| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 41.80 | 42.26 | 0.22 | 0.52% | 41.29 | 42.50 | 5321 | 2242.91 | 2.27% |
| 2026-03-26 | 43.07 | 42.04 | -0.72 | -1.68% | 41.15 | 43.07 | 7289 | 3058.34 | 3.11% |
| 2026-03-25 | 42.55 | 42.76 | 0.77 | 1.83% | 42.20 | 43.23 | 8064 | 3434.39 | 3.44% |
| 2026-03-24 | 41.37 | 41.99 | 1.24 | 3.04% | 40.71 | 42.08 | 7903 | 3277.28 | 3.37% |
| 2026-03-23 | 42.95 | 40.75 | -2.66 | -6.13% | 40.60 | 43.27 | 13226 | 5524.42 | 5.64% |
| 2026-03-20 | 44.30 | 43.41 | -0.89 | -2.01% | 42.94 | 44.48 | 12746 | 5572.21 | 5.44% |
| 2026-03-19 | 45.00 | 44.30 | -1.29 | -2.83% | 43.80 | 45.13 | 9477 | 4208.76 | 4.04% |
| 2026-03-18 | 44.53 | 45.59 | 0.99 | 2.22% | 44.10 | 45.66 | 8092 | 3634.23 | 3.45% |
| 2026-03-17 | 46.00 | 44.60 | -1.73 | -3.73% | 44.20 | 46.33 | 18098 | 8161.49 | 7.72% |
| 2026-03-16 | 45.70 | 46.33 | 0.74 | 1.62% | 45.30 | 46.68 | 20778 | 9585.68 | 8.87% |
| 2026-03-13 | 45.00 | 45.59 | 0.54 | 1.20% | 44.24 | 46.65 | 28807 | 13118.66 | 12.29% |
| 2026-03-12 | 43.74 | 45.05 | 1.26 | 2.88% | 43.58 | 45.60 | 25118 | 11274.62 | 10.72% |
| 2026-03-11 | 44.20 | 43.79 | -0.41 | -0.93% | 43.00 | 44.54 | 12813 | 5598.20 | 5.47% |
| 2026-03-10 | 44.88 | 44.20 | -0.28 | -0.63% | 44.05 | 45.26 | 14949 | 6659.18 | 6.38% |
| 2026-03-09 | 43.95 | 44.48 | 0.67 | 1.53% | 42.02 | 44.50 | 20568 | 8920.12 | 8.78% |
| 2026-03-06 | 42.92 | 43.81 | 0.51 | 1.18% | 42.80 | 43.92 | 11906 | 5178.80 | 5.08% |
| 2026-03-05 | 44.19 | 43.30 | -0.28 | -0.64% | 42.99 | 44.51 | 11715 | 5117.17 | 5.00% |
| 2026-03-04 | 44.53 | 43.58 | -1.19 | -2.66% | 43.12 | 44.90 | 17304 | 7586.15 | 7.38% |
| 2026-03-03 | 47.69 | 44.77 | -2.91 | -6.10% | 44.70 | 47.70 | 22488 | 10269.92 | 9.60% |
| 2026-03-02 | 50.80 | 47.68 | -3.60 | -7.02% | 46.86 | 51.60 | 30259 | 14757.49 | 12.91% |
| 2026-02-27 | 51.10 | 51.28 | 0.18 | 0.35% | 50.35 | 51.59 | 12408 | 6326.60 | 5.29% |
| 2026-02-26 | 51.86 | 51.10 | -0.70 | -1.35% | 50.00 | 51.90 | 14796 | 7513.12 | 6.31% |
| 2026-02-25 | 52.00 | 51.80 | -0.08 | -0.15% | 51.60 | 53.10 | 13617 | 7110.60 | 5.81% |
| 2026-02-24 | 52.50 | 51.88 | -0.13 | -0.25% | 51.56 | 52.80 | 11611 | 6035.39 | 4.95% |
| 2026-02-13 | 51.50 | 52.01 | 0.50 | 0.97% | 51.06 | 52.31 | 12431 | 6432.29 | 5.30% |
| 2026-02-12 | 53.09 | 51.51 | -1.31 | -2.48% | 51.50 | 53.09 | 17038 | 8879.70 | 7.27% |
| 2026-02-11 | 51.80 | 52.82 | -0.62 | -1.16% | 51.30 | 53.50 | 17413 | 9108.54 | 7.43% |
