| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.07 | 5.95 | -0.12 | -1.98% | 5.90 | 6.11 | 271837 | 16206.83 | 5.83% |
| 2025-08-21 | 6.07 | 6.07 | 0.01 | 0.17% | 6.03 | 6.35 | 351687 | 21674.70 | 7.54% |
| 2025-08-20 | 6.08 | 6.06 | -0.02 | -0.33% | 6.00 | 6.10 | 162353 | 9809.53 | 3.48% |
| 2025-08-19 | 6.16 | 6.08 | 0.00 | 0.00% | 5.98 | 6.20 | 282519 | 17172.68 | 6.06% |
| 2025-08-18 | 6.19 | 6.08 | -0.05 | -0.82% | 6.06 | 6.23 | 232954 | 14288.18 | 4.99% |
| 2025-08-15 | 6.16 | 6.13 | 0.03 | 0.49% | 6.06 | 6.18 | 240663 | 14749.13 | 5.16% |
| 2025-08-14 | 6.40 | 6.10 | -0.34 | -5.28% | 6.04 | 6.42 | 411459 | 25401.91 | 8.82% |
| 2025-08-13 | 6.34 | 6.44 | 0.07 | 1.10% | 6.29 | 6.48 | 298574 | 19101.62 | 6.40% |
| 2025-08-12 | 6.39 | 6.37 | -0.01 | -0.16% | 6.24 | 6.42 | 325987 | 20639.25 | 6.99% |
| 2025-08-11 | 6.55 | 6.38 | -0.22 | -3.33% | 6.35 | 6.70 | 515227 | 33409.91 | 11.04% |
| 2025-08-08 | 6.42 | 6.60 | 0.07 | 1.07% | 6.30 | 6.69 | 511668 | 33051.35 | 10.97% |
| 2025-08-07 | 6.30 | 6.53 | 0.31 | 4.98% | 6.23 | 6.79 | 705091 | 45278.59 | 15.11% |
| 2025-08-06 | 6.21 | 6.22 | -0.18 | -2.81% | 6.16 | 6.40 | 534695 | 33458.28 | 11.46% |
| 2025-08-05 | 6.08 | 6.40 | 0.09 | 1.43% | 6.08 | 6.42 | 741199 | 46188.98 | 15.89% |
| 2025-08-04 | 6.19 | 6.31 | 0.35 | 5.87% | 6.04 | 6.56 | 994140 | 62456.84 | 21.31% |
| 2025-08-01 | 5.45 | 5.96 | 0.54 | 9.96% | 5.40 | 5.96 | 322201 | 18461.27 | 6.91% |
| 2025-07-31 | 5.55 | 5.42 | -0.20 | -3.56% | 5.41 | 5.63 | 247396 | 13634.30 | 5.30% |
| 2025-07-30 | 5.73 | 5.62 | -0.16 | -2.77% | 5.58 | 5.77 | 318302 | 17963.86 | 6.82% |
| 2025-07-29 | 5.68 | 5.78 | -0.05 | -0.86% | 5.60 | 5.95 | 622584 | 35782.50 | 13.34% |
| 2025-07-28 | 5.34 | 5.83 | 0.53 | 10.00% | 5.31 | 5.83 | 347169 | 19537.48 | 7.44% |
| 2025-07-25 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.35 | 93447 | 4961.25 | 2.00% |
| 2025-07-24 | 5.30 | 5.30 | 0.01 | 0.19% | 5.26 | 5.32 | 79362 | 4197.93 | 1.70% |
| 2025-07-23 | 5.41 | 5.29 | -0.08 | -1.49% | 5.28 | 5.42 | 80764 | 4304.18 | 1.73% |
| 2025-07-22 | 5.46 | 5.37 | -0.08 | -1.47% | 5.33 | 5.48 | 94170 | 5064.22 | 2.02% |
| 2025-07-21 | 5.35 | 5.45 | 0.13 | 2.44% | 5.32 | 5.47 | 98016 | 5319.41 | 2.10% |
| 2025-07-18 | 5.34 | 5.32 | 0.01 | 0.19% | 5.27 | 5.34 | 66058 | 3505.58 | 1.42% |
| 2025-07-17 | 5.32 | 5.31 | 0.00 | 0.00% | 5.25 | 5.36 | 74282 | 3939.32 | 1.59% |
| 2025-07-16 | 5.40 | 5.31 | -0.02 | -0.38% | 5.28 | 5.41 | 63993 | 3410.02 | 1.37% |
| 2025-07-15 | 5.34 | 5.33 | -0.06 | -1.11% | 5.25 | 5.41 | 95852 | 5089.89 | 2.05% |
| 2025-07-14 | 5.35 | 5.39 | 0.11 | 2.08% | 5.32 | 5.43 | 109169 | 5864.37 | 2.34% |
| 2025-07-11 | 5.45 | 5.28 | -0.17 | -3.12% | 5.22 | 5.46 | 169447 | 8969.52 | 3.63% |
| 2025-07-10 | 5.45 | 5.45 | 0.01 | 0.18% | 5.39 | 5.47 | 95721 | 5204.73 | 2.05% |
| 2025-07-09 | 5.56 | 5.44 | -0.11 | -1.98% | 5.40 | 5.60 | 130085 | 7138.71 | 2.79% |
| 2025-07-08 | 5.59 | 5.55 | -0.01 | -0.18% | 5.54 | 5.67 | 117610 | 6585.23 | 2.52% |
| 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% |
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。
