| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 23.970 | 23.520 | -0.190 | -0.80% | 23.510 | 24.170 | 17185 | 4083.734 | 1.27% |
| 2025-09-29 | 23.740 | 23.710 | -0.150 | -0.63% | 23.710 | 24.070 | 11885 | 2830.631 | 0.88% |
| 2025-09-26 | 23.800 | 23.860 | 0.010 | 0.04% | 23.470 | 24.250 | 21202 | 5043.250 | 1.57% |
| 2025-09-25 | 24.100 | 23.850 | -0.210 | -0.87% | 23.800 | 24.220 | 19056 | 4565.971 | 1.41% |
| 2025-09-24 | 24.720 | 24.060 | -0.390 | -1.60% | 23.960 | 24.850 | 25944 | 6294.298 | 1.92% |
| 2025-09-23 | 24.730 | 24.450 | -0.080 | -0.33% | 23.820 | 24.950 | 29549 | 7210.042 | 2.19% |
| 2025-09-22 | 25.750 | 24.530 | -1.370 | -5.29% | 24.430 | 25.760 | 41682 | 10363.480 | 3.09% |
| 2025-09-19 | 25.300 | 25.900 | 0.720 | 2.86% | 24.860 | 26.850 | 51102 | 13306.143 | 3.79% |
| 2025-09-18 | 25.690 | 25.180 | -0.510 | -1.99% | 25.020 | 25.930 | 26440 | 6740.559 | 1.96% |
| 2025-09-17 | 25.700 | 25.690 | 0.040 | 0.16% | 25.510 | 26.000 | 18849 | 4840.049 | 1.40% |
| 2025-09-16 | 25.940 | 25.650 | -0.290 | -1.12% | 25.070 | 26.290 | 25661 | 6537.741 | 1.90% |
| 2025-09-15 | 26.200 | 25.940 | -0.840 | -3.14% | 25.800 | 26.310 | 31034 | 8062.668 | 2.30% |
| 2025-09-12 | 25.750 | 26.780 | 1.360 | 5.35% | 25.750 | 27.500 | 61211 | 16430.746 | 4.54% |
| 2025-09-11 | 25.250 | 25.420 | 0.030 | 0.12% | 25.230 | 25.960 | 21676 | 5531.910 | 1.61% |
| 2025-09-10 | 25.000 | 25.390 | 0.240 | 0.95% | 25.000 | 25.690 | 20284 | 5146.601 | 1.50% |
| 2025-09-09 | 26.880 | 25.150 | -1.610 | -6.02% | 25.110 | 26.880 | 36288 | 9351.409 | 2.69% |
| 2025-09-08 | 26.560 | 26.760 | 0.170 | 0.64% | 26.380 | 26.870 | 27975 | 7482.149 | 2.07% |
| 2025-09-05 | 26.100 | 26.590 | 0.600 | 2.31% | 25.980 | 26.600 | 24444 | 6445.376 | 1.81% |
| 2025-09-04 | 26.130 | 25.990 | -0.240 | -0.91% | 25.680 | 26.700 | 26081 | 6841.780 | 1.93% |
| 2025-09-03 | 26.550 | 26.230 | -0.290 | -1.09% | 26.010 | 26.990 | 25759 | 6824.663 | 1.91% |
| 2025-09-02 | 26.800 | 26.670 | -0.030 | -0.11% | 25.950 | 26.990 | 33824 | 8956.582 | 2.51% |
| 2025-09-01 | 26.530 | 26.700 | 0.050 | 0.19% | 26.100 | 26.700 | 30338 | 8006.518 | 2.25% |
| 2025-08-29 | 26.500 | 26.650 | 0.240 | 0.91% | 26.500 | 27.600 | 43164 | 11702.122 | 3.20% |
| 2025-08-28 | 26.080 | 26.410 | 0.410 | 1.58% | 25.500 | 26.570 | 43323 | 11290.598 | 3.21% |
| 2025-08-27 | 27.370 | 26.000 | -1.500 | -5.45% | 25.900 | 27.500 | 60083 | 16007.208 | 4.46% |
| 2025-08-26 | 28.210 | 27.500 | -0.680 | -2.41% | 27.370 | 28.210 | 41583 | 11480.830 | 3.08% |
| 2025-08-25 | 27.880 | 28.180 | 0.290 | 1.04% | 27.800 | 28.430 | 38957 | 10940.936 | 2.89% |
