| 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 | 39.080 | 38.590 | -0.280 | -0.72% | 38.590 | 39.510 | 6763 | 2645.424 | 2.75% |
| 2025-09-29 | 38.680 | 38.870 | 0.190 | 0.49% | 38.290 | 39.540 | 7129 | 2763.579 | 2.89% |
| 2025-09-26 | 39.100 | 38.680 | -0.620 | -1.58% | 38.480 | 39.660 | 7399 | 2888.460 | 3.00% |
| 2025-09-25 | 40.750 | 39.300 | -1.450 | -3.56% | 39.210 | 40.920 | 9999 | 3987.244 | 4.06% |
| 2025-09-24 | 39.330 | 40.750 | 1.420 | 3.61% | 38.870 | 40.980 | 12516 | 5004.389 | 5.08% |
| 2025-09-23 | 42.220 | 39.330 | -2.520 | -6.02% | 38.400 | 42.220 | 17254 | 6870.379 | 7.01% |
| 2025-09-22 | 42.200 | 41.850 | -0.360 | -0.85% | 41.500 | 42.770 | 9589 | 4016.137 | 3.89% |
| 2025-09-19 | 42.850 | 42.210 | -0.590 | -1.38% | 41.570 | 42.980 | 14318 | 6038.242 | 5.81% |
| 2025-09-18 | 44.000 | 42.800 | -1.040 | -2.37% | 42.590 | 44.950 | 19731 | 8699.669 | 8.01% |
| 2025-09-17 | 43.360 | 43.840 | 0.380 | 0.87% | 43.010 | 44.180 | 13526 | 5908.253 | 5.49% |
| 2025-09-16 | 42.750 | 43.460 | 0.820 | 1.92% | 42.000 | 43.460 | 13694 | 5856.596 | 5.56% |
| 2025-09-15 | 43.000 | 42.640 | -0.490 | -1.14% | 42.300 | 43.470 | 11601 | 4946.977 | 4.71% |
| 2025-09-12 | 43.840 | 43.130 | -0.820 | -1.87% | 43.010 | 44.300 | 17387 | 7548.430 | 7.06% |
| 2025-09-11 | 43.510 | 43.950 | -0.080 | -0.18% | 43.100 | 44.500 | 18502 | 8061.607 | 7.51% |
| 2025-09-10 | 45.800 | 44.030 | -2.750 | -5.88% | 43.690 | 45.900 | 27243 | 12141.631 | 11.06% |
| 2025-09-09 | 44.950 | 46.780 | -0.350 | -0.74% | 44.770 | 46.980 | 36140 | 16556.090 | 14.67% |
| 2025-09-08 | 45.110 | 47.130 | 3.480 | 7.97% | 45.110 | 56.660 | 62806 | 31256.963 | 25.50% |
| 2025-09-05 | 44.000 | 43.650 | 2.590 | 6.31% | 42.280 | 44.000 | 27213 | 11793.228 | 11.05% |
| 2025-09-04 | 40.490 | 41.060 | -0.120 | -0.29% | 40.400 | 42.550 | 18828 | 7815.130 | 7.64% |
| 2025-09-03 | 44.770 | 41.180 | -3.700 | -8.24% | 41.030 | 44.770 | 28047 | 12047.531 | 11.39% |
| 2025-09-02 | 43.500 | 44.880 | 1.960 | 4.57% | 43.450 | 46.450 | 46615 | 20868.270 | 18.93% |
| 2025-09-01 | 42.000 | 42.920 | 0.570 | 1.35% | 41.460 | 43.100 | 14420 | 6066.082 | 5.85% |
| 2025-08-29 | 43.100 | 42.350 | -0.710 | -1.65% | 41.900 | 44.110 | 15573 | 6700.693 | 6.32% |
| 2025-08-28 | 42.220 | 43.060 | 0.940 | 2.23% | 41.150 | 43.880 | 21333 | 9055.696 | 8.66% |
| 2025-08-27 | 44.510 | 42.120 | -2.940 | -6.52% | 41.760 | 44.510 | 26467 | 11363.026 | 10.75% |
| 2025-08-26 | 43.510 | 45.060 | 1.730 | 3.99% | 42.800 | 45.420 | 19309 | 8494.759 | 7.84% |
| 2025-08-25 | 44.250 | 43.330 | -0.660 | -1.50% | 43.100 | 44.770 | 18257 | 7997.083 | 7.41% |
