| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 14.88 | 15.04 | 0.23 | 1.55% | 14.61 | 15.33 | 380370 | 56937.48 | 2.01% |
| 2025-04-07 | 15.65 | 14.81 | -1.64 | -9.97% | 14.81 | 15.97 | 462387 | 70733.68 | 2.45% |
| 2025-04-03 | 16.03 | 16.45 | 0.22 | 1.36% | 16.01 | 16.60 | 351568 | 57772.77 | 1.86% |
| 2025-04-02 | 16.12 | 16.23 | 0.15 | 0.93% | 16.08 | 16.58 | 259017 | 42440.71 | 1.37% |
| 2025-04-01 | 16.08 | 16.08 | 0.02 | 0.12% | 15.94 | 16.47 | 220863 | 35859.41 | 1.17% |
| 2025-03-31 | 16.23 | 16.06 | -0.26 | -1.59% | 15.72 | 16.30 | 300831 | 48024.04 | 1.59% |
| 2025-03-28 | 16.15 | 16.32 | 0.20 | 1.24% | 16.12 | 16.49 | 289469 | 47456.52 | 1.53% |
| 2025-03-27 | 15.91 | 16.12 | 0.12 | 0.75% | 15.77 | 16.29 | 217772 | 35099.82 | 1.15% |
| 2025-03-26 | 16.04 | 16.00 | -0.04 | -0.25% | 15.86 | 16.17 | 186914 | 29940.72 | 0.99% |
| 2025-03-25 | 16.43 | 16.04 | -0.39 | -2.37% | 15.90 | 16.69 | 308876 | 50019.50 | 1.63% |
| 2025-03-24 | 16.08 | 16.43 | 0.33 | 2.05% | 16.08 | 16.72 | 554184 | 91264.12 | 2.93% |
| 2025-03-21 | 16.38 | 16.10 | -0.46 | -2.78% | 15.98 | 16.65 | 412205 | 66881.23 | 2.18% |
| 2025-03-20 | 17.01 | 16.56 | -0.48 | -2.82% | 16.46 | 17.01 | 440515 | 73476.74 | 2.33% |
| 2025-03-19 | 17.27 | 17.04 | -0.35 | -2.01% | 16.83 | 17.59 | 332071 | 56653.33 | 1.76% |
| 2025-03-18 | 17.58 | 17.39 | 0.01 | 0.06% | 17.28 | 17.77 | 301258 | 52757.27 | 1.59% |
| 2025-03-17 | 18.40 | 17.38 | -0.56 | -3.12% | 17.34 | 18.61 | 667520 | 118147.69 | 3.53% |
| 2025-03-14 | 16.94 | 17.94 | 0.97 | 5.72% | 16.71 | 18.00 | 650948 | 114471.80 | 3.44% |
| 2025-03-13 | 16.87 | 16.97 | 0.03 | 0.18% | 16.59 | 17.15 | 297567 | 50129.67 | 1.57% |
| 2025-03-12 | 16.91 | 16.94 | 0.14 | 0.83% | 16.62 | 17.28 | 348987 | 59170.14 | 1.85% |
| 2025-03-11 | 16.68 | 16.80 | -0.17 | -1.00% | 16.50 | 16.97 | 354419 | 59182.70 | 1.87% |
| 2025-03-10 | 17.07 | 16.97 | -0.19 | -1.11% | 16.53 | 17.23 | 420923 | 70767.78 | 2.23% |
| 2025-03-07 | 17.50 | 17.16 | -0.41 | -2.33% | 16.99 | 17.55 | 491174 | 84733.28 | 2.60% |
| 2025-03-06 | 16.70 | 17.57 | 1.24 | 7.59% | 16.52 | 17.78 | 919950 | 160038.70 | 4.87% |
| 2025-03-05 | 16.16 | 16.33 | 0.14 | 0.86% | 15.95 | 16.37 | 347652 | 56216.35 | 1.84% |
| 2025-03-04 | 15.97 | 16.19 | 0.07 | 0.43% | 15.97 | 16.60 | 594938 | 97039.98 | 3.15% |
| 2025-03-03 | 15.58 | 16.12 | 0.94 | 6.19% | 15.40 | 16.70 | 1049162 | 170679.31 | 5.55% |
| 2025-02-28 | 15.94 | 15.18 | -0.86 | -5.36% | 15.08 | 15.96 | 479322 | 73977.20 | 2.53% |
