| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 13.66 | 13.61 | -0.12 | -0.87% | 13.57 | 13.82 | 49252 | 6745.19 | 1.56% | 80.00 |
| 2026-02-05 | 13.81 | 13.73 | -0.10 | -0.72% | 13.62 | 13.88 | 59985 | 8259.96 | 1.90% | 0.00 |
| 2026-02-04 | 14.04 | 13.83 | -0.32 | -2.26% | 13.72 | 14.10 | 80430 | 11160.78 | 2.54% | 0.00 |
| 2026-02-03 | 14.01 | 14.15 | 0.28 | 2.02% | 13.88 | 14.17 | 75837 | 10653.03 | 2.40% | 0.00 |
| 2026-02-02 | 14.45 | 13.87 | -0.58 | -4.01% | 13.84 | 14.46 | 108599 | 15287.28 | 3.43% | 0.00 |
| 2026-01-30 | 14.34 | 14.45 | 0.11 | 0.77% | 13.91 | 14.53 | 121413 | 17312.43 | 3.84% | 0.00 |
| 2026-01-29 | 14.82 | 14.34 | -0.47 | -3.17% | 14.33 | 14.94 | 125528 | 18386.10 | 3.97% | 0.00 |
| 2026-01-28 | 15.10 | 14.81 | -0.08 | -0.54% | 14.77 | 15.34 | 128763 | 19284.52 | 4.07% | 0.00 |
| 2026-01-27 | 14.78 | 14.89 | 0.11 | 0.74% | 14.25 | 14.98 | 173370 | 25484.88 | 5.48% | 0.00 |
| 2026-01-26 | 15.88 | 14.78 | 0.42 | 2.92% | 14.45 | 15.88 | 303466 | 45753.40 | 9.59% | 0.00 |
| 2026-01-23 | 14.30 | 14.36 | -0.08 | -0.55% | 14.25 | 14.43 | 88299 | 12653.08 | 2.79% | 0.00 |
| 2026-01-22 | 14.22 | 14.44 | 0.22 | 1.55% | 14.09 | 14.46 | 97638 | 13925.51 | 3.09% | 0.00 |
| 2026-01-21 | 13.75 | 14.22 | 0.38 | 2.75% | 13.70 | 14.48 | 116008 | 16426.05 | 3.67% | 0.00 |
| 2026-01-20 | 13.80 | 13.84 | 0.00 | 0.00% | 13.65 | 14.13 | 104647 | 14492.01 | 3.31% | 0.00 |
| 2026-01-19 | 13.95 | 13.84 | -0.09 | -0.65% | 13.82 | 14.19 | 88614 | 12354.40 | 2.80% | 0.00 |
| 2026-01-16 | 13.68 | 13.93 | 0.38 | 2.80% | 13.53 | 14.05 | 134977 | 18585.45 | 4.27% | 0.00 |
| 2026-01-15 | 13.50 | 13.55 | -0.12 | -0.88% | 13.32 | 13.67 | 101567 | 13686.87 | 3.21% | 0.00 |
| 2026-01-14 | 13.79 | 13.67 | 0.02 | 0.15% | 13.44 | 14.02 | 152824 | 21038.57 | 4.83% | 0.00 |
| 2026-01-13 | 14.25 | 13.65 | -0.65 | -4.55% | 13.62 | 14.29 | 164644 | 22907.53 | 5.20% | 0.00 |
| 2026-01-12 | 13.38 | 14.30 | 1.07 | 8.09% | 13.38 | 14.50 | 268216 | 37647.73 | 8.48% | 0.00 |
| 2026-01-09 | 13.05 | 13.23 | 0.20 | 1.53% | 12.99 | 13.24 | 85111 | 11166.60 | 2.69% | 0.00 |
| 2026-01-08 | 12.74 | 13.03 | 0.30 | 2.36% | 12.73 | 13.16 | 95606 | 12423.25 | 3.02% | 0.00 |
| 2026-01-07 | 12.79 | 12.73 | -0.05 | -0.39% | 12.64 | 12.87 | 67674 | 8620.84 | 2.14% | 0.00 |
| 2026-01-06 | 12.58 | 12.78 | 0.13 | 1.03% | 12.58 | 12.82 | 75123 | 9567.27 | 2.37% | 0.00 |
| 2026-01-05 | 12.25 | 12.65 | 0.50 | 4.12% | 12.23 | 12.72 | 104361 | 13093.61 | 3.30% | 0.00 |
| 2025-12-31 | 12.12 | 12.15 | 0.00 | 0.00% | 12.03 | 12.29 | 51643 | 6279.35 | 1.63% | 0.00 |
| 2025-12-30 | 12.14 | 12.15 | -0.01 | -0.08% | 12.06 | 12.31 | 46424 | 5672.05 | 1.47% | 0.00 |
| 2025-12-29 | 12.26 | 12.16 | -0.09 | -0.73% | 12.10 | 12.39 | 54693 | 6691.78 | 1.73% | 0.00 |
| 2025-12-26 | 12.40 | 12.25 | -0.14 | -1.13% | 12.21 | 12.56 | 79162 | 9787.28 | 2.50% | 0.00 |
| 2025-12-25 | 12.40 | 12.39 | 0.09 | 0.73% | 12.27 | 12.48 | 52294 | 6470.10 | 1.65% | 0.00 |
| 2025-12-24 | 12.07 | 12.30 | 0.23 | 1.91% | 12.05 | 12.31 | 56909 | 6958.39 | 1.80% | 0.00 |
| 2025-12-23 | 12.25 | 12.07 | -0.18 | -1.47% | 12.06 | 12.32 | 57414 | 6993.71 | 1.81% | 0.00 |
| 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 |
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。
