| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 22.02 | 22.26 | 0.03 | 0.13% | 21.55 | 22.67 | 482730 | 106867.06 | 2.56% |
| 2026-02-05 | 22.18 | 22.23 | -0.21 | -0.94% | 22.06 | 22.53 | 353512 | 78794.26 | 1.87% |
| 2026-02-04 | 22.81 | 22.44 | -0.79 | -3.40% | 22.15 | 23.00 | 705619 | 158225.91 | 3.74% |
| 2026-02-03 | 23.91 | 23.23 | -0.35 | -1.48% | 21.60 | 24.30 | 1219049 | 277222.69 | 6.45% |
| 2026-02-02 | 24.80 | 23.58 | -1.34 | -5.38% | 23.51 | 25.15 | 525493 | 127292.01 | 2.78% |
| 2026-01-30 | 24.92 | 24.92 | -0.19 | -0.76% | 24.53 | 25.57 | 433416 | 108281.44 | 2.29% |
| 2026-01-29 | 24.55 | 25.11 | 0.33 | 1.33% | 24.40 | 25.60 | 583228 | 147104.91 | 3.09% |
| 2026-01-28 | 24.70 | 24.78 | -0.03 | -0.12% | 24.52 | 25.32 | 267247 | 66371.67 | 1.41% |
| 2026-01-27 | 24.68 | 24.81 | 0.13 | 0.53% | 24.09 | 24.97 | 325018 | 79788.01 | 1.72% |
| 2026-01-26 | 25.60 | 24.68 | -0.94 | -3.67% | 24.40 | 25.60 | 528602 | 131323.88 | 2.80% |
| 2026-01-23 | 25.03 | 25.62 | 0.62 | 2.48% | 24.90 | 25.87 | 420358 | 107212.08 | 2.23% |
| 2026-01-22 | 25.57 | 25.00 | -0.58 | -2.27% | 24.61 | 26.03 | 516875 | 129960.45 | 2.74% |
| 2026-01-21 | 25.40 | 25.58 | 0.02 | 0.08% | 25.35 | 26.07 | 397496 | 101851.84 | 2.10% |
| 2026-01-20 | 26.52 | 25.56 | -0.78 | -2.96% | 25.30 | 26.85 | 571319 | 146910.09 | 3.02% |
| 2026-01-19 | 26.00 | 26.34 | 0.01 | 0.04% | 25.88 | 26.97 | 504294 | 133472.55 | 2.67% |
| 2026-01-16 | 27.38 | 26.33 | -1.18 | -4.29% | 26.22 | 28.00 | 766447 | 205521.31 | 4.06% |
| 2026-01-15 | 26.57 | 27.51 | 1.43 | 5.48% | 26.28 | 28.18 | 939476 | 257555.33 | 4.97% |
| 2026-01-14 | 26.00 | 26.08 | -0.25 | -0.95% | 25.76 | 27.55 | 897558 | 239885.42 | 4.75% |
| 2026-01-13 | 26.55 | 26.33 | -0.08 | -0.30% | 26.00 | 27.65 | 968418 | 259795.22 | 5.13% |
| 2026-01-12 | 25.66 | 26.41 | 1.18 | 4.68% | 25.60 | 26.87 | 1008579 | 263929.00 | 5.34% |
| 2026-01-09 | 24.45 | 25.23 | 0.86 | 3.53% | 24.35 | 25.32 | 596385 | 148132.27 | 3.16% |
| 2026-01-08 | 24.08 | 24.37 | 0.13 | 0.54% | 23.80 | 24.99 | 504041 | 123072.88 | 2.67% |
| 2026-01-07 | 24.38 | 24.24 | -0.12 | -0.49% | 23.82 | 24.66 | 507092 | 122897.38 | 2.68% |
| 2026-01-06 | 23.48 | 24.36 | 1.04 | 4.46% | 23.20 | 24.58 | 912316 | 217917.56 | 4.83% |
| 2026-01-05 | 22.25 | 23.32 | 1.45 | 6.63% | 22.20 | 23.49 | 808970 | 187731.84 | 4.28% |
| 2025-12-31 | 22.10 | 21.87 | -0.21 | -0.95% | 21.81 | 22.42 | 403572 | 88984.22 | 2.14% |
| 2025-12-30 | 21.82 | 22.08 | 0.10 | 0.45% | 21.75 | 22.52 | 397704 | 88173.71 | 2.11% |
| 2025-12-29 | 22.20 | 21.98 | -0.37 | -1.66% | 21.51 | 22.33 | 471678 | 103323.73 | 2.50% |
| 2025-12-26 | 22.08 | 22.35 | 0.28 | 1.27% | 22.00 | 22.60 | 416944 | 93334.45 | 2.21% |
| 2025-12-25 | 21.76 | 22.07 | 0.26 | 1.19% | 21.56 | 22.13 | 387095 | 84800.29 | 2.05% |
| 2025-12-24 | 22.71 | 21.81 | -0.93 | -4.09% | 21.48 | 22.73 | 834446 | 181761.91 | 4.42% |
| 2025-12-23 | 22.29 | 22.74 | 0.41 | 1.84% | 22.26 | 23.19 | 527094 | 120147.55 | 2.79% |
| 2025-12-22 | 22.64 | 22.33 | -0.20 | -0.89% | 21.93 | 22.67 | 374530 | 83612.12 | 1.98% |
| 2025-12-19 | 22.20 | 22.53 | 0.35 | 1.58% | 22.02 | 22.72 | 429894 | 96534.59 | 2.28% |
| 2025-12-18 | 22.00 | 22.18 | 0.08 | 0.36% | 21.83 | 22.76 | 423404 | 94734.65 | 2.24% |
| 2025-12-17 | 21.35 | 22.10 | 0.71 | 3.32% | 21.32 | 22.27 | 493948 | 108205.45 | 2.61% |
| 2025-12-16 | 21.67 | 21.39 | -0.29 | -1.34% | 21.18 | 22.06 | 256516 | 55038.36 | 1.36% |
| 2025-12-15 | 22.05 | 21.68 | -0.56 | -2.52% | 21.64 | 22.51 | 354648 | 77721.41 | 1.88% |
| 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% |
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。
