| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.95 | 22.24 | 0.26 | 1.18% | 21.61 | 22.44 | 387321 | 85367.54 | 2.05% |
| 2025-12-11 | 22.50 | 21.98 | -0.51 | -2.27% | 21.88 | 22.60 | 337534 | 74613.38 | 1.79% |
| 2025-12-10 | 22.33 | 22.49 | 0.05 | 0.22% | 21.73 | 22.73 | 336515 | 74932.73 | 1.78% |
| 2025-12-09 | 22.39 | 22.44 | 0.00 | 0.00% | 22.37 | 22.98 | 343694 | 77811.66 | 1.82% |
| 2025-12-08 | 22.14 | 22.44 | 0.40 | 1.81% | 21.99 | 22.78 | 365362 | 82198.78 | 1.93% |
| 2025-12-05 | 22.07 | 22.04 | -0.05 | -0.23% | 21.75 | 22.12 | 289211 | 63381.52 | 1.53% |
| 2025-12-04 | 21.77 | 22.09 | 0.32 | 1.47% | 21.68 | 22.18 | 249126 | 54746.66 | 1.32% |
| 2025-12-03 | 22.57 | 21.77 | -0.83 | -3.67% | 21.66 | 22.78 | 427782 | 94131.70 | 2.26% |
| 2025-12-02 | 23.00 | 22.60 | -0.45 | -1.95% | 22.51 | 23.15 | 294557 | 66850.46 | 1.56% |
| 2025-12-01 | 22.38 | 23.05 | 0.73 | 3.27% | 22.26 | 23.11 | 509378 | 115973.30 | 2.70% |
| 2025-11-28 | 21.96 | 22.32 | 0.35 | 1.59% | 21.96 | 22.48 | 353261 | 78625.11 | 1.87% |
| 2025-11-27 | 22.10 | 21.97 | -0.21 | -0.95% | 21.92 | 22.99 | 400587 | 89858.16 | 2.12% |
| 2025-11-26 | 22.40 | 22.18 | -0.35 | -1.55% | 22.17 | 22.69 | 488319 | 109738.42 | 2.59% |
| 2025-11-25 | 21.55 | 22.53 | 1.15 | 5.38% | 21.51 | 22.79 | 980802 | 220296.58 | 5.19% |
| 2025-11-24 | 20.88 | 21.38 | 0.52 | 2.49% | 20.61 | 21.75 | 632801 | 134460.45 | 3.35% |
| 2025-11-21 | 20.74 | 20.86 | -0.05 | -0.24% | 20.52 | 21.28 | 453775 | 94980.24 | 2.40% |
| 2025-11-20 | 21.32 | 20.91 | -0.24 | -1.13% | 20.89 | 21.48 | 211437 | 44564.34 | 1.12% |
| 2025-11-19 | 21.39 | 21.15 | -0.28 | -1.31% | 21.06 | 21.51 | 234969 | 49934.13 | 1.24% |
| 2025-11-18 | 20.90 | 21.43 | 0.48 | 2.29% | 20.85 | 21.68 | 501674 | 107291.77 | 2.66% |
| 2025-11-17 | 20.91 | 20.95 | -0.13 | -0.62% | 20.48 | 21.08 | 482412 | 100413.89 | 2.55% |
| 2025-11-14 | 21.62 | 21.08 | -0.72 | -3.30% | 21.05 | 21.69 | 457723 | 97455.92 | 2.42% |
| 2025-11-13 | 21.67 | 21.80 | 0.04 | 0.18% | 21.50 | 21.86 | 387585 | 84021.29 | 2.05% |
| 2025-11-12 | 22.11 | 21.76 | -0.35 | -1.58% | 21.65 | 22.33 | 414014 | 90915.66 | 2.19% |
| 2025-11-11 | 22.52 | 22.11 | -0.39 | -1.73% | 22.01 | 22.73 | 405896 | 90473.10 | 2.15% |
| 2025-11-10 | 23.01 | 22.50 | -0.50 | -2.17% | 22.46 | 23.28 | 421648 | 95687.96 | 2.23% |
| 2025-11-07 | 23.00 | 23.00 | -0.24 | -1.03% | 22.97 | 23.46 | 279655 | 64700.89 | 1.48% |
| 2025-11-06 | 23.60 | 23.24 | -0.51 | -2.15% | 22.97 | 23.70 | 395550 | 91738.66 | 2.09% |