| 2025-08-22 | 28.020 | 27.890 | -0.240 | -0.85% | 27.590 | 28.300 | 43426 | 12075.120 | 3.22% |
| 2025-08-21 | 29.180 | 28.130 | -1.030 | -3.53% | 28.080 | 29.800 | 58302 | 16838.998 | 4.32% |
| 2025-08-20 | 29.390 | 29.160 | -0.540 | -1.82% | 28.780 | 29.560 | 47711 | 13905.776 | 3.54% |
| 2025-08-19 | 29.310 | 29.700 | 0.520 | 1.78% | 28.700 | 30.480 | 83036 | 24536.898 | 6.16% |
| 2025-08-18 | 28.230 | 29.180 | 1.040 | 3.70% | 28.150 | 29.280 | 68851 | 19806.621 | 5.11% |
| 2025-08-15 | 28.000 | 28.140 | -0.110 | -0.39% | 27.380 | 28.300 | 62547 | 17418.963 | 4.64% |
| 2025-08-14 | 27.850 | 28.250 | 0.400 | 1.44% | 27.550 | 28.980 | 72294 | 20575.742 | 5.36% |
| 2025-08-13 | 27.600 | 27.850 | 0.270 | 0.98% | 27.390 | 28.160 | 49103 | 13651.850 | 3.64% |
| 2025-08-12 | 28.700 | 27.580 | -1.120 | -3.90% | 27.500 | 28.700 | 64545 | 17998.967 | 4.79% |
| 2025-08-11 | 29.520 | 28.700 | -1.140 | -3.82% | 28.520 | 30.180 | 75543 | 21886.529 | 5.60% |
| 2025-08-08 | 28.000 | 29.840 | 1.440 | 5.07% | 27.700 | 31.310 | 122375 | 36409.570 | 9.08% |
| 2025-08-07 | 28.000 | 28.400 | 0.200 | 0.71% | 27.690 | 29.220 | 76603 | 21819.186 | 5.68% |
| 2025-08-06 | 28.900 | 28.200 | -0.540 | -1.88% | 27.300 | 29.030 | 100856 | 28222.115 | 7.48% |
| 2025-08-05 | 29.800 | 28.740 | -1.490 | -4.93% | 28.530 | 30.480 | 99665 | 29021.725 | 7.39% |
| 2025-08-04 | 32.000 | 30.230 | -1.540 | -4.85% | 30.200 | 33.360 | 102839 | 32549.680 | 7.63% |
| 2025-08-01 | 31.300 | 31.770 | 0.080 | 0.25% | 30.710 | 32.830 | 92378 | 29342.562 | 6.85% |
| 2025-07-31 | 32.160 | 31.690 | -1.460 | -4.40% | 31.510 | 33.480 | 109783 | 35258.250 | 8.14% |
| 2025-07-30 | 35.100 | 33.150 | -4.510 | -11.98% | 32.960 | 37.300 | 174977 | 61523.637 | 12.98% |
| 2025-07-29 | 31.300 | 37.660 | 6.370 | 20.36% | 30.430 | 38.380 | 242027 | 81824.180 | 17.95% |
| 2025-07-28 | 31.130 | 31.290 | -0.310 | -0.98% | 30.000 | 32.120 | 138370 | 42704.703 | 10.26% |
| 2025-07-25 | 34.070 | 31.600 | -4.540 | -12.56% | 30.770 | 35.230 | 229581 | 75686.781 | 17.03% |
| 2025-07-24 | 39.000 | 36.140 | -1.990 | -5.22% | 36.140 | 41.250 | 253163 | 97389.609 | 18.77% |
| 2025-07-23 | 36.000 | 38.130 | 2.800 | 7.93% | 35.330 | 45.880 | 330841 | 134238.203 | 24.54% |
| 2025-07-22 | 32.800 | 35.330 | 8.150 | 29.99% | 32.700 | 35.330 | 219830 | 75983.914 | 16.30% |
| 2025-07-21 | 27.180 | 27.180 | 6.270 | 29.99% | 25.570 | 27.180 | 161930 | 43885.746 | 12.01% |
| 2025-07-18 | 21.110 | 20.910 | -0.520 | -2.43% | 20.710 | 22.180 | 64234 | 13797.188 | 4.76% |
