| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.65 | 4.73 | 0.07 | 1.50% | 4.61 | 4.83 | 121716 | 5759.26 | 2.61% |
| 2025-04-01 | 4.60 | 4.66 | 0.07 | 1.53% | 4.60 | 4.75 | 109178 | 5099.54 | 2.34% |
| 2025-03-31 | 4.66 | 4.59 | -0.07 | -1.50% | 4.52 | 4.67 | 87945 | 4032.39 | 1.89% |
| 2025-03-28 | 4.76 | 4.66 | -0.11 | -2.31% | 4.65 | 4.79 | 95492 | 4493.74 | 2.05% |
| 2025-03-27 | 4.76 | 4.77 | 0.00 | 0.00% | 4.65 | 4.82 | 106498 | 5051.89 | 2.28% |
| 2025-03-26 | 4.55 | 4.77 | 0.23 | 5.07% | 4.55 | 4.82 | 144893 | 6855.03 | 3.11% |
| 2025-03-25 | 4.60 | 4.54 | -0.04 | -0.87% | 4.46 | 4.62 | 103860 | 4705.50 | 2.23% |
| 2025-03-24 | 4.76 | 4.58 | -0.20 | -4.18% | 4.51 | 4.78 | 136173 | 6272.92 | 2.92% |
| 2025-03-21 | 4.81 | 4.78 | -0.05 | -1.04% | 4.73 | 4.85 | 95768 | 4585.01 | 2.05% |
| 2025-03-20 | 4.76 | 4.83 | 0.08 | 1.68% | 4.71 | 4.97 | 163918 | 7968.64 | 3.51% |
| 2025-03-19 | 4.80 | 4.75 | -0.04 | -0.84% | 4.71 | 4.84 | 67350 | 3210.67 | 1.44% |
| 2025-03-18 | 4.80 | 4.79 | -0.01 | -0.21% | 4.76 | 4.83 | 68821 | 3298.95 | 1.48% |
| 2025-03-17 | 4.75 | 4.80 | 0.06 | 1.27% | 4.72 | 4.82 | 94967 | 4543.53 | 2.04% |
| 2025-03-14 | 4.64 | 4.74 | 0.10 | 2.16% | 4.58 | 4.75 | 119234 | 5585.00 | 2.56% |
| 2025-03-13 | 4.65 | 4.64 | -0.04 | -0.85% | 4.54 | 4.70 | 110736 | 5091.02 | 2.37% |
| 2025-03-12 | 4.71 | 4.68 | -0.03 | -0.64% | 4.66 | 4.73 | 66796 | 3130.12 | 1.43% |
| 2025-03-11 | 4.64 | 4.71 | 0.03 | 0.64% | 4.60 | 4.73 | 63867 | 2976.86 | 1.37% |
| 2025-03-10 | 4.73 | 4.68 | 0.00 | 0.00% | 4.63 | 4.75 | 75804 | 3543.12 | 1.62% |
| 2025-03-07 | 4.74 | 4.68 | -0.02 | -0.43% | 4.61 | 4.75 | 73324 | 3435.75 | 1.57% |
| 2025-03-06 | 4.59 | 4.70 | 0.11 | 2.40% | 4.57 | 4.74 | 126242 | 5894.77 | 2.71% |
| 2025-03-05 | 4.60 | 4.59 | -0.04 | -0.86% | 4.50 | 4.62 | 78410 | 3569.02 | 1.68% |
| 2025-03-04 | 4.55 | 4.63 | 0.05 | 1.09% | 4.55 | 4.64 | 58970 | 2714.57 | 1.26% |
| 2025-03-03 | 4.64 | 4.58 | -0.01 | -0.22% | 4.56 | 4.71 | 131129 | 6088.14 | 2.81% |
| 2025-02-28 | 4.69 | 4.59 | -0.10 | -2.13% | 4.58 | 4.70 | 115963 | 5341.20 | 2.49% |
| 2025-02-27 | 4.75 | 4.69 | -0.04 | -0.85% | 4.60 | 4.77 | 74518 | 3476.25 | 1.60% |
| 2025-02-26 | 4.66 | 4.73 | 0.09 | 1.94% | 4.61 | 4.78 | 86050 | 4071.43 | 1.84% |
| 2025-02-25 | 4.67 | 4.64 | -0.05 | -1.07% | 4.61 | 4.75 | 77278 | 3601.20 | 1.66% |
