| 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 | 12.11 | 12.25 | 0.09 | 0.74% | 12.11 | 12.42 | 53614 | 6601.48 | 1.69% | 0.00 |
| 2025-12-19 | 12.31 | 12.16 | -0.01 | -0.08% | 12.12 | 12.40 | 53192 | 6484.76 | 1.68% | 0.00 |
| 2025-12-18 | 11.91 | 12.17 | 0.18 | 1.50% | 11.91 | 12.31 | 70482 | 8565.51 | 2.23% | 0.00 |
| 2025-12-17 | 12.00 | 11.99 | -0.01 | -0.08% | 11.68 | 12.17 | 67366 | 8011.55 | 2.13% | 0.00 |
| 2025-12-16 | 12.30 | 12.00 | -0.28 | -2.28% | 11.96 | 12.30 | 48172 | 5807.41 | 1.52% | 2.61 |
| 2025-12-15 | 12.38 | 12.28 | -0.25 | -2.00% | 12.25 | 12.47 | 45350 | 5613.03 | 1.43% | 0.00 |
| 2025-12-12 | 12.19 | 12.53 | 0.26 | 2.12% | 12.10 | 12.65 | 63834 | 7946.42 | 2.02% | 0.00 |
| 2025-12-11 | 12.41 | 12.27 | -0.14 | -1.13% | 12.27 | 12.56 | 51239 | 6347.57 | 1.62% | 0.00 |
| 2025-12-10 | 12.44 | 12.41 | -0.06 | -0.48% | 12.26 | 12.50 | 43123 | 5325.81 | 1.36% | 0.00 |
| 2025-12-09 | 12.59 | 12.47 | -0.16 | -1.27% | 12.44 | 12.68 | 48891 | 6141.62 | 1.55% | 0.00 |
| 2025-12-08 | 12.28 | 12.63 | 0.35 | 2.85% | 12.28 | 12.73 | 81652 | 10285.81 | 2.58% | 0.00 |
| 2025-12-05 | 12.10 | 12.28 | 0.18 | 1.49% | 11.95 | 12.30 | 47637 | 5774.62 | 1.52% | 0.00 |
| 2025-12-04 | 12.20 | 12.10 | -0.15 | -1.22% | 11.97 | 12.31 | 41537 | 5019.56 | 1.32% | 0.00 |
| 2025-12-03 | 12.42 | 12.25 | -0.15 | -1.21% | 12.16 | 12.55 | 58324 | 7155.60 | 1.86% | 0.00 |
| 2025-12-02 | 12.53 | 12.40 | -0.17 | -1.35% | 12.35 | 12.62 | 58440 | 7272.47 | 1.86% | 0.00 |
| 2025-12-01 | 12.28 | 12.57 | 0.30 | 2.44% | 12.20 | 12.60 | 99404 | 12415.68 | 3.17% | 0.00 |
| 2025-11-28 | 12.17 | 12.27 | 0.24 | 2.00% | 11.95 | 12.29 | 65083 | 7925.47 | 2.07% | 0.00 |
| 2025-11-27 | 11.95 | 12.03 | 0.19 | 1.60% | 11.84 | 12.26 | 65169 | 7888.60 | 2.08% | 0.00 |
| 2025-11-26 | 11.80 | 11.84 | -0.01 | -0.08% | 11.78 | 12.04 | 50610 | 6034.80 | 1.61% | 0.00 |
| 2025-11-25 | 11.76 | 11.85 | 0.13 | 1.11% | 11.76 | 11.99 | 60974 | 7253.65 | 1.94% | 0.00 |
| 2025-11-24 | 11.40 | 11.72 | 0.38 | 3.35% | 11.37 | 11.81 | 65786 | 7614.89 | 2.10% | 0.00 |
| 2025-11-21 | 11.71 | 11.34 | -0.48 | -4.06% | 11.33 | 11.85 | 70548 | 8114.23 | 2.25% | 0.00 |
| 2025-11-20 | 12.01 | 11.82 | -0.14 | -1.17% | 11.71 | 12.17 | 57005 | 6779.09 | 1.82% | 0.00 |
| 2025-11-19 | 12.22 | 11.96 | -0.33 | -2.69% | 11.90 | 12.28 | 66707 | 8031.61 | 2.13% | 0.00 |
| 2025-11-18 | 12.26 | 12.29 | 0.04 | 0.33% | 12.16 | 12.42 | 56570 | 6951.82 | 1.80% | 0.00 |
| 2025-11-17 | 12.23 | 12.25 | 0.02 | 0.16% | 12.23 | 12.40 | 47784 | 5885.48 | 1.52% | 0.00 |
| 2025-11-14 | 12.24 | 12.23 | -0.05 | -0.41% | 12.20 | 12.47 | 57022 | 7040.70 | 1.84% | 0.00 |
