.78 | 92222 | 7921.93 | 3.55% | 0.00 |
| 2025-10-13 | 8.35 | 8.63 | 0.09 | 1.05% | 8.20 | 8.67 | 95210 | 8088.92 | 3.67% | 0.00 |
| 2025-10-10 | 8.78 | 8.54 | -0.27 | -3.06% | 8.52 | 8.78 | 106817 | 9179.59 | 4.11% | 0.00 |
| 2025-10-09 | 8.73 | 8.81 | 0.13 | 1.50% | 8.73 | 8.88 | 137090 | 12092.55 | 5.28% | 0.00 |
| 2025-09-30 | 8.68 | 8.68 | 0.00 | 0.00% | 8.62 | 8.76 | 98640 | 8567.12 | 3.80% | 0.00 |
| 2025-09-29 | 8.62 | 8.68 | 0.12 | 1.40% | 8.46 | 8.78 | 98823 | 8559.47 | 3.81% | 0.00 |
| 2025-09-26 | 8.52 | 8.56 | -0.02 | -0.23% | 8.46 | 8.69 | 68650 | 5894.92 | 2.64% | 0.00 |
| 2025-09-25 | 8.49 | 8.58 | 0.09 | 1.06% | 8.49 | 8.88 | 109728 | 9522.41 | 4.23% | 0.00 |
| 2025-09-24 | 8.11 | 8.49 | 0.38 | 4.69% | 8.09 | 8.52 | 106574 | 8903.54 | 4.11% | 0.00 |
| 2025-09-23 | 8.45 | 8.11 | -0.33 | -3.91% | 7.96 | 8.45 | 130122 | 10567.89 | 5.01% | 0.00 |
| 2025-09-22 | 8.37 | 8.44 | 0.02 | 0.24% | 8.31 | 8.45 | 56043 | 4704.26 | 2.16% | 0.00 |
| 2025-09-19 | 8.47 | 8.42 | -0.02 | -0.24% | 8.36 | 8.66 | 96418 | 8183.43 | 3.71% | 0.00 |
| 2025-09-18 | 8.60 | 8.44 | -0.16 | -1.86% | 8.39 | 8.80 | 150455 | 12987.87 | 5.80% | 0.00 |
| 2025-09-17 | 8.58 | 8.60 | -0.06 | -0.69% | 8.57 | 8.70 | 74176 | 6398.29 | 2.86% | 0.00 |
| 2025-09-16 | 8.66 | 8.66 | 0.02 | 0.23% | 8.52 | 8.67 | 66398 | 5718.66 | 2.56% | 0.00 |
| 2025-09-15 | 8.69 | 8.64 | -0.08 | -0.92% | 8.61 | 8.75 | 90507 | 7846.02 | 3.49% | 0.00 |
| 2025-09-12 | 8.73 | 8.72 | 0.00 | 0.00% | 8.61 | 8.83 | 76539 | 6671.10 | 2.95% | 0.00 |
| 2025-09-11 | 8.60 | 8.72 | 0.09 | 1.04% | 8.46 | 8.74 | 82572 | 7106.45 | 3.18% | 0.00 |
| 2025-09-10 | 8.71 | 8.63 | 0.00 | 0.00% | 8.58 | 8.82 | 78649 | 6818.94 | 3.03% | 0.00 |
| 2025-09-09 | 8.78 | 8.63 | -0.10 | -1.15% | 8.57 | 8.83 | 100095 | 8703.24 | 3.86% | 0.00 |
| 2025-09-08 | 8.79 | 8.73 | 0.06 | 0.69% | 8.58 | 8.80 | 96540 | 8388.18 | 3.72% | 0.00 |
| 2025-09-05 | 8.47 | 8.67 | 0.27 | 3.21% | 8.41 | 8.70 | 97901 | 8409.16 | 3.77% | 0.00 |
| 2025-09-04 | 8.44 | 8.40 | -0.06 | -0.71% | 8.28 | 8.59 | 74469 | 6310.15 | 2.87% | 0.00 |
| 2025-09-03 | 8.68 | 8.46 | -0.20 | -2.31% | 8.42 | 8.71 | 82697 | 7087.12 | 3.19% | 0.00 |
| 2025-09-02 | 8.91 | 8.66 | -0.27 | -3.02% | 8.49 | 8.91 | 99562 | 8615.33 | 3.84% | 0.00 |
| 2025-09-01 | 8.83 | 8.93 | 0.12 | 1.36% | 8.82 | 9.00 | 87346 | 7784.03 | 3.36% | 0.00 |
| 2025-08-29 | 8.93 | 8.81 | -0.10 | -1.12% | 8.74 | 8.98 | 91963 | 8110.28 | 3.54% | 0.00 |
| 2025-08-28 | 8.97 | 8.91 | -0.02 | -0.22% | 8.62 | 9.08 | 146122 | 12955.75 | 5.63% | 0.00 |
| 2025-08-27 | 9.34 | 8.93 | -0.36 | -3.88% | 8.91 | 9.35 | 180810 | 16484.71 | 6.97% | 0.00 |
| 2025-08-26 | 9.46 | 9.29 | -0.36 | -3.73% | 9.07 | 9.47 | 232475 | 21628.73 | 8.96% | 0.00 |
| 2025-08-25 | 9.58 | 9.65 | 0.07 | 0.73% | 9.42 | 9.94 | 213331 | 20540.39 | 8.22% | 0.00 |
康鹏科技(688602)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。
