| 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 | 12.960 | 12.990 | -0.050 | -0.38% | 12.900 | 13.240 | 34308 | 4476.666 | 1.83% |
| 2025-09-29 | 12.900 | 13.040 | -0.100 | -0.76% | 12.560 | 13.120 | 51987 | 6703.753 | 2.77% |
| 2025-09-26 | 13.460 | 13.140 | 0.170 | 1.31% | 13.050 | 13.750 | 72881 | 9742.833 | 3.88% |
| 2025-09-25 | 12.930 | 12.970 | 0.110 | 0.86% | 12.780 | 13.310 | 76351 | 9975.082 | 4.06% |
| 2025-09-24 | 12.980 | 12.860 | -0.120 | -0.92% | 12.440 | 13.140 | 111333 | 14114.816 | 5.92% |
| 2025-09-23 | 14.710 | 12.980 | -1.730 | -11.76% | 12.340 | 14.710 | 169624 | 22622.305 | 9.03% |
| 2025-09-22 | 15.870 | 14.710 | -1.090 | -6.90% | 14.680 | 15.880 | 90390 | 13722.646 | 4.81% |
| 2025-09-19 | 16.270 | 15.800 | -0.450 | -2.77% | 15.770 | 16.320 | 39980 | 6378.108 | 2.13% |
| 2025-09-18 | 16.480 | 16.250 | -0.290 | -1.75% | 16.160 | 16.520 | 46346 | 7538.190 | 2.47% |
| 2025-09-17 | 16.800 | 16.540 | -0.270 | -1.61% | 16.490 | 16.850 | 31853 | 5243.167 | 1.69% |
| 2025-09-16 | 17.140 | 16.810 | -0.330 | -1.93% | 16.780 | 17.170 | 22884 | 3869.135 | 1.22% |
| 2025-09-15 | 17.080 | 17.140 | 0.280 | 1.66% | 16.880 | 17.270 | 27861 | 4754.215 | 1.48% |
| 2025-09-12 | 17.200 | 16.860 | -0.130 | -0.77% | 16.780 | 17.250 | 37667 | 6404.629 | 2.00% |
| 2025-09-11 | 16.650 | 16.990 | 0.510 | 3.09% | 16.360 | 17.460 | 49231 | 8309.604 | 2.62% |
| 2025-09-10 | 16.290 | 16.480 | 0.180 | 1.10% | 16.200 | 16.640 | 19916 | 3271.516 | 1.06% |
| 2025-09-09 | 16.700 | 16.300 | -0.340 | -2.04% | 16.260 | 16.700 | 26866 | 4414.712 | 1.43% |
| 2025-09-08 | 16.850 | 16.640 | -0.210 | -1.25% | 16.560 | 16.900 | 31903 | 5318.446 | 1.70% |
| 2025-09-05 | 16.940 | 16.850 | 0.150 | 0.90% | 16.760 | 17.180 | 32342 | 5468.659 | 1.72% |
| 2025-09-04 | 16.500 | 16.700 | 0.510 | 3.15% | 16.260 | 16.950 | 42218 | 7021.337 | 2.25% |
| 2025-09-03 | 16.810 | 16.190 | -0.490 | -2.94% | 16.160 | 16.810 | 25690 | 4223.199 | 1.37% |
| 2025-09-02 | 16.590 | 16.680 | 0.040 | 0.24% | 16.420 | 16.980 | 34227 | 5709.949 | 1.82% |
| 2025-09-01 | 17.010 | 16.640 | -0.370 | -2.18% | 16.530 | 17.120 | 37620 | 6274.603 | 2.00% |
| 2025-08-29 | 16.800 | 17.010 | 0.110 | 0.65% | 16.800 | 17.080 | 24668 | 4187.541 | 1.31% |
| 2025-08-28 | 16.880 | 16.900 | 0.080 | 0.48% | 16.320 | 16.960 | 38886 | 6468.825 | 2.07% |
| 2025-08-27 | 17.150 | 16.820 | -0.270 | -1.58% | 16.810 | 17.170 | 31423 | 5328.296 | 1.67% |
| 2025-08-26 | 17.540 | 17.090 | -0.380 | -2.18% | 16.980 | 17.540 | 43595 | 7515.330 | 2.32% |
| 2025-08-25 | 17.730 | 17.470 | -0.330 | -1.85% | 17.330 | 17.950 | 48911 | 8610.678 | 2.60% |
