| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.35 | 6.91 | 0.63 | 10.03% | 6.32 | 6.91 | 359392 | 23909.48 | 7.70% |
| 2026-02-02 | 6.43 | 6.28 | -0.16 | -2.48% | 6.27 | 6.48 | 234920 | 14969.25 | 5.03% |
| 2026-01-30 | 6.22 | 6.44 | 0.17 | 2.71% | 6.22 | 6.50 | 450147 | 28831.67 | 9.64% |
| 2026-01-29 | 6.01 | 6.27 | 0.22 | 3.64% | 5.96 | 6.66 | 425196 | 27011.43 | 9.11% |
| 2026-01-28 | 6.09 | 6.05 | -0.04 | -0.66% | 6.01 | 6.14 | 88974 | 5394.26 | 1.91% |
| 2026-01-27 | 6.15 | 6.09 | -0.07 | -1.14% | 5.95 | 6.19 | 96039 | 5814.92 | 2.06% |
| 2026-01-26 | 6.24 | 6.16 | -0.08 | -1.28% | 6.11 | 6.26 | 96776 | 5982.95 | 2.07% |
| 2026-01-23 | 6.31 | 6.24 | -0.06 | -0.95% | 6.19 | 6.31 | 86681 | 5391.83 | 1.86% |
| 2026-01-22 | 6.28 | 6.30 | 0.04 | 0.64% | 6.22 | 6.30 | 92904 | 5818.34 | 1.99% |
| 2026-01-21 | 6.13 | 6.26 | 0.09 | 1.46% | 6.09 | 6.26 | 80684 | 5011.95 | 1.73% |
| 2026-01-20 | 6.25 | 6.17 | -0.05 | -0.80% | 6.14 | 6.25 | 80017 | 4953.51 | 1.71% |
| 2026-01-19 | 6.02 | 6.22 | 0.20 | 3.32% | 5.81 | 6.22 | 110431 | 6790.07 | 2.37% |
| 2026-01-16 | 6.15 | 6.02 | -0.11 | -1.79% | 6.00 | 6.16 | 102445 | 6202.30 | 2.19% |
| 2026-01-15 | 6.17 | 6.13 | -0.04 | -0.65% | 6.10 | 6.23 | 106644 | 6567.79 | 2.28% |
| 2026-01-14 | 6.32 | 6.17 | -0.15 | -2.37% | 6.09 | 6.33 | 187987 | 11648.70 | 4.03% |
| 2026-01-13 | 6.33 | 6.32 | -0.01 | -0.16% | 6.29 | 6.43 | 154758 | 9825.53 | 3.32% |
| 2026-01-12 | 6.40 | 6.33 | -0.04 | -0.63% | 6.30 | 6.42 | 131114 | 8318.13 | 2.81% |
| 2026-01-09 | 6.36 | 6.37 | 0.02 | 0.31% | 6.27 | 6.41 | 140438 | 8873.38 | 3.01% |
| 2026-01-08 | 6.29 | 6.35 | 0.03 | 0.47% | 6.27 | 6.43 | 121202 | 7697.94 | 2.60% |
| 2026-01-07 | 6.31 | 6.32 | 0.01 | 0.16% | 6.26 | 6.39 | 101826 | 6431.35 | 2.18% |
| 2026-01-06 | 6.35 | 6.31 | 0.00 | 0.00% | 6.29 | 6.41 | 117544 | 7449.82 | 2.52% |
| 2026-01-05 | 6.45 | 6.31 | -0.14 | -2.17% | 6.30 | 6.47 | 141139 | 8967.21 | 3.02% |
| 2025-12-31 | 6.41 | 6.45 | 0.07 | 1.10% | 6.29 | 6.45 | 126627 | 8059.45 | 2.71% |
| 2025-12-30 | 6.41 | 6.38 | -0.04 | -0.62% | 6.33 | 6.56 | 112776 | 7255.85 | 2.42% |
| 2025-12-29 | 6.44 | 6.42 | 0.01 | 0.16% | 6.29 | 6.49 | 118925 | 7595.81 | 2.55% |
| 2025-12-26 | 6.56 | 6.41 | -0.19 | -2.88% | 6.39 | 6.60 | 161990 | 10505.08 | 3.47% |
| 2025-12-25 | 6.40 | 6.60 | 0.21 | 3.29% | 6.39 | 6.70 | 228541 | 15054.84 | 4.90% |