| 2025-11-05 | 23.21 | 23.75 | -0.15 | -0.63% | 22.80 | 24.26 | 391093 | 91392.30 | 2.07% |
| 2025-11-04 | 24.68 | 23.90 | -0.88 | -3.55% | 23.70 | 24.68 | 391421 | 94120.40 | 2.07% |
| 2025-11-03 | 24.20 | 24.78 | 0.96 | 4.03% | 24.03 | 24.97 | 549014 | 134333.02 | 2.91% |
| 2025-10-31 | 23.57 | 23.82 | 0.27 | 1.15% | 23.38 | 24.10 | 453924 | 108423.14 | 2.40% |
| 2025-10-30 | 25.35 | 23.55 | -1.44 | -5.76% | 23.40 | 25.36 | 802145 | 191299.83 | 4.25% |
| 2025-10-29 | 23.90 | 24.99 | 1.14 | 4.78% | 23.68 | 25.08 | 441187 | 109196.33 | 2.34% |
| 2025-10-28 | 24.20 | 23.85 | -0.52 | -2.13% | 23.48 | 24.47 | 395872 | 94530.59 | 2.10% |
| 2025-10-27 | 25.60 | 24.37 | -0.64 | -2.56% | 23.08 | 25.64 | 704045 | 169667.92 | 3.73% |
| 2025-10-24 | 24.49 | 25.01 | 0.65 | 2.67% | 24.24 | 25.21 | 437222 | 108417.30 | 2.31% |
| 2025-10-23 | 24.18 | 24.36 | 0.20 | 0.83% | 23.79 | 24.42 | 232477 | 56079.34 | 1.23% |
| 2025-10-22 | 24.54 | 24.16 | -0.53 | -2.15% | 24.14 | 24.75 | 245638 | 59967.81 | 1.30% |
| 2025-10-21 | 23.76 | 24.69 | 0.95 | 4.00% | 23.53 | 24.75 | 522586 | 126633.68 | 2.77% |
| 2025-10-20 | 23.30 | 23.74 | 0.94 | 4.12% | 23.30 | 24.45 | 526828 | 125825.65 | 2.79% |
| 2025-10-17 | 23.58 | 22.80 | -0.83 | -3.51% | 22.71 | 23.80 | 336744 | 77817.62 | 1.78% |
| 2025-10-16 | 24.03 | 23.63 | -0.55 | -2.27% | 23.47 | 24.40 | 331874 | 79072.80 | 1.76% |
| 2025-10-15 | 24.26 | 24.18 | 0.10 | 0.42% | 23.25 | 24.38 | 422945 | 101404.07 | 2.24% |
| 2025-10-14 | 24.68 | 24.08 | -0.50 | -2.03% | 23.99 | 25.38 | 420881 | 103692.55 | 2.23% |
| 2025-10-13 | 23.84 | 24.58 | -0.35 | -1.40% | 23.81 | 25.04 | 459867 | 112762.25 | 2.43% |
| 2025-10-10 | 26.71 | 24.93 | -2.07 | -7.67% | 24.69 | 27.15 | 740657 | 189882.52 | 3.92% |
| 2025-10-09 | 28.29 | 27.00 | -1.08 | -3.85% | 26.35 | 28.33 | 602679 | 162132.11 | 3.19% |
| 2025-09-30 | 27.89 | 28.08 | 0.17 | 0.61% | 27.62 | 28.56 | 309677 | 86818.00 | 1.64% |
| 2025-09-29 | 27.59 | 27.91 | 0.32 | 1.16% | 27.20 | 28.33 | 373959 | 104036.27 | 1.98% |
| 2025-09-26 | 28.94 | 27.59 | -1.41 | -4.86% | 27.08 | 29.00 | 507561 | 142132.47 | 2.69% |
| 2025-09-25 | 28.95 | 29.00 | 0.06 | 0.21% | 28.92 | 30.15 | 472707 | 139559.33 | 2.50% |
| 2025-09-24 | 27.44 | 28.94 | 1.50 | 5.47% | 26.84 | 29.48 | 499546 | 141079.33 | 2.64% |
| 2025-09-23 | 26.80 | 27.44 | 0.56 | 2.08% | 26.50 | 27.94 | 534772 | 145571.58 | 2.83% |
| 2025-09-22 | 26.62 | 26.88 | 0.08 | 0.30% | 26.04 | 26.94 | 384370 | 101956.22 | 2.03% |