| 2025-08-22 | 18.090 | 17.800 | -0.470 | -2.57% | 17.710 | 18.270 | 51982 | 9287.662 | 2.77% |
| 2025-08-21 | 17.590 | 18.270 | 0.770 | 4.40% | 17.440 | 18.680 | 79646 | 14407.198 | 4.24% |
| 2025-08-20 | 17.500 | 17.500 | -0.130 | -0.74% | 17.130 | 17.700 | 50761 | 8803.763 | 2.70% |
| 2025-08-19 | 17.350 | 17.630 | 0.280 | 1.61% | 17.250 | 18.320 | 75620 | 13490.734 | 4.02% |
| 2025-08-18 | 16.800 | 17.350 | 0.680 | 4.08% | 16.800 | 17.480 | 70467 | 12135.211 | 3.75% |
| 2025-08-15 | 16.650 | 16.670 | 0.100 | 0.60% | 16.420 | 16.750 | 34820 | 5780.478 | 1.85% |
| 2025-08-14 | 16.800 | 16.570 | -0.240 | -1.43% | 16.510 | 17.080 | 33382 | 5599.795 | 1.78% |
| 2025-08-13 | 16.440 | 16.810 | 0.440 | 2.69% | 16.370 | 17.110 | 55154 | 9249.833 | 2.93% |
| 2025-08-12 | 16.560 | 16.370 | -0.180 | -1.09% | 16.330 | 16.560 | 21581 | 3537.817 | 1.15% |
| 2025-08-11 | 16.550 | 16.550 | -0.010 | -0.06% | 16.440 | 16.760 | 32661 | 5414.886 | 1.74% |
| 2025-08-08 | 16.420 | 16.560 | 0.160 | 0.98% | 16.260 | 16.570 | 22860 | 3762.152 | 1.22% |
| 2025-08-07 | 16.800 | 16.400 | -0.230 | -1.38% | 16.330 | 16.800 | 30252 | 4979.031 | 1.61% |
| 2025-08-06 | 16.810 | 16.630 | -0.260 | -1.54% | 16.520 | 16.990 | 45147 | 7531.669 | 2.40% |
| 2025-08-05 | 17.000 | 16.890 | -0.220 | -1.29% | 16.730 | 17.270 | 46018 | 7793.868 | 2.45% |
| 2025-08-04 | 16.880 | 17.110 | 0.300 | 1.78% | 16.480 | 17.330 | 64994 | 10988.246 | 3.46% |
| 2025-08-01 | 16.280 | 16.810 | 0.560 | 3.45% | 16.230 | 17.210 | 82102 | 13837.165 | 4.37% |
| 2025-07-31 | 16.490 | 16.250 | -0.280 | -1.69% | 16.130 | 16.770 | 50588 | 8321.521 | 2.69% |
| 2025-07-30 | 16.760 | 16.530 | -0.410 | -2.42% | 16.500 | 17.060 | 64472 | 10797.318 | 3.43% |
| 2025-07-29 | 16.350 | 16.940 | 0.660 | 4.05% | 16.200 | 17.210 | 97168 | 16358.785 | 5.17% |
| 2025-07-28 | 16.180 | 16.280 | -0.310 | -1.87% | 16.180 | 16.570 | 56384 | 9197.745 | 3.00% |
| 2025-07-25 | 16.480 | 16.590 | 0.360 | 2.22% | 16.430 | 17.510 | 117763 | 19962.564 | 6.27% |
| 2025-07-24 | 15.560 | 16.230 | 0.670 | 4.31% | 15.540 | 16.800 | 86389 | 13990.579 | 4.60% |
| 2025-07-23 | 15.690 | 15.560 | -0.020 | -0.13% | 15.500 | 15.780 | 22502 | 3517.088 | 1.20% |
| 2025-07-22 | 15.640 | 15.580 | -0.090 | -0.57% | 15.500 | 15.810 | 23979 | 3743.093 | 1.28% |
| 2025-07-21 | 15.570 | 15.670 | 0.100 | 0.64% | 15.500 | 15.790 | 26922 | 4208.032 | 1.43% |
| 2025-07-18 | 15.680 | 15.570 | -0.110 | -0.70% | 15.500 | 15.690 | 18213 | 2834.835 | 0.97% |
| 2025-07-17 | 15.520 | 15.680 | 0.170 | 1.10% | 15.460 | 15.790 | 23704 | 3711.701 | 1.26% |
