| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-07 | 5.52 | 5.56 | 0.03 | 0.54% | 5.48 | 5.59 | 77319 | 4294.61 | 1.66% |
| 2025-07-04 | 5.58 | 5.53 | -0.04 | -0.72% | 5.45 | 5.58 | 134079 | 7387.37 | 2.87% |
| 2025-07-03 | 5.79 | 5.57 | -0.21 | -3.63% | 5.56 | 5.80 | 158920 | 8933.58 | 3.41% |
| 2025-07-02 | 5.66 | 5.78 | 0.07 | 1.23% | 5.66 | 5.84 | 123258 | 7114.30 | 2.64% |
| 2025-07-01 | 5.67 | 5.71 | 0.05 | 0.88% | 5.65 | 5.80 | 110971 | 6350.75 | 2.38% |
| 2025-06-30 | 5.46 | 5.66 | 0.21 | 3.85% | 5.41 | 5.76 | 139164 | 7842.97 | 2.98% |
| 2025-06-27 | 5.50 | 5.45 | -0.04 | -0.73% | 5.43 | 5.56 | 62329 | 3414.83 | 1.34% |
| 2025-06-26 | 5.47 | 5.49 | -0.02 | -0.36% | 5.44 | 5.54 | 63611 | 3497.12 | 1.36% |
| 2025-06-25 | 5.52 | 5.51 | -0.03 | -0.54% | 5.46 | 5.57 | 84254 | 4640.91 | 1.81% |
| 2025-06-24 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.59 | 96280 | 5344.88 | 2.06% |
| 2025-06-23 | 5.34 | 5.53 | 0.14 | 2.60% | 5.32 | 5.53 | 87294 | 4784.84 | 1.87% |
| 2025-06-20 | 5.44 | 5.39 | -0.05 | -0.92% | 5.35 | 5.50 | 87044 | 4723.88 | 1.87% |
| 2025-06-19 | 5.58 | 5.44 | -0.10 | -1.81% | 5.42 | 5.60 | 77188 | 4242.43 | 1.65% |
| 2025-06-18 | 5.67 | 5.54 | -0.11 | -1.95% | 5.48 | 5.67 | 110869 | 6139.41 | 2.38% |
| 2025-06-17 | 5.66 | 5.65 | -0.02 | -0.35% | 5.61 | 5.76 | 107787 | 6113.14 | 2.31% |
| 2025-06-16 | 5.63 | 5.67 | 0.00 | 0.00% | 5.53 | 5.69 | 112242 | 6280.56 | 2.41% |
| 2025-06-13 | 5.64 | 5.67 | 0.01 | 0.18% | 5.53 | 5.75 | 124421 | 7018.93 | 2.67% |
| 2025-06-12 | 5.64 | 5.66 | -0.02 | -0.35% | 5.57 | 5.72 | 132503 | 7456.70 | 2.84% |
| 2025-06-11 | 5.52 | 5.68 | 0.16 | 2.90% | 5.50 | 6.03 | 259555 | 14976.05 | 5.56% |
| 2025-06-10 | 5.61 | 5.52 | -0.12 | -2.13% | 5.45 | 5.68 | 147687 | 8203.79 | 3.17% |
| 2025-06-09 | 5.59 | 5.64 | -0.01 | -0.18% | 5.42 | 5.65 | 189307 | 10521.75 | 4.06% |
| 2025-06-06 | 5.44 | 5.65 | 0.20 | 3.67% | 5.42 | 5.71 | 264962 | 14874.35 | 5.68% |
| 2025-06-05 | 5.24 | 5.45 | 0.21 | 4.01% | 5.21 | 5.49 | 202521 | 10873.03 | 4.34% |
| 2025-06-04 | 5.19 | 5.24 | 0.07 | 1.35% | 5.16 | 5.32 | 128211 | 6695.67 | 2.75% |
| 2025-06-03 | 4.95 | 5.17 | 0.20 | 4.02% | 4.93 | 5.23 | 176730 | 9049.89 | 3.79% |
| 2025-05-30 | 4.97 | 4.97 | 0.02 | 0.40% | 4.89 | 4.98 | 71018 | 3504.72 | 1.52% |
| 2025-05-29 | 4.91 | 4.95 | 0.04 | 0.81% | 4.88 | 4.96 | 69238 | 3417.12 | 1.48% |
| 2025-05-28 | 4.94 | 4.91 | -0.03 | -0.61% | 4.86 | 4.95 | 66033 | 3238.26 | 1.42% |
| 2025-05-27 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.94 | 75089 | 3680.80 | 1.61% |
| 2025-05-26 | 4.88 | 4.88 | 0.01 | 0.21% | 4.84 | 4.95 | 80244 | 3923.90 | 1.72% |
| 2025-05-23 | 4.91 | 4.87 | -0.05 | -1.02% | 4.85 | 5.02 | 105490 | 5192.92 | 2.26% |
| 2025-05-22 | 4.91 | 4.92 | -0.03 | -0.61% | 4.84 | 4.99 | 113731 | 5580.85 | 2.44% |