| 2025-07-17 | 21.000 | 21.430 | -0.170 | -0.79% | 20.320 | 21.690 | 62988 | 13134.167 | 4.67% |
| 2025-07-16 | 19.230 | 21.600 | 2.600 | 13.68% | 19.110 | 22.870 | 90000 | 19320.613 | 6.67% |
| 2025-07-15 | 19.100 | 19.000 | -0.360 | -1.86% | 18.910 | 19.580 | 18841 | 3609.413 | 1.40% |
| 2025-07-14 | 19.500 | 19.360 | 0.290 | 1.52% | 18.690 | 19.790 | 28239 | 5416.142 | 2.09% |
| 2025-07-11 | 18.100 | 19.070 | 0.840 | 4.61% | 18.020 | 19.200 | 37637 | 7030.859 | 2.79% |
| 2025-07-10 | 17.400 | 18.230 | 0.770 | 4.41% | 17.010 | 18.410 | 35918 | 6375.154 | 2.66% |
| 2025-07-09 | 17.470 | 17.460 | 0.000 | 0.00% | 17.340 | 17.670 | 11704 | 2045.107 | 0.87% |
| 2025-07-08 | 17.260 | 17.460 | 0.160 | 0.92% | 17.120 | 17.500 | 15158 | 2631.194 | 1.12% |
| 2025-07-07 | 16.970 | 17.300 | 0.230 | 1.35% | 16.710 | 17.560 | 21295 | 3658.354 | 1.58% |
| 2025-07-04 | 17.380 | 17.070 | -0.370 | -2.12% | 16.970 | 17.380 | 15409 | 2637.777 | 1.14% |
| 2025-07-03 | 17.420 | 17.440 | -0.050 | -0.29% | 17.160 | 17.460 | 12988 | 2247.443 | 0.96% |
| 2025-07-02 | 17.330 | 17.490 | 0.260 | 1.51% | 17.110 | 17.490 | 17147 | 2963.042 | 1.27% |
| 2025-07-01 | 17.250 | 17.230 | 0.090 | 0.53% | 17.040 | 17.340 | 9714 | 1667.567 | 0.72% |
| 2025-06-30 | 17.200 | 17.140 | -0.120 | -0.70% | 17.110 | 17.450 | 16649 | 2869.085 | 1.23% |
| 2025-06-27 | 17.500 | 17.260 | 0.360 | 2.13% | 17.160 | 17.840 | 25940 | 4508.563 | 1.92% |
| 2025-06-26 | 16.800 | 16.900 | 0.110 | 0.66% | 16.730 | 17.400 | 24316 | 4159.162 | 1.80% |
| 2025-06-25 | 16.870 | 16.790 | 0.030 | 0.18% | 16.580 | 16.910 | 14539 | 2438.898 | 1.08% |
| 2025-06-24 | 16.250 | 16.760 | 0.360 | 2.20% | 16.250 | 16.840 | 12922 | 2156.707 | 0.96% |
| 2025-06-23 | 16.170 | 16.400 | 0.220 | 1.36% | 15.950 | 16.410 | 12188 | 1978.597 | 0.90% |
| 2025-06-20 | 16.370 | 16.180 | 0.030 | 0.19% | 15.900 | 16.600 | 17420 | 2831.579 | 1.29% |
| 2025-06-19 | 16.730 | 16.150 | -0.710 | -4.21% | 15.900 | 16.860 | 25546 | 4168.729 | 1.89% |
| 2025-06-18 | 17.300 | 16.860 | -0.430 | -2.49% | 16.680 | 17.440 | 20985 | 3551.969 | 1.56% |
| 2025-06-17 | 17.150 | 17.290 | 0.240 | 1.41% | 16.900 | 17.550 | 21846 | 3756.106 | 1.62% |
| 2025-06-16 | 17.040 | 17.050 | -0.240 | -1.39% | 16.920 | 17.460 | 22976 | 3937.635 | 1.70% |
| 2025-06-13 | 16.920 | 17.290 | 0.290 | 1.71% | 16.680 | 17.990 | 41407 | 7194.380 | 3.07% |
| 2025-06-12 | 17.000 | 17.000 | 0.000 | 0.00% | 16.660 | 17.160 | 22957 | 3875.294 | 1.70% |
| 2025-06-11 | 17.420 | 17.000 | -0.270 | -1.56% | 16.810 | 17.420 | 30068 | 5133.795 | 2.23% |
基康技术(830879)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。
