| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 13.84 | 14.12 | 0.31 | 2.24% | 13.70 | 14.22 | 133037 | 18697.72 | 4.28% | 0.00 |
| 2025-08-21 | 14.05 | 13.81 | -0.18 | -1.29% | 13.67 | 14.25 | 121343 | 16882.97 | 3.91% | 0.00 |
| 2025-08-20 | 13.63 | 13.99 | 0.26 | 1.89% | 13.40 | 13.99 | 120406 | 16559.93 | 3.88% | 0.00 |
| 2025-08-19 | 13.77 | 13.73 | -0.09 | -0.65% | 13.54 | 13.83 | 104498 | 14299.09 | 3.37% | 0.00 |
| 2025-08-18 | 13.68 | 13.82 | 0.14 | 1.02% | 13.60 | 13.93 | 137736 | 18960.75 | 4.44% | 0.00 |
| 2025-08-15 | 13.23 | 13.68 | 0.45 | 3.40% | 13.23 | 13.68 | 111727 | 15098.38 | 3.60% | 0.00 |
| 2025-08-14 | 13.86 | 13.23 | -0.39 | -2.86% | 13.22 | 13.95 | 118781 | 16079.51 | 3.83% | 0.00 |
| 2025-08-13 | 13.55 | 13.62 | 0.32 | 2.41% | 13.44 | 13.81 | 151881 | 20681.39 | 4.89% | 0.00 |
| 2025-08-12 | 13.48 | 13.30 | -0.20 | -1.48% | 13.08 | 13.49 | 130256 | 17264.18 | 4.19% | 0.00 |
| 2025-08-11 | 13.14 | 13.50 | 0.36 | 2.74% | 13.13 | 13.54 | 114606 | 15321.44 | 3.69% | 0.00 |
| 2025-08-08 | 13.51 | 13.14 | -0.40 | -2.95% | 13.14 | 13.58 | 98832 | 13158.10 | 3.18% | 0.00 |
| 2025-08-07 | 13.68 | 13.54 | -0.13 | -0.95% | 13.45 | 13.76 | 100739 | 13716.29 | 3.24% | 0.00 |
| 2025-08-06 | 13.26 | 13.67 | 0.41 | 3.09% | 13.21 | 13.69 | 111461 | 15045.13 | 3.59% | 0.00 |
| 2025-08-05 | 13.40 | 13.26 | -0.08 | -0.60% | 13.18 | 13.50 | 67130 | 8924.94 | 2.16% | 0.00 |
| 2025-08-04 | 12.80 | 13.34 | 0.42 | 3.25% | 12.75 | 13.53 | 135893 | 17919.33 | 4.38% | 0.00 |
| 2025-08-01 | 12.85 | 12.92 | 0.10 | 0.78% | 12.70 | 13.02 | 86955 | 11190.12 | 2.80% | 0.00 |
| 2025-07-31 | 12.84 | 12.82 | 0.04 | 0.31% | 12.75 | 13.15 | 116131 | 15062.94 | 3.74% | 0.00 |
| 2025-07-30 | 12.90 | 12.78 | -0.16 | -1.24% | 12.68 | 12.98 | 78173 | 10040.58 | 2.52% | 0.00 |
| 2025-07-29 | 12.90 | 12.94 | -0.07 | -0.54% | 12.86 | 13.06 | 76719 | 9934.69 | 2.47% | 0.00 |
| 2025-07-28 | 12.86 | 13.01 | 0.20 | 1.56% | 12.73 | 13.12 | 102047 | 13171.79 | 3.29% | 0.00 |
| 2025-07-25 | 12.76 | 12.81 | 0.13 | 1.03% | 12.68 | 12.95 | 99308 | 12709.42 | 3.20% | 0.00 |
| 2025-07-24 | 12.26 | 12.68 | 0.42 | 3.43% | 12.26 | 12.75 | 114793 | 14417.61 | 3.70% | 0.00 |
| 2025-07-23 | 12.26 | 12.26 | 0.00 | 0.00% | 12.18 | 12.36 | 64001 | 7856.52 | 2.06% | 0.00 |
| 2025-07-22 | 12.26 | 12.26 | 0.00 | 0.00% | 12.19 | 12.39 | 77142 | 9455.53 | 2.48% | 0.00 |
| 2025-07-21 | 12.36 | 12.26 | -0.15 | -1.21% | 12.23 | 12.48 | 80076 | 9862.81 | 2.58% | 0.00 |
| 2025-07-18 | 12.32 | 12.41 | 0.09 | 0.73% | 12.20 | 12.49 | 73820 | 9114.34 | 2.38% | 0.00 |
| 2025-07-17 | 12.30 | 12.32 | -0.02 | -0.16% | 12.17 | 12.43 | 83705 | 10295.23 | 2.70% | 0.00 |
| 2025-07-16 | 11.88 | 12.34 | 0.46 | 3.87% | 11.82 | 12.36 | 102110 | 12373.43 | 3.29% | 0.00 |
| 2025-07-15 | 12.01 | 11.88 | -0.12 | -1.00% | 11.76 | 12.08 | 53889 | 6384.68 | 1.74% | 0.00 |
| 2025-07-14 | 11.94 | 12.00 | 0.03 | 0.25% | 11.88 | 12.04 | 41073 | 4914.79 | 1.32% | 0.00 |
| 2025-07-11 | 11.95 | 11.97 | 0.02 | 0.17% | 11.85 | 12.06 | 61901 | 7387.43 | 1.99% | 0.00 |
| 2025-07-10 | 11.95 | 11.95 | -0.04 | -0.33% | 11.93 | 12.02 | 30791 | 3687.48 | 0.99% | 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。