| 2026-02-10 | 56.11 | 53.44 | -3.26 | -5.75% | 52.58 | 56.65 | 34447 | 18579.46 | 14.70% |
| 2026-02-09 | 55.68 | 56.70 | 2.34 | 4.30% | 54.86 | 58.68 | 41659 | 23600.77 | 17.78% |
| 2026-02-06 | 53.70 | 54.36 | 0.56 | 1.04% | 53.30 | 56.00 | 31496 | 17302.84 | 13.44% |
| 2026-02-05 | 53.60 | 53.80 | 0.12 | 0.22% | 53.00 | 54.28 | 12638 | 6789.28 | 5.39% |
| 2026-02-04 | 53.54 | 53.68 | 0.13 | 0.24% | 52.83 | 54.10 | 16304 | 8745.94 | 6.96% |
| 2026-02-03 | 50.80 | 53.55 | 3.73 | 7.49% | 49.72 | 54.18 | 26914 | 14097.38 | 11.48% |
| 2026-02-02 | 49.55 | 49.82 | -0.22 | -0.44% | 49.36 | 50.88 | 11343 | 5667.61 | 4.84% |
| 2026-01-30 | 49.50 | 50.04 | 0.66 | 1.34% | 48.61 | 50.59 | 18887 | 9443.14 | 8.06% |
| 2026-01-29 | 51.42 | 49.38 | -2.52 | -4.86% | 49.00 | 52.40 | 24983 | 12633.17 | 10.66% |
| 2026-01-28 | 54.26 | 51.90 | -2.56 | -4.70% | 51.50 | 54.80 | 24950 | 13159.74 | 10.65% |
| 2026-01-27 | 55.71 | 54.46 | -0.69 | -1.25% | 53.36 | 55.88 | 19647 | 10641.11 | 8.38% |
| 2026-01-26 | 54.10 | 55.15 | 1.40 | 2.60% | 53.31 | 55.26 | 27739 | 15107.77 | 11.84% |
| 2026-01-23 | 53.60 | 53.75 | 0.09 | 0.17% | 52.70 | 54.05 | 14367 | 7692.01 | 6.13% |
| 2026-01-22 | 54.44 | 53.66 | -0.79 | -1.45% | 53.44 | 55.30 | 15924 | 8575.16 | 6.80% |
| 2026-01-21 | 53.42 | 54.45 | 1.03 | 1.93% | 52.50 | 54.83 | 20850 | 11225.17 | 8.90% |
| 2026-01-20 | 53.42 | 53.42 | 0.00 | 0.00% | 52.61 | 54.00 | 19483 | 10372.90 | 8.31% |
| 2026-01-19 | 53.98 | 53.42 | -0.28 | -0.52% | 52.61 | 54.84 | 24891 | 13387.03 | 10.62% |
| 2026-01-16 | 52.81 | 53.70 | 0.36 | 0.67% | 52.41 | 54.62 | 31701 | 16958.52 | 13.53% |
| 2026-01-15 | 48.98 | 53.34 | 3.42 | 6.85% | 48.98 | 53.92 | 51553 | 26660.83 | 22.00% |
| 2026-01-14 | 47.41 | 49.92 | 2.51 | 5.29% | 46.90 | 50.10 | 55780 | 27306.66 | 23.80% |
| 2026-01-13 | 46.81 | 47.41 | 0.35 | 0.74% | 46.46 | 47.60 | 27710 | 13041.69 | 11.82% |
| 2026-01-12 | 47.94 | 47.06 | -0.74 | -1.55% | 46.31 | 48.50 | 28955 | 13569.95 | 12.36% |
| 2026-01-09 | 46.88 | 47.80 | 1.68 | 3.64% | 46.31 | 49.75 | 31567 | 14952.04 | 13.47% |
| 2026-01-08 | 48.85 | 46.12 | -3.22 | -6.53% | 45.51 | 48.85 | 43124 | 19952.91 | 18.40% |
| 2026-01-07 | 47.00 | 49.34 | 2.07 | 4.38% | 46.58 | 51.50 | 42135 | 20713.70 | 17.98% |
| 2026-01-06 | 48.00 | 47.27 | -0.97 | -2.01% | 46.58 | 48.29 | 23872 | 11242.49 | 10.19% |
| 2026-01-05 | 49.09 | 48.24 | -1.08 | -2.19% | 47.59 | 49.98 | 21696 | 10498.04 | 9.26% |