| 2025-02-24 | 4.66 | 4.69 | 0.04 | 0.86% | 4.63 | 4.76 | 114853 | 5385.17 | 2.46% |
| 2025-02-21 | 4.75 | 4.65 | -0.09 | -1.90% | 4.65 | 4.76 | 104039 | 4877.90 | 2.23% |
| 2025-02-20 | 4.74 | 4.74 | -0.01 | -0.21% | 4.69 | 4.80 | 62608 | 2962.70 | 1.34% |
| 2025-02-19 | 4.68 | 4.75 | 0.11 | 2.37% | 4.66 | 4.75 | 57781 | 2723.75 | 1.24% |
| 2025-02-18 | 4.91 | 4.64 | -0.24 | -4.92% | 4.63 | 4.91 | 103545 | 4914.57 | 2.22% |
| 2025-02-17 | 4.75 | 4.88 | 0.13 | 2.74% | 4.74 | 4.94 | 95713 | 4643.17 | 2.05% |
| 2025-02-14 | 4.81 | 4.75 | -0.07 | -1.45% | 4.73 | 4.87 | 71841 | 3440.65 | 1.54% |
| 2025-02-13 | 4.90 | 4.82 | -0.08 | -1.63% | 4.80 | 4.95 | 60953 | 2952.03 | 1.31% |
| 2025-02-12 | 4.95 | 4.90 | -0.05 | -1.01% | 4.86 | 4.98 | 66125 | 3246.94 | 1.42% |
| 2025-02-11 | 4.98 | 4.95 | -0.02 | -0.40% | 4.90 | 5.05 | 70345 | 3484.69 | 1.51% |
| 2025-02-10 | 4.96 | 4.97 | 0.04 | 0.81% | 4.92 | 5.00 | 78200 | 3872.02 | 1.68% |
| 2025-02-07 | 4.91 | 4.93 | 0.02 | 0.41% | 4.87 | 5.03 | 83134 | 4128.67 | 1.78% |
| 2025-02-06 | 4.92 | 4.91 | 0.02 | 0.41% | 4.81 | 4.93 | 74916 | 3658.83 | 1.61% |
| 2025-02-05 | 4.98 | 4.89 | -0.07 | -1.41% | 4.88 | 5.05 | 75845 | 3754.29 | 1.63% |
| 2025-01-27 | 4.91 | 4.96 | 0.11 | 2.27% | 4.86 | 5.19 | 153289 | 7685.25 | 3.29% |
| 2025-01-24 | 4.64 | 4.85 | 0.22 | 4.75% | 4.63 | 4.88 | 132105 | 6283.63 | 2.83% |
| 2025-01-23 | 4.72 | 4.63 | -0.06 | -1.28% | 4.62 | 4.79 | 70361 | 3319.29 | 1.51% |
| 2025-01-22 | 4.72 | 4.69 | -0.08 | -1.68% | 4.66 | 4.75 | 63619 | 2990.29 | 1.36% |
| 2025-01-21 | 4.94 | 4.77 | -0.11 | -2.25% | 4.65 | 4.96 | 118704 | 5661.69 | 2.54% |
| 2025-01-20 | 4.85 | 4.88 | 0.09 | 1.88% | 4.75 | 4.97 | 86356 | 4216.21 | 1.85% |
| 2025-01-17 | 4.76 | 4.79 | 0.04 | 0.84% | 4.67 | 4.83 | 86832 | 4140.12 | 1.86% |
| 2025-01-16 | 4.72 | 4.75 | 0.07 | 1.50% | 4.64 | 4.77 | 82858 | 3906.11 | 1.78% |
| 2025-01-15 | 4.68 | 4.68 | 0.00 | 0.00% | 4.60 | 4.73 | 88266 | 4107.43 | 1.89% |
| 2025-01-14 | 4.50 | 4.68 | 0.22 | 4.93% | 4.41 | 4.70 | 134856 | 6222.04 | 2.89% |
| 2025-01-13 | 4.32 | 4.46 | 0.12 | 2.76% | 4.21 | 4.55 | 155226 | 6853.49 | 3.33% |
| 2025-01-10 | 4.54 | 4.34 | -0.16 | -3.56% | 4.33 | 4.54 | 114586 | 5059.70 | 2.46% |
| 2025-01-09 | 4.46 | 4.50 | 0.05 | 1.12% | 4.40 | 4.55 | 110577 | 4979.05 | 2.37% |