| 2025-11-13 | 12.12 | 12.28 | 0.10 | 0.82% | 12.11 | 12.37 | 44924 | 5505.44 | 1.45% | 0.00 |
| 2025-11-12 | 12.33 | 12.18 | -0.18 | -1.46% | 12.00 | 12.37 | 82240 | 10008.37 | 2.65% | 0.00 |
| 2025-11-11 | 12.60 | 12.36 | -0.16 | -1.28% | 12.34 | 12.66 | 64586 | 8054.10 | 2.08% | 0.00 |
| 2025-11-10 | 12.38 | 12.52 | 0.14 | 1.13% | 12.36 | 12.56 | 65336 | 8141.23 | 2.10% | 0.00 |
| 2025-11-07 | 12.50 | 12.38 | -0.16 | -1.28% | 12.29 | 12.50 | 87127 | 10774.14 | 2.81% | 0.00 |
| 2025-11-06 | 12.64 | 12.54 | 0.01 | 0.08% | 12.51 | 12.67 | 64058 | 8061.25 | 2.06% | 0.00 |
| 2025-11-05 | 12.48 | 12.53 | -0.06 | -0.48% | 12.42 | 12.62 | 68118 | 8537.33 | 2.19% | 0.00 |
| 2025-11-04 | 12.88 | 12.59 | -0.34 | -2.63% | 12.50 | 12.97 | 83821 | 10624.64 | 2.70% | 0.00 |
| 2025-11-03 | 13.01 | 12.93 | -0.15 | -1.15% | 12.56 | 13.04 | 130027 | 16614.59 | 4.19% | 0.00 |
| 2025-10-31 | 13.04 | 13.08 | 0.02 | 0.15% | 12.94 | 13.21 | 86554 | 11307.81 | 2.79% | 0.00 |
| 2025-10-30 | 13.38 | 13.06 | -0.34 | -2.54% | 13.04 | 13.43 | 94869 | 12525.26 | 3.06% | 0.00 |
| 2025-10-29 | 13.51 | 13.40 | -0.21 | -1.54% | 13.31 | 13.67 | 79286 | 10655.44 | 2.55% | 0.00 |
| 2025-10-28 | 13.46 | 13.61 | 0.09 | 0.67% | 13.39 | 13.70 | 82456 | 11206.65 | 2.66% | 0.00 |
| 2025-10-27 | 13.33 | 13.52 | 0.37 | 2.81% | 13.20 | 13.60 | 109545 | 14721.26 | 3.53% | 0.00 |
| 2025-10-24 | 12.87 | 13.15 | 0.37 | 2.90% | 12.81 | 13.24 | 111584 | 14599.25 | 3.59% | 0.00 |
| 2025-10-23 | 12.94 | 12.78 | -0.20 | -1.54% | 12.55 | 13.01 | 97479 | 12359.36 | 3.14% | 0.00 |
| 2025-10-22 | 13.15 | 12.98 | -0.20 | -1.52% | 12.95 | 13.15 | 68970 | 8983.79 | 2.22% | 9.03 |
| 2025-10-21 | 12.94 | 13.18 | 0.24 | 1.85% | 12.92 | 13.25 | 99592 | 13077.58 | 3.21% | 0.00 |
| 2025-10-20 | 13.03 | 12.94 | 0.13 | 1.01% | 12.86 | 13.22 | 89103 | 11602.66 | 2.87% | 0.00 |
| 2025-10-17 | 13.43 | 12.81 | -0.75 | -5.53% | 12.75 | 13.58 | 155369 | 20251.80 | 5.00% | 0.00 |
| 2025-10-16 | 13.75 | 13.56 | -0.27 | -1.95% | 13.43 | 13.91 | 129134 | 17639.88 | 4.16% | 0.00 |
| 2025-10-15 | 13.75 | 13.83 | 0.11 | 0.80% | 13.45 | 13.97 | 129767 | 17822.54 | 4.18% | 0.00 |
| 2025-10-14 | 14.62 | 13.72 | -0.74 | -5.12% | 13.65 | 14.62 | 181897 | 25720.34 | 5.86% | 0.00 |
| 2025-10-13 | 13.95 | 14.46 | 0.17 | 1.19% | 13.80 | 14.64 | 197597 | 28264.36 | 6.36% | 0.00 |
| 2025-10-10 | 14.99 | 14.29 | -0.77 | -5.11% | 14.20 | 15.14 | 267695 | 38911.92 | 8.62% | 0.00 |
| 2025-10-09 | 13.85 | 15.06 | 1.43 | 10.49% | 13.83 | 16.17 | 496285 | 75591.14 | 15.98% | 0.00 |
| 2025-09-30 | 13.50 | 13.63 | 0.23 | 1.72% | 13.41 | 13.78 | 94836 | 12934.72 | 3.05% | 0.00 |