| 2025-12-31 | 49.75 | 49.32 | -0.41 | -0.82% | 47.66 | 50.20 | 31574 | 15504.34 | 13.47% |
| 2025-12-30 | 48.52 | 49.73 | 1.21 | 2.49% | 48.15 | 50.16 | 42236 | 20773.67 | 18.02% |
| 2025-12-29 | 44.46 | 48.52 | 4.41 | 10.00% | 44.46 | 48.52 | 36971 | 17422.12 | 15.78% |
| 2025-12-26 | 44.50 | 44.11 | -0.61 | -1.36% | 43.52 | 44.67 | 12287 | 5412.08 | 5.24% |
| 2025-12-25 | 43.72 | 44.72 | 1.03 | 2.36% | 43.32 | 45.28 | 14398 | 6381.80 | 6.14% |
| 2025-12-24 | 44.66 | 43.69 | -1.01 | -2.26% | 43.32 | 44.87 | 16664 | 7278.69 | 7.11% |
| 2025-12-23 | 46.50 | 44.70 | -1.14 | -2.49% | 44.45 | 46.50 | 12657 | 5708.28 | 5.40% |
| 2025-12-22 | 45.72 | 45.84 | 0.12 | 0.26% | 44.81 | 46.60 | 12025 | 5517.95 | 5.13% |
| 2025-12-19 | 45.40 | 45.72 | 0.17 | 0.37% | 45.00 | 45.90 | 11587 | 5271.87 | 4.94% |
| 2025-12-18 | 45.60 | 45.55 | -0.10 | -0.22% | 45.00 | 46.66 | 11941 | 5477.45 | 5.10% |
| 2025-12-17 | 46.04 | 45.65 | -0.75 | -1.62% | 44.38 | 46.38 | 17142 | 7767.98 | 7.31% |
| 2025-12-16 | 46.38 | 46.40 | -0.22 | -0.47% | 45.88 | 47.36 | 14713 | 6858.38 | 6.28% |
| 2025-12-15 | 46.09 | 46.62 | 0.50 | 1.08% | 45.74 | 47.17 | 12733 | 5911.34 | 5.43% |
| 2025-12-12 | 46.90 | 46.12 | -0.49 | -1.05% | 45.00 | 47.14 | 18238 | 8374.97 | 7.78% |
| 2025-12-11 | 47.10 | 46.61 | -0.54 | -1.15% | 45.80 | 48.05 | 22157 | 10357.07 | 9.45% |
| 2025-12-10 | 47.47 | 47.15 | 0.59 | 1.27% | 45.20 | 48.73 | 36827 | 17329.28 | 15.71% |
| 2025-12-09 | 44.22 | 46.56 | 2.26 | 5.10% | 43.70 | 46.88 | 39941 | 18254.15 | 17.04% |
| 2025-12-08 | 44.15 | 44.30 | 0.59 | 1.35% | 43.23 | 44.50 | 23056 | 10092.77 | 9.84% |
| 2025-12-05 | 43.71 | 43.71 | 0.33 | 0.76% | 42.70 | 43.80 | 17798 | 7711.46 | 7.59% |
| 2025-12-04 | 45.15 | 43.38 | -1.61 | -3.58% | 43.38 | 45.70 | 23721 | 10456.92 | 10.12% |
| 2025-12-03 | 45.00 | 44.99 | 0.00 | 0.00% | 44.20 | 45.42 | 22372 | 10055.21 | 9.55% |
| 2025-12-02 | 46.00 | 44.99 | -0.34 | -0.75% | 44.68 | 46.60 | 43287 | 19707.16 | 18.47% |
| 2025-12-01 | 43.56 | 45.33 | 2.45 | 5.71% | 43.18 | 45.87 | 61814 | 27623.54 | 26.38% |
| 2025-11-28 | 40.80 | 42.88 | 1.85 | 4.51% | 40.68 | 43.44 | 55524 | 23520.79 | 23.69% |
| 2025-11-27 | 39.25 | 41.03 | 2.40 | 6.21% | 39.25 | 41.32 | 42135 | 17118.07 | 17.98% |
| 2025-11-26 | 41.41 | 38.63 | -2.13 | -5.23% | 38.10 | 41.58 | 51998 | 21165.38 | 22.19% |
信凯科技(001335)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。