| 2025-05-21 | 5.00 | 4.95 | -0.03 | -0.60% | 4.88 | 5.00 | 80016 | 3948.42 | 1.72% |
| 2025-05-20 | 4.99 | 4.98 | 0.05 | 1.01% | 4.88 | 4.99 | 99533 | 4932.04 | 2.13% |
| 2025-05-19 | 4.79 | 4.93 | 0.14 | 2.92% | 4.78 | 4.95 | 116253 | 5691.66 | 2.49% |
| 2025-05-16 | 4.81 | 4.79 | -0.02 | -0.42% | 4.77 | 4.84 | 49306 | 2367.82 | 1.06% |
| 2025-05-15 | 4.81 | 4.81 | -0.01 | -0.21% | 4.74 | 4.88 | 101921 | 4895.92 | 2.18% |
| 2025-05-14 | 4.82 | 4.82 | 0.02 | 0.42% | 4.78 | 4.92 | 141173 | 6817.41 | 3.03% |
| 2025-05-13 | 4.84 | 4.80 | -0.02 | -0.41% | 4.77 | 4.89 | 100096 | 4840.71 | 2.15% |
| 2025-05-12 | 4.81 | 4.82 | 0.02 | 0.42% | 4.75 | 4.86 | 76805 | 3692.00 | 1.65% |
| 2025-05-09 | 4.84 | 4.80 | -0.01 | -0.21% | 4.76 | 4.87 | 96452 | 4638.67 | 2.07% |
| 2025-05-08 | 4.75 | 4.81 | 0.03 | 0.63% | 4.74 | 4.84 | 80770 | 3883.83 | 1.73% |
| 2025-05-07 | 4.83 | 4.78 | -0.02 | -0.42% | 4.73 | 4.84 | 106755 | 5104.75 | 2.29% |
| 2025-05-06 | 4.72 | 4.80 | 0.15 | 3.23% | 4.69 | 4.82 | 103594 | 4943.23 | 2.22% |
| 2025-04-30 | 4.62 | 4.65 | 0.03 | 0.65% | 4.62 | 4.70 | 60553 | 2830.07 | 1.30% |
| 2025-04-29 | 4.46 | 4.62 | 0.13 | 2.90% | 4.46 | 4.66 | 92588 | 4270.26 | 1.98% |
| 2025-04-28 | 4.55 | 4.49 | -0.06 | -1.32% | 4.41 | 4.56 | 62944 | 2817.72 | 1.35% |
| 2025-04-25 | 4.60 | 4.55 | -0.04 | -0.87% | 4.54 | 4.65 | 64448 | 2963.08 | 1.38% |
| 2025-04-24 | 4.58 | 4.59 | -0.03 | -0.65% | 4.54 | 4.63 | 67301 | 3087.28 | 1.44% |
| 2025-04-23 | 4.61 | 4.62 | 0.01 | 0.22% | 4.57 | 4.65 | 70846 | 3267.20 | 1.52% |
| 2025-04-22 | 4.58 | 4.61 | 0.05 | 1.10% | 4.55 | 4.66 | 76460 | 3517.60 | 1.64% |
| 2025-04-21 | 4.46 | 4.56 | 0.08 | 1.79% | 4.42 | 4.58 | 92499 | 4182.33 | 1.98% |
| 2025-04-18 | 4.58 | 4.48 | 0.02 | 0.45% | 4.44 | 4.64 | 105033 | 4737.33 | 2.25% |
| 2025-04-17 | 4.38 | 4.46 | 0.05 | 1.13% | 4.38 | 4.52 | 69706 | 3111.31 | 1.49% |
| 2025-04-16 | 4.54 | 4.41 | -0.12 | -2.65% | 4.33 | 4.55 | 89729 | 3967.13 | 1.92% |
| 2025-04-15 | 4.59 | 4.53 | -0.01 | -0.22% | 4.51 | 4.59 | 95536 | 4339.92 | 2.05% |
| 2025-04-14 | 4.49 | 4.54 | 0.13 | 2.95% | 4.46 | 4.57 | 67488 | 3053.66 | 1.45% |
| 2025-04-11 | 4.31 | 4.41 | 0.04 | 0.92% | 4.31 | 4.45 | 65409 | 2884.41 | 1.40% |
| 2025-04-10 | 4.26 | 4.37 | 0.16 | 3.80% | 4.26 | 4.42 | 92332 | 4023.43 | 1.98% |
| 2025-04-09 | 4.13 | 4.21 | 0.06 | 1.45% | 3.90 | 4.25 | 147383 | 5974.91 | 3.16% |
| 2025-04-08 | 4.11 | 4.15 | -0.15 | -3.49% | 3.98 | 4.26 | 166174 | 6838.73 | 3.56% |
| 2025-04-07 | 4.59 | 4.30 | -0.48 | -10.04% | 4.30 | 4.63 | 135595 | 5914.54 | 2.91% |
| 2025-04-03 | 4.70 | 4.78 | 0.05 | 1.06% | 4.66 | 4.80 | 96054 | 4543.96 | 2.06% |
| 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% |
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。