| 2025-09-29 | 13.31 | 13.40 | 0.01 | 0.07% | 13.16 | 13.45 | 83206 | 11094.23 | 2.68% | 0.00 |
| 2025-09-26 | 13.47 | 13.39 | -0.13 | -0.96% | 13.31 | 13.69 | 81071 | 10902.57 | 2.61% | 0.00 |
| 2025-09-25 | 13.67 | 13.52 | -0.10 | -0.73% | 13.44 | 13.73 | 91339 | 12416.61 | 2.94% | 0.00 |
| 2025-09-24 | 12.90 | 13.62 | 0.67 | 5.17% | 12.82 | 13.92 | 171721 | 23099.73 | 5.53% | 0.00 |
| 2025-09-23 | 13.11 | 12.95 | -0.18 | -1.37% | 12.40 | 13.13 | 131346 | 16699.27 | 4.23% | 0.00 |
| 2025-09-22 | 13.10 | 13.13 | -0.04 | -0.30% | 13.00 | 13.30 | 97324 | 12798.76 | 3.13% | 0.00 |
| 2025-09-19 | 13.33 | 13.17 | -0.08 | -0.60% | 13.08 | 13.56 | 108249 | 14451.96 | 3.49% | 0.00 |
| 2025-09-18 | 13.21 | 13.25 | -0.05 | -0.38% | 13.08 | 13.79 | 147330 | 19864.73 | 4.74% | 0.00 |
| 2025-09-17 | 13.30 | 13.30 | -0.11 | -0.82% | 13.15 | 13.47 | 82707 | 10981.45 | 2.66% | 0.00 |
| 2025-09-16 | 13.59 | 13.41 | 0.06 | 0.45% | 13.27 | 13.59 | 62181 | 8332.32 | 2.00% | 0.00 |
| 2025-09-15 | 13.80 | 13.35 | 0.06 | 0.45% | 13.30 | 13.90 | 103327 | 13941.71 | 3.33% | 0.00 |
| 2025-09-12 | 13.06 | 13.29 | 0.26 | 2.00% | 12.94 | 13.47 | 143630 | 19000.90 | 4.63% | 0.00 |
| 2025-09-11 | 12.61 | 13.03 | 0.40 | 3.17% | 12.46 | 13.06 | 118705 | 15198.69 | 3.82% | 0.00 |
| 2025-09-10 | 12.69 | 12.63 | -0.01 | -0.08% | 12.60 | 12.83 | 64355 | 8181.97 | 2.07% | 0.00 |
| 2025-09-09 | 13.22 | 12.64 | -0.54 | -4.10% | 12.60 | 13.22 | 103476 | 13261.27 | 3.33% | 0.00 |
| 2025-09-08 | 12.98 | 13.18 | 0.24 | 1.85% | 12.88 | 13.26 | 98329 | 12839.72 | 3.17% | 0.00 |
| 2025-09-05 | 12.73 | 12.94 | 0.24 | 1.89% | 12.64 | 13.08 | 102261 | 13191.27 | 3.29% | 0.00 |
| 2025-09-04 | 13.21 | 12.70 | -0.51 | -3.86% | 12.49 | 13.39 | 126784 | 16418.75 | 4.08% | 0.00 |
| 2025-09-03 | 13.30 | 13.21 | -0.03 | -0.23% | 13.01 | 13.78 | 123234 | 16478.51 | 3.97% | 0.00 |
| 2025-09-02 | 13.98 | 13.24 | -0.73 | -5.23% | 13.00 | 13.99 | 156175 | 20838.73 | 5.03% | 0.00 |
| 2025-09-01 | 14.04 | 13.97 | 0.07 | 0.50% | 13.81 | 14.20 | 121911 | 17053.32 | 3.93% | 0.00 |
| 2025-08-29 | 14.51 | 13.90 | -0.60 | -4.14% | 13.89 | 14.51 | 140931 | 19792.31 | 4.54% | 0.00 |
| 2025-08-28 | 13.99 | 14.50 | 0.51 | 3.65% | 13.85 | 14.57 | 179920 | 25646.51 | 5.79% | 47.00 |
| 2025-08-27 | 14.28 | 13.99 | -0.27 | -1.89% | 13.97 | 14.87 | 193784 | 27995.73 | 6.24% | 0.00 |
| 2025-08-26 | 14.32 | 14.26 | -0.13 | -0.90% | 14.15 | 14.45 | 87566 | 12492.19 | 2.82% | 0.00 |
| 2025-08-25 | 14.28 | 14.39 | 0.27 | 1.91% | 14.15 | 14.59 | 162412 | 23328.28 | 5.23% | 0.00 |
康希通信(688653)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。