| 2025-12-24 | 6.24 | 6.39 | 0.15 | 2.40% | 6.19 | 6.41 | 156362 | 9930.88 | 3.35% |
| 2025-12-23 | 6.22 | 6.24 | 0.02 | 0.32% | 6.11 | 6.27 | 121020 | 7508.66 | 2.59% |
| 2025-12-22 | 6.24 | 6.22 | -0.02 | -0.32% | 6.14 | 6.28 | 134798 | 8373.00 | 2.89% |
| 2025-12-19 | 5.96 | 6.24 | 0.28 | 4.70% | 5.95 | 6.25 | 209992 | 12933.58 | 4.50% |
| 2025-12-18 | 5.80 | 5.96 | 0.16 | 2.76% | 5.76 | 6.09 | 164876 | 9753.67 | 3.53% |
| 2025-12-17 | 5.71 | 5.80 | 0.06 | 1.05% | 5.69 | 5.87 | 133815 | 7717.45 | 2.87% |
| 2025-12-16 | 5.89 | 5.74 | -0.17 | -2.88% | 5.68 | 5.90 | 130683 | 7520.44 | 2.80% |
| 2025-12-15 | 5.77 | 5.91 | 0.13 | 2.25% | 5.65 | 5.93 | 162975 | 9482.46 | 3.49% |
| 2025-12-12 | 6.01 | 5.78 | -0.21 | -3.51% | 5.78 | 6.02 | 204375 | 12025.29 | 4.38% |
| 2025-12-11 | 6.22 | 5.99 | -0.25 | -4.01% | 5.98 | 6.25 | 198738 | 12031.68 | 4.26% |
| 2025-12-10 | 6.37 | 6.24 | -0.10 | -1.58% | 6.20 | 6.41 | 201030 | 12592.75 | 4.31% |
| 2025-12-09 | 6.50 | 6.34 | -0.19 | -2.91% | 6.34 | 6.51 | 263765 | 16861.14 | 5.65% |
| 2025-12-08 | 6.44 | 6.53 | 0.05 | 0.77% | 6.38 | 6.58 | 519503 | 33634.71 | 11.13% |
| 2025-12-05 | 6.27 | 6.48 | 0.21 | 3.35% | 6.19 | 6.90 | 766934 | 50432.48 | 16.43% |
| 2025-12-04 | 6.31 | 6.27 | -0.07 | -1.10% | 6.15 | 6.33 | 111897 | 6993.77 | 2.40% |
| 2025-12-03 | 6.44 | 6.34 | -0.10 | -1.55% | 6.30 | 6.50 | 166554 | 10592.48 | 3.57% |
| 2025-12-02 | 6.37 | 6.44 | 0.07 | 1.10% | 6.25 | 6.60 | 251490 | 16152.24 | 5.39% |
| 2025-12-01 | 6.32 | 6.37 | 0.04 | 0.63% | 6.25 | 6.47 | 195237 | 12456.87 | 4.18% |
| 2025-11-28 | 6.20 | 6.33 | 0.01 | 0.16% | 6.16 | 6.45 | 236325 | 14833.32 | 5.06% |
| 2025-11-27 | 6.08 | 6.32 | 0.26 | 4.29% | 6.05 | 6.36 | 353862 | 22008.91 | 7.58% |
| 2025-11-26 | 6.44 | 6.06 | -0.19 | -3.04% | 6.06 | 6.48 | 371714 | 23047.85 | 7.96% |
| 2025-11-25 | 5.92 | 6.25 | 0.40 | 6.84% | 5.83 | 6.25 | 259544 | 15841.94 | 5.56% |
| 2025-11-24 | 5.78 | 5.85 | 0.11 | 1.92% | 5.75 | 5.97 | 179115 | 10473.32 | 3.84% |
| 2025-11-21 | 6.11 | 5.74 | -0.29 | -4.81% | 5.73 | 6.25 | 296828 | 17663.45 | 6.36% |
| 2025-11-20 | 6.15 | 6.03 | -0.04 | -0.66% | 6.00 | 6.51 | 319555 | 19652.92 | 6.85% |
| 2025-11-19 | 6.03 | 6.07 | 0.02 | 0.33% | 5.93 | 6.09 | 148375 | 8886.83 | 3.18% |