| 2025-07-16 | 15.420 | 15.510 | 0.100 | 0.65% | 15.360 | 15.530 | 17223 | 2662.310 | 0.92% |
| 2025-07-15 | 15.630 | 15.410 | -0.240 | -1.53% | 15.410 | 15.630 | 32991 | 5100.291 | 1.76% |
| 2025-07-14 | 15.800 | 15.650 | -0.140 | -0.89% | 15.550 | 15.870 | 21059 | 3299.078 | 1.12% |
| 2025-07-11 | 15.740 | 15.790 | 0.070 | 0.45% | 15.650 | 15.950 | 32784 | 5171.965 | 1.74% |
| 2025-07-10 | 15.630 | 15.720 | 0.080 | 0.51% | 15.420 | 15.720 | 21797 | 3393.255 | 1.16% |
| 2025-07-09 | 15.800 | 15.640 | -0.180 | -1.14% | 15.580 | 15.800 | 32796 | 5139.045 | 1.75% |
| 2025-07-08 | 15.820 | 15.820 | 0.000 | 0.00% | 15.720 | 15.900 | 26934 | 4258.636 | 1.43% |
| 2025-07-07 | 16.180 | 15.820 | -0.240 | -1.49% | 15.720 | 16.180 | 31311 | 4973.775 | 1.67% |
| 2025-07-04 | 16.150 | 16.060 | -0.100 | -0.62% | 15.850 | 16.320 | 43346 | 6971.330 | 2.31% |
| 2025-07-03 | 15.960 | 16.160 | 0.240 | 1.51% | 15.880 | 16.350 | 49092 | 7928.216 | 2.61% |
| 2025-07-02 | 16.140 | 15.920 | -0.140 | -0.87% | 15.880 | 16.140 | 28153 | 4496.508 | 1.50% |
| 2025-07-01 | 15.920 | 16.060 | 0.230 | 1.45% | 15.780 | 16.100 | 44724 | 7144.568 | 2.38% |
| 2025-06-30 | 15.660 | 15.830 | 0.180 | 1.15% | 15.520 | 15.890 | 34878 | 5488.782 | 1.86% |
| 2025-06-27 | 15.770 | 15.650 | -0.120 | -0.76% | 15.630 | 15.880 | 30850 | 4854.893 | 1.64% |
| 2025-06-26 | 16.000 | 15.770 | -0.260 | -1.62% | 15.680 | 16.040 | 48895 | 7726.196 | 2.60% |
| 2025-06-25 | 16.200 | 16.030 | -0.160 | -0.99% | 15.980 | 16.370 | 53336 | 8568.059 | 2.84% |
| 2025-06-24 | 16.140 | 16.190 | 0.050 | 0.31% | 16.030 | 16.250 | 44483 | 7173.773 | 2.37% |
| 2025-06-23 | 15.880 | 16.140 | 0.220 | 1.38% | 15.770 | 16.170 | 32377 | 5182.093 | 1.72% |
| 2025-06-20 | 15.880 | 15.920 | 0.080 | 0.51% | 15.530 | 16.090 | 41287 | 6545.187 | 2.20% |
| 2025-06-19 | 15.640 | 15.840 | 0.210 | 1.34% | 15.510 | 16.090 | 47615 | 7541.479 | 2.53% |
| 2025-06-18 | 15.620 | 15.630 | -0.150 | -0.95% | 15.300 | 15.780 | 40323 | 6241.656 | 2.15% |
| 2025-06-17 | 15.660 | 15.780 | 0.040 | 0.25% | 15.560 | 16.250 | 68091 | 10842.877 | 3.62% |
| 2025-06-16 | 15.750 | 15.740 | -0.110 | -0.69% | 15.000 | 15.750 | 83111 | 12770.704 | 4.42% |
| 2025-06-13 | 16.670 | 15.850 | -0.910 | -5.43% | 15.760 | 16.670 | 101361 | 16230.839 | 5.39% |
| 2025-06-12 | 16.970 | 16.760 | -0.250 | -1.47% | 16.620 | 17.120 | 64160 | 10781.726 | 3.41% |
| 2025-06-11 | 17.300 | 17.010 | -0.290 | -1.68% | 16.950 | 17.410 | 50408 | 8625.667 | 2.68% |
康乐卫士(833575)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。