| 2025-08-22 | 44.200 | 43.990 | -0.140 | -0.32% | 43.510 | 44.610 | 14310 | 6285.565 | 5.81% |
| 2025-08-21 | 45.000 | 44.130 | -1.420 | -3.12% | 43.830 | 45.550 | 16205 | 7215.133 | 6.58% |
| 2025-08-20 | 45.500 | 45.550 | -0.110 | -0.24% | 44.100 | 46.320 | 22452 | 10107.921 | 9.12% |
| 2025-08-19 | 46.700 | 45.660 | -0.660 | -1.42% | 45.000 | 47.900 | 35235 | 16319.872 | 14.31% |
| 2025-08-18 | 44.700 | 46.320 | 1.740 | 3.90% | 43.600 | 48.990 | 41434 | 18999.094 | 16.82% |
| 2025-08-15 | 44.000 | 44.580 | 1.070 | 2.46% | 42.750 | 44.920 | 34307 | 15115.472 | 13.93% |
| 2025-08-14 | 41.950 | 43.510 | 1.970 | 4.74% | 40.110 | 43.510 | 31402 | 13209.166 | 12.75% |
| 2025-08-13 | 41.690 | 41.540 | -0.110 | -0.26% | 41.330 | 42.150 | 13284 | 5543.191 | 5.39% |
| 2025-08-12 | 42.460 | 41.650 | -0.770 | -1.82% | 41.410 | 42.860 | 12470 | 5237.617 | 5.06% |
| 2025-08-11 | 42.850 | 42.420 | -0.830 | -1.92% | 42.020 | 43.230 | 16345 | 6922.340 | 6.64% |
| 2025-08-08 | 42.010 | 43.250 | 1.180 | 2.80% | 41.800 | 43.500 | 26120 | 11229.761 | 10.61% |
| 2025-08-07 | 43.010 | 42.070 | -1.120 | -2.59% | 42.020 | 43.170 | 18294 | 7771.430 | 7.43% |
| 2025-08-06 | 41.840 | 43.190 | 1.760 | 4.25% | 41.570 | 43.270 | 29303 | 12559.108 | 11.90% |
| 2025-08-05 | 40.920 | 41.430 | 0.650 | 1.59% | 40.510 | 41.900 | 11214 | 4620.403 | 4.55% |
| 2025-08-04 | 39.910 | 40.780 | 0.870 | 2.18% | 39.110 | 40.800 | 8994 | 3636.736 | 3.65% |
| 2025-08-01 | 39.800 | 39.910 | 0.110 | 0.28% | 39.520 | 40.580 | 5679 | 2268.897 | 2.31% |
| 2025-07-31 | 40.990 | 39.800 | -0.820 | -2.02% | 39.500 | 41.210 | 10554 | 4230.129 | 4.29% |
| 2025-07-30 | 41.370 | 40.620 | -0.270 | -0.66% | 40.510 | 41.660 | 9583 | 3940.936 | 3.89% |
| 2025-07-29 | 42.060 | 40.890 | -0.690 | -1.66% | 40.600 | 42.060 | 10266 | 4199.834 | 4.17% |
| 2025-07-28 | 41.570 | 41.580 | 0.010 | 0.02% | 41.210 | 42.160 | 8815 | 3676.205 | 3.58% |
| 2025-07-25 | 42.300 | 41.570 | -0.700 | -1.66% | 41.500 | 42.800 | 11560 | 4839.349 | 4.69% |
| 2025-07-24 | 41.960 | 42.270 | 0.160 | 0.38% | 41.700 | 42.620 | 12688 | 5346.558 | 5.15% |
| 2025-07-23 | 43.880 | 42.110 | -1.690 | -3.86% | 41.980 | 44.250 | 21547 | 9219.488 | 8.75% |
| 2025-07-22 | 42.200 | 43.800 | 1.780 | 4.24% | 41.660 | 44.130 | 30548 | 13145.016 | 12.40% |
| 2025-07-21 | 41.380 | 42.020 | 0.890 | 2.16% | 41.160 | 42.070 | 11320 | 4727.150 | 4.60% |
| 2025-07-18 | 42.000 | 41.130 | -0.870 | -2.07% | 41.080 | 42.000 | 14885 | 6165.176 | 6.04% |
| 2025-07-17 | 41.870 | 42.000 | 0.140 | 0.33% | 41.800 | 42.820 | 11757 | 4959.358 | 4.77% |