| 2025-11-18 | 6.19 | 6.05 | -0.14 | -2.26% | 6.01 | 6.19 | 140497 | 8542.13 | 3.01% |
| 2025-11-17 | 6.18 | 6.19 | -0.05 | -0.80% | 6.13 | 6.26 | 152474 | 9421.59 | 3.27% |
| 2025-11-14 | 6.06 | 6.24 | 0.15 | 2.46% | 6.05 | 6.28 | 245847 | 15264.02 | 5.27% |
| 2025-11-13 | 6.03 | 6.09 | 0.07 | 1.16% | 5.99 | 6.10 | 148477 | 8997.40 | 3.18% |
| 2025-11-12 | 6.00 | 6.02 | 0.03 | 0.50% | 5.97 | 6.07 | 102524 | 6165.64 | 2.20% |
| 2025-11-11 | 5.99 | 5.99 | 0.02 | 0.34% | 5.96 | 6.01 | 76614 | 4589.08 | 1.64% |
| 2025-11-10 | 5.98 | 5.97 | -0.02 | -0.33% | 5.96 | 6.02 | 75170 | 4501.69 | 1.61% |
| 2025-11-07 | 5.97 | 5.99 | 0.02 | 0.34% | 5.95 | 6.02 | 77522 | 4644.15 | 1.66% |
| 2025-11-06 | 6.02 | 5.97 | -0.05 | -0.83% | 5.93 | 6.02 | 75726 | 4523.47 | 1.62% |
| 2025-11-05 | 5.96 | 6.02 | 0.03 | 0.50% | 5.93 | 6.05 | 139766 | 8391.07 | 2.99% |
| 2025-11-04 | 5.93 | 5.99 | 0.08 | 1.35% | 5.89 | 6.00 | 131541 | 7841.57 | 2.82% |
| 2025-11-03 | 5.79 | 5.91 | 0.12 | 2.07% | 5.79 | 5.92 | 107085 | 6278.19 | 2.29% |
| 2025-10-31 | 5.72 | 5.79 | 0.06 | 1.05% | 5.68 | 5.81 | 95746 | 5538.17 | 2.05% |
| 2025-10-30 | 5.74 | 5.73 | 0.00 | 0.00% | 5.71 | 5.83 | 102307 | 5898.82 | 2.19% |
| 2025-10-29 | 5.77 | 5.73 | -0.05 | -0.87% | 5.67 | 5.79 | 74288 | 4254.55 | 1.59% |
| 2025-10-28 | 5.78 | 5.78 | 0.00 | 0.00% | 5.73 | 5.83 | 61634 | 3572.02 | 1.32% |
| 2025-10-27 | 5.82 | 5.78 | 0.00 | 0.00% | 5.73 | 5.84 | 78349 | 4527.71 | 1.68% |
| 2025-10-24 | 5.77 | 5.78 | 0.02 | 0.35% | 5.73 | 5.86 | 102786 | 5956.82 | 2.20% |
| 2025-10-23 | 5.68 | 5.76 | 0.09 | 1.59% | 5.63 | 5.78 | 107737 | 6153.32 | 2.31% |
| 2025-10-22 | 5.66 | 5.67 | 0.01 | 0.18% | 5.61 | 5.71 | 72722 | 4125.67 | 1.56% |
| 2025-10-21 | 5.53 | 5.66 | 0.14 | 2.54% | 5.49 | 5.66 | 108178 | 6052.02 | 2.32% |
| 2025-10-20 | 5.45 | 5.52 | 0.12 | 2.22% | 5.44 | 5.52 | 93696 | 5140.99 | 2.01% |
| 2025-10-17 | 5.45 | 5.40 | -0.06 | -1.10% | 5.37 | 5.52 | 74871 | 4078.08 | 1.60% |
| 2025-10-16 | 5.59 | 5.46 | -0.13 | -2.33% | 5.45 | 5.59 | 95083 | 5230.88 | 2.04% |
| 2025-10-15 | 5.51 | 5.59 | 0.10 | 1.82% | 5.47 | 5.63 | 95895 | 5339.52 | 2.05% |
| 2025-10-14 | 5.54 | 5.49 | -0.04 | -0.72% | 5.47 | 5.63 | 94354 | 5237.97 | 2.02% |
| 2025-10-13 | 5.27 | 5.53 | -0.01 | -0.18% | 5.27 | 5.55 | 119294 | 6497.69 | 2.56% |
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。