| 2025-09-19 | 27.28 | 26.80 | -0.45 | -1.65% | 26.42 | 27.38 | 478824 | 128127.80 | 2.53% |
| 2025-09-18 | 28.00 | 27.25 | -0.81 | -2.89% | 26.55 | 30.50 | 845240 | 238125.12 | 4.47% |
| 2025-09-17 | 25.70 | 28.06 | 2.32 | 9.01% | 25.33 | 28.30 | 563803 | 151445.25 | 2.98% |
| 2025-09-16 | 25.16 | 25.74 | 0.49 | 1.94% | 25.04 | 26.23 | 483055 | 123462.02 | 2.56% |
| 2025-09-15 | 23.91 | 25.25 | 1.16 | 4.82% | 23.75 | 25.69 | 612961 | 152627.61 | 3.24% |
| 2025-09-12 | 24.53 | 24.09 | -0.70 | -2.82% | 23.71 | 24.88 | 477033 | 115026.85 | 2.53% |
| 2025-09-11 | 23.97 | 24.79 | 1.06 | 4.47% | 23.19 | 24.97 | 478522 | 115807.72 | 2.53% |
| 2025-09-10 | 24.19 | 23.73 | -0.68 | -2.79% | 23.18 | 24.50 | 468127 | 111435.84 | 2.48% |
| 2025-09-09 | 24.00 | 24.41 | 0.16 | 0.66% | 23.66 | 24.78 | 480776 | 116184.73 | 2.55% |
| 2025-09-08 | 22.85 | 24.25 | 1.45 | 6.36% | 22.34 | 24.42 | 670372 | 157739.58 | 3.55% |
| 2025-09-05 | 21.95 | 22.80 | 0.90 | 4.11% | 21.70 | 22.88 | 449751 | 100777.72 | 2.38% |
| 2025-09-04 | 22.85 | 21.90 | -0.94 | -4.12% | 21.54 | 23.47 | 635244 | 141806.14 | 3.36% |
| 2025-09-03 | 22.48 | 22.84 | 0.29 | 1.29% | 22.38 | 23.87 | 599185 | 139463.47 | 3.17% |
| 2025-09-02 | 22.31 | 22.55 | 0.25 | 1.12% | 22.28 | 23.35 | 586264 | 133759.61 | 3.10% |
| 2025-09-01 | 22.81 | 22.30 | -0.97 | -4.17% | 21.21 | 22.83 | 864521 | 189225.44 | 4.58% |
| 2025-08-29 | 22.63 | 23.27 | 0.83 | 3.70% | 22.31 | 23.36 | 439409 | 100983.45 | 2.32% |
| 2025-08-28 | 22.26 | 22.44 | 0.18 | 0.81% | 21.70 | 22.47 | 423504 | 93368.46 | 2.24% |
| 2025-08-27 | 22.50 | 22.26 | -0.21 | -0.93% | 22.22 | 23.28 | 494799 | 112771.19 | 2.62% |
| 2025-08-26 | 21.47 | 22.47 | 1.00 | 4.66% | 21.31 | 23.09 | 715039 | 160984.62 | 3.78% |
| 2025-08-25 | 21.60 | 21.47 | 0.12 | 0.56% | 20.95 | 21.87 | 484868 | 103445.12 | 2.56% |
| 2025-08-22 | 20.88 | 21.35 | 0.46 | 2.20% | 20.65 | 21.44 | 404316 | 85071.07 | 2.14% |
| 2025-08-21 | 20.15 | 20.89 | 0.67 | 3.31% | 19.97 | 21.34 | 594336 | 123011.70 | 3.14% |
| 2025-08-20 | 20.05 | 20.22 | 0.10 | 0.50% | 19.83 | 20.90 | 467068 | 94843.80 | 2.47% |
| 2025-08-19 | 19.99 | 20.12 | 0.11 | 0.55% | 19.85 | 20.40 | 369199 | 74457.46 | 1.95% |
| 2025-08-18 | 19.69 | 20.01 | 0.29 | 1.47% | 19.55 | 20.18 | 536528 | 106712.27 | 2.84% |
| 2025-08-15 | 19.98 | 19.72 | -0.38 | -1.89% | 19.30 | 20.05 | 525190 | 103021.42 | 2.78% |
恺英网络(002517)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。