| 2025-02-27 | 16.00 | 16.04 | 0.04 | 0.25% | 15.86 | 16.37 | 364272 | 58409.23 | 1.93% |
| 2025-02-26 | 16.24 | 16.00 | -0.10 | -0.62% | 15.88 | 16.33 | 335533 | 53874.25 | 1.77% |
| 2025-02-25 | 16.28 | 16.10 | -0.39 | -2.37% | 16.00 | 16.40 | 413925 | 66911.10 | 2.19% |
| 2025-02-24 | 16.85 | 16.49 | -0.36 | -2.14% | 16.30 | 16.86 | 363178 | 60119.89 | 1.92% |
| 2025-02-21 | 16.26 | 16.85 | 0.60 | 3.69% | 16.07 | 17.03 | 572966 | 95106.78 | 3.03% |
| 2025-02-20 | 16.32 | 16.25 | -0.20 | -1.22% | 16.09 | 16.85 | 448788 | 73517.17 | 2.35% |
| 2025-02-19 | 16.06 | 16.45 | 0.17 | 1.04% | 15.90 | 16.54 | 501745 | 81728.98 | 2.63% |
| 2025-02-18 | 16.90 | 16.28 | -0.07 | -0.43% | 16.14 | 17.30 | 829770 | 138423.97 | 4.35% |
| 2025-02-17 | 16.75 | 16.35 | 0.28 | 1.74% | 16.12 | 17.20 | 987190 | 164516.70 | 5.18% |
| 2025-02-14 | 15.49 | 16.07 | 0.72 | 4.69% | 14.90 | 16.18 | 823778 | 128356.80 | 4.32% |
| 2025-02-13 | 15.60 | 15.35 | -0.24 | -1.54% | 15.15 | 15.67 | 442744 | 68088.23 | 2.32% |
| 2025-02-12 | 15.45 | 15.59 | 0.07 | 0.45% | 15.20 | 15.65 | 555474 | 85848.23 | 2.91% |
| 2025-02-11 | 15.60 | 15.52 | -0.13 | -0.83% | 15.45 | 15.85 | 452397 | 70763.62 | 2.37% |
| 2025-02-10 | 16.09 | 15.65 | -0.23 | -1.45% | 15.31 | 16.11 | 703929 | 109680.62 | 3.69% |
| 2025-02-07 | 15.46 | 15.88 | 0.39 | 2.52% | 15.46 | 16.27 | 834825 | 132686.61 | 4.38% |
| 2025-02-06 | 15.15 | 15.49 | 0.31 | 2.04% | 14.97 | 15.75 | 871106 | 133983.89 | 4.57% |
| 2025-02-05 | 14.18 | 15.18 | 1.31 | 9.44% | 14.18 | 15.26 | 1071702 | 159681.08 | 5.62% |
| 2025-01-27 | 13.80 | 13.87 | -0.06 | -0.43% | 13.78 | 14.05 | 311478 | 43336.72 | 1.63% |
| 2025-01-24 | 13.86 | 13.93 | 0.03 | 0.22% | 13.83 | 14.10 | 318983 | 44501.28 | 1.67% |
| 2025-01-23 | 14.13 | 13.90 | -0.12 | -0.86% | 13.86 | 14.30 | 415768 | 58484.11 | 2.17% |
| 2025-01-22 | 13.69 | 14.02 | 0.20 | 1.45% | 13.43 | 14.13 | 464614 | 64155.85 | 2.43% |
| 2025-01-21 | 13.05 | 13.82 | 0.81 | 6.23% | 13.04 | 13.84 | 675673 | 91375.23 | 3.53% |
| 2025-01-20 | 12.99 | 13.01 | 0.11 | 0.85% | 12.97 | 13.20 | 292665 | 38260.24 | 1.53% |
| 2025-01-17 | 12.85 | 12.90 | -0.06 | -0.46% | 12.74 | 13.02 | 296721 | 38187.38 | 1.55% |
| 2025-01-16 | 13.11 | 12.96 | -0.13 | -0.99% | 12.90 | 13.42 | 405026 | 53111.60 | 2.12% |
| 2025-01-15 | 13.26 | 13.09 | -0.14 | -1.06% | 13.01 | 13.33 | 283716 | 37237.05 | 1.48% |
| 2025-01-14 | 12.91 | 13.23 | 0.39 | 3.04% | 12.61 | 13.38 | 486979 | 63799.28 | 2.54% |