| 2025-07-16 | 42.480 | 41.860 | -0.140 | -0.33% | 41.720 | 42.480 | 9707 | 4076.825 | 3.94% |
| 2025-07-15 | 42.610 | 42.000 | -0.730 | -1.71% | 41.700 | 42.780 | 14796 | 6245.992 | 6.01% |
| 2025-07-14 | 43.900 | 42.730 | -0.970 | -2.22% | 42.630 | 44.490 | 17303 | 7460.944 | 7.03% |
| 2025-07-11 | 43.000 | 43.700 | 0.700 | 1.63% | 42.170 | 44.230 | 29305 | 12663.294 | 11.90% |
| 2025-07-10 | 40.800 | 43.000 | 1.650 | 3.99% | 40.790 | 43.110 | 28084 | 11908.222 | 11.40% |
| 2025-07-09 | 42.180 | 41.350 | -1.330 | -3.12% | 41.320 | 43.160 | 20392 | 8597.055 | 8.28% |
| 2025-07-08 | 42.150 | 42.680 | 0.980 | 2.35% | 41.360 | 42.780 | 24587 | 10383.378 | 9.98% |
| 2025-07-07 | 41.900 | 41.700 | -0.380 | -0.90% | 41.500 | 42.880 | 16728 | 7034.153 | 6.79% |
| 2025-07-04 | 43.710 | 42.080 | -2.220 | -5.01% | 41.880 | 44.280 | 32534 | 13902.689 | 13.21% |
| 2025-07-03 | 47.250 | 44.300 | -4.550 | -9.31% | 44.120 | 47.550 | 57619 | 26162.420 | 23.40% |
| 2025-07-02 | 46.270 | 48.850 | 5.190 | 11.89% | 46.180 | 53.800 | 84432 | 42143.539 | 34.28% |
| 2025-07-01 | 43.150 | 43.660 | 0.260 | 0.60% | 42.110 | 44.620 | 26801 | 11555.387 | 10.88% |
| 2025-06-30 | 41.560 | 43.400 | 1.700 | 4.08% | 41.320 | 43.860 | 34597 | 14763.573 | 14.05% |
| 2025-06-27 | 42.200 | 41.700 | -1.770 | -4.07% | 41.120 | 43.000 | 42004 | 17589.793 | 17.05% |
| 2025-06-26 | 38.780 | 43.470 | 4.480 | 11.49% | 38.780 | 46.990 | 67853 | 28985.289 | 27.55% |
| 2025-06-25 | 38.360 | 38.990 | 1.000 | 2.63% | 37.750 | 38.990 | 19651 | 7581.907 | 7.98% |
| 2025-06-24 | 36.430 | 37.990 | 1.340 | 3.66% | 36.430 | 38.180 | 13230 | 5003.616 | 5.37% |
| 2025-06-23 | 35.420 | 36.650 | 0.690 | 1.92% | 35.200 | 36.950 | 8035 | 2919.150 | 3.26% |
| 2025-06-20 | 36.990 | 35.960 | -0.830 | -2.26% | 35.700 | 37.450 | 9921 | 3606.606 | 4.03% |
| 2025-06-19 | 38.450 | 36.790 | -1.700 | -4.42% | 36.370 | 38.820 | 17233 | 6483.472 | 7.00% |
| 2025-06-18 | 38.400 | 38.490 | -0.240 | -0.62% | 38.110 | 39.370 | 12881 | 4976.523 | 5.23% |
| 2025-06-17 | 39.390 | 38.730 | -1.060 | -2.66% | 38.300 | 40.000 | 15374 | 5982.808 | 6.24% |
| 2025-06-16 | 40.500 | 39.790 | -0.560 | -1.39% | 39.000 | 40.500 | 18619 | 7385.501 | 7.56% |
| 2025-06-13 | 38.700 | 40.350 | 1.240 | 3.17% | 38.690 | 41.340 | 32951 | 13232.916 | 13.38% |
| 2025-06-12 | 38.610 | 39.110 | 0.330 | 0.85% | 38.230 | 39.670 | 14523 | 5671.145 | 5.90% |
| 2025-06-11 | 38.400 | 38.780 | 0.380 | 0.99% | 38.100 | 39.200 | 12761 | 4958.307 | 5.18% |
坤博精工(873570)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。