| 2025-01-08 | 4.61 | 4.45 | -0.13 | -2.84% | 4.36 | 4.63 | 156795 | 6976.49 | 3.36% |
| 2025-01-07 | 4.47 | 4.58 | 0.19 | 4.33% | 4.32 | 4.62 | 208073 | 9293.79 | 4.46% |
| 2025-01-06 | 4.55 | 4.39 | -0.22 | -4.77% | 4.25 | 4.62 | 270257 | 12071.81 | 5.79% |
| 2025-01-03 | 5.15 | 4.61 | -0.51 | -9.96% | 4.61 | 5.17 | 284791 | 13671.06 | 6.10% |
| 2025-01-02 | 5.12 | 5.12 | -0.04 | -0.78% | 5.09 | 5.31 | 101206 | 5238.88 | 2.17% |
| 2024-12-31 | 5.45 | 5.16 | -0.22 | -4.09% | 5.13 | 5.46 | 104076 | 5487.74 | 2.23% |
| 2024-12-30 | 5.38 | 5.38 | -0.02 | -0.37% | 5.32 | 5.59 | 176887 | 9668.73 | 3.79% |
| 2024-12-27 | 5.07 | 5.40 | 0.33 | 6.51% | 5.01 | 5.40 | 151969 | 8031.52 | 3.26% |
| 2024-12-26 | 5.01 | 5.07 | 0.06 | 1.20% | 4.99 | 5.16 | 89901 | 4570.67 | 1.93% |
| 2024-12-25 | 5.13 | 5.01 | -0.09 | -1.76% | 4.84 | 5.15 | 156954 | 7779.51 | 3.36% |
| 2024-12-24 | 5.19 | 5.10 | -0.01 | -0.20% | 5.03 | 5.30 | 121741 | 6237.34 | 2.61% |
| 2024-12-23 | 5.60 | 5.11 | -0.46 | -8.26% | 5.11 | 5.61 | 175957 | 9285.67 | 3.77% |
| 2024-12-20 | 5.56 | 5.57 | -0.01 | -0.18% | 5.54 | 5.79 | 83104 | 4662.45 | 1.78% |
| 2024-12-19 | 5.56 | 5.58 | -0.02 | -0.36% | 5.39 | 5.61 | 119526 | 6568.74 | 2.56% |
| 2024-12-18 | 5.64 | 5.60 | -0.06 | -1.06% | 5.49 | 5.74 | 98443 | 5528.68 | 2.11% |
| 2024-12-17 | 5.95 | 5.66 | -0.29 | -4.87% | 5.64 | 5.97 | 160925 | 9297.99 | 3.45% |
| 2024-12-16 | 6.04 | 5.95 | -0.09 | -1.49% | 5.90 | 6.12 | 115811 | 6967.59 | 2.48% |
| 2024-12-13 | 6.12 | 6.04 | -0.08 | -1.31% | 6.00 | 6.19 | 165499 | 10043.13 | 3.55% |
| 2024-12-12 | 5.72 | 6.12 | 0.40 | 6.99% | 5.68 | 6.25 | 267247 | 16034.63 | 5.73% |
| 2024-12-11 | 5.62 | 5.72 | 0.11 | 1.96% | 5.60 | 5.73 | 115846 | 6594.80 | 2.48% |
| 2024-12-10 | 5.73 | 5.61 | -0.02 | -0.36% | 5.58 | 5.78 | 126673 | 7172.36 | 2.72% |
| 2024-12-09 | 5.67 | 5.63 | -0.04 | -0.71% | 5.52 | 5.73 | 110236 | 6188.00 | 2.36% |
| 2024-12-06 | 5.70 | 5.67 | -0.01 | -0.18% | 5.59 | 5.70 | 75616 | 4268.40 | 1.62% |
| 2024-12-05 | 5.67 | 5.68 | 0.01 | 0.18% | 5.63 | 5.72 | 80479 | 4564.10 | 1.73% |
| 2024-12-04 | 5.85 | 5.67 | -0.19 | -3.24% | 5.60 | 5.86 | 124567 | 7115.16 | 2.67% |
| 2024-12-03 | 5.75 | 5.86 | 0.11 | 1.91% | 5.71 | 5.87 | 100838 | 5875.72 | 2.16% |
凯恩股份(002012)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。