| 2025-01-13 | 12.80 | 12.84 | -0.04 | -0.31% | 12.70 | 13.18 | 303382 | 39251.52 | 1.58% |
| 2025-01-10 | 12.80 | 12.88 | -0.01 | -0.08% | 12.73 | 13.17 | 334138 | 43552.95 | 1.75% |
| 2025-01-09 | 12.78 | 12.89 | 0.04 | 0.31% | 12.53 | 13.02 | 321204 | 41102.86 | 1.68% |
| 2025-01-08 | 13.19 | 12.85 | -0.40 | -3.02% | 12.65 | 13.28 | 400688 | 51665.43 | 2.09% |
| 2025-01-07 | 12.85 | 13.25 | 0.42 | 3.27% | 12.79 | 13.28 | 333336 | 43536.45 | 1.74% |
| 2025-01-06 | 12.87 | 12.83 | -0.04 | -0.31% | 12.70 | 13.11 | 338383 | 43586.75 | 1.77% |
| 2025-01-03 | 13.20 | 12.87 | -0.32 | -2.43% | 12.80 | 13.25 | 358083 | 46647.16 | 1.87% |
| 2025-01-02 | 13.54 | 13.19 | -0.42 | -3.09% | 12.99 | 13.82 | 534833 | 71651.34 | 2.79% |
| 2024-12-31 | 14.17 | 13.61 | -0.57 | -4.02% | 13.51 | 14.26 | 609691 | 83661.68 | 3.19% |
| 2024-12-30 | 13.96 | 14.18 | 0.23 | 1.65% | 13.78 | 14.57 | 640625 | 91276.55 | 3.35% |
| 2024-12-27 | 13.89 | 13.95 | 0.01 | 0.07% | 13.75 | 14.26 | 464990 | 65191.12 | 2.43% |
| 2024-12-26 | 13.80 | 13.94 | -0.01 | -0.07% | 13.71 | 14.13 | 327197 | 45684.06 | 1.71% |
| 2024-12-25 | 13.86 | 13.95 | 0.09 | 0.65% | 13.70 | 14.35 | 379154 | 53037.46 | 1.98% |
| 2024-12-24 | 13.60 | 13.86 | 0.29 | 2.14% | 13.50 | 14.06 | 394153 | 54606.00 | 2.06% |
| 2024-12-23 | 14.10 | 13.57 | -0.52 | -3.69% | 13.52 | 14.10 | 422230 | 57959.78 | 2.21% |
| 2024-12-20 | 13.85 | 14.09 | 0.17 | 1.22% | 13.80 | 14.35 | 381520 | 53707.02 | 1.99% |
| 2024-12-19 | 13.52 | 13.92 | 0.20 | 1.46% | 13.45 | 14.02 | 322282 | 44245.20 | 1.68% |
| 2024-12-18 | 13.49 | 13.72 | 0.24 | 1.78% | 13.39 | 13.83 | 317517 | 43441.64 | 1.66% |
| 2024-12-17 | 13.57 | 13.48 | -0.09 | -0.66% | 13.28 | 13.69 | 387196 | 52230.76 | 2.02% |
| 2024-12-16 | 14.30 | 13.57 | -0.64 | -4.50% | 13.45 | 14.30 | 796685 | 109396.33 | 4.16% |
| 2024-12-13 | 13.83 | 14.21 | 0.26 | 1.86% | 13.75 | 14.68 | 1117059 | 159797.05 | 5.84% |
| 2024-12-12 | 14.14 | 13.95 | -0.22 | -1.55% | 13.76 | 14.20 | 618156 | 85871.48 | 3.23% |
| 2024-12-11 | 14.08 | 14.17 | 0.00 | 0.00% | 14.00 | 14.33 | 420112 | 59588.08 | 2.19% |
| 2024-12-10 | 14.68 | 14.17 | -0.06 | -0.42% | 14.11 | 14.75 | 703441 | 101243.67 | 3.67% |
| 2024-12-09 | 14.15 | 14.23 | 0.27 | 1.93% | 13.93 | 14.40 | 711698 | 100942.23 | 3.72% |
| 2024-12-06 | 13.85 | 13.96 | 0.09 | 0.65% | 13.66 | 14.15 | 696056 | 96651.05 | 3.64% |
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。
