| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.65 | 6.60 | 0.00 | 0.00% | 6.55 | 6.72 | 113030 | 7489.04 | 2.42% |
| 2026-03-24 | 6.48 | 6.60 | 0.26 | 4.10% | 6.37 | 6.62 | 153796 | 9977.46 | 3.29% |
| 2026-03-23 | 6.55 | 6.34 | -0.41 | -6.07% | 6.29 | 6.68 | 175759 | 11417.89 | 3.77% |
| 2026-03-20 | 6.97 | 6.75 | -0.20 | -2.88% | 6.74 | 7.05 | 124664 | 8596.80 | 2.67% |
| 2026-03-19 | 7.09 | 6.95 | -0.22 | -3.07% | 6.90 | 7.14 | 117805 | 8253.81 | 2.52% |
| 2026-03-18 | 7.04 | 7.17 | 0.13 | 1.85% | 6.99 | 7.21 | 116690 | 8313.09 | 2.50% |
| 2026-03-17 | 7.21 | 7.04 | -0.11 | -1.54% | 7.03 | 7.24 | 109528 | 7798.56 | 2.35% |
| 2026-03-16 | 7.11 | 7.15 | 0.00 | 0.00% | 7.00 | 7.22 | 109056 | 7771.46 | 2.34% |
| 2026-03-13 | 7.25 | 7.15 | -0.15 | -2.05% | 7.11 | 7.37 | 167984 | 12161.30 | 3.60% |
| 2026-03-12 | 7.26 | 7.30 | 0.02 | 0.27% | 7.22 | 7.62 | 231655 | 17140.04 | 4.96% |
| 2026-03-11 | 7.27 | 7.28 | 0.02 | 0.28% | 7.15 | 7.37 | 161445 | 11720.16 | 3.46% |
| 2026-03-10 | 7.31 | 7.26 | 0.02 | 0.28% | 7.21 | 7.41 | 146058 | 10663.12 | 3.13% |
| 2026-03-09 | 7.02 | 7.24 | 0.05 | 0.70% | 7.02 | 7.34 | 155645 | 11157.51 | 3.33% |
| 2026-03-06 | 7.15 | 7.19 | -0.02 | -0.28% | 7.14 | 7.23 | 102056 | 7337.70 | 2.19% |
| 2026-03-05 | 7.15 | 7.21 | 0.19 | 2.71% | 7.07 | 7.34 | 158927 | 11410.05 | 3.40% |
| 2026-03-04 | 6.95 | 7.02 | -0.03 | -0.43% | 6.95 | 7.18 | 151273 | 10668.67 | 3.24% |
| 2026-03-03 | 7.20 | 7.05 | -0.19 | -2.62% | 7.03 | 7.32 | 213991 | 15307.33 | 4.58% |
| 2026-03-02 | 7.27 | 7.24 | -0.14 | -1.90% | 7.07 | 7.32 | 204569 | 14728.35 | 4.38% |
| 2026-02-27 | 7.17 | 7.38 | 0.18 | 2.50% | 7.12 | 7.44 | 217237 | 15856.00 | 4.65% |
| 2026-02-26 | 7.38 | 7.20 | -0.18 | -2.44% | 7.17 | 7.44 | 253565 | 18424.95 | 5.43% |
| 2026-02-25 | 7.41 | 7.38 | 0.00 | 0.00% | 7.33 | 7.57 | 227414 | 16948.91 | 4.87% |
| 2026-02-24 | 7.35 | 7.38 | 0.09 | 1.23% | 7.25 | 7.49 | 207979 | 15330.42 | 4.46% |
| 2026-02-13 | 7.55 | 7.29 | -0.14 | -1.88% | 7.26 | 7.57 | 238301 | 17592.16 | 5.11% |
| 2026-02-12 | 7.58 | 7.43 | 0.04 | 0.54% | 7.34 | 7.66 | 410027 | 30627.18 | 8.78% |
| 2026-02-11 | 6.96 | 7.39 | 0.42 | 6.03% | 6.92 | 7.67 | 571810 | 42149.55 | 12.25% |
| 2026-02-10 | 6.93 | 6.97 | 0.05 | 0.72% | 6.86 | 7.02 | 224784 | 15645.34 | 4.82% |
| 2026-02-09 | 6.77 | 6.92 | 0.22 | 3.28% | 6.74 | 7.01 | 282636 | 19492.66 | 6.05% |
| 2026-02-06 | 6.69 | 6.70 | -0.02 | -0.30% | 6.61 | 6.79 | 210704 | 14163.70 | 4.51% |
| 2026-02-05 | 6.74 | 6.72 | -0.10 | -1.47% | 6.70 | 6.86 | 302026 | 20440.07 | 6.47% |
| 2026-02-04 | 7.28 | 6.82 | -0.09 | -1.30% | 6.80 | 7.40 | 691745 | 47978.04 | 14.82% |
| 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% |
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。
