| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.14 | 15.77 | -0.44 | -2.71% | 15.76 | 16.22 | 247935 | 39467.91 | 1.31% |
| 2025-05-22 | 16.12 | 16.21 | 0.06 | 0.37% | 16.02 | 16.38 | 214484 | 34746.52 | 1.13% |
| 2025-05-21 | 16.08 | 16.15 | 0.02 | 0.12% | 16.05 | 16.30 | 147464 | 23858.62 | 0.78% |
| 2025-05-20 | 16.00 | 16.13 | 0.09 | 0.56% | 15.81 | 16.50 | 306007 | 49547.28 | 1.62% |
| 2025-05-19 | 16.01 | 16.04 | -0.01 | -0.06% | 15.43 | 16.06 | 394806 | 62245.14 | 2.09% |
| 2025-05-16 | 16.00 | 16.05 | -0.02 | -0.12% | 15.90 | 16.22 | 170693 | 27504.46 | 0.90% |
| 2025-05-15 | 16.70 | 16.07 | -0.69 | -4.12% | 15.97 | 16.83 | 355946 | 57551.76 | 1.88% |
| 2025-05-14 | 16.73 | 16.76 | -0.07 | -0.42% | 16.62 | 17.04 | 219061 | 36869.92 | 1.16% |
| 2025-05-13 | 16.80 | 16.83 | 0.05 | 0.30% | 16.68 | 16.98 | 203287 | 34262.84 | 1.08% |
| 2025-05-12 | 16.75 | 16.78 | 0.11 | 0.66% | 16.47 | 16.82 | 260746 | 43417.45 | 1.38% |
| 2025-05-09 | 16.95 | 16.67 | -0.35 | -2.06% | 16.45 | 17.00 | 272076 | 45218.66 | 1.44% |
| 2025-05-08 | 16.90 | 17.02 | -0.04 | -0.23% | 16.90 | 17.20 | 168038 | 28614.59 | 0.89% |
| 2025-05-07 | 17.44 | 17.06 | -0.23 | -1.33% | 16.94 | 17.58 | 322935 | 55384.98 | 1.71% |
| 2025-05-06 | 17.24 | 17.29 | 0.29 | 1.71% | 16.90 | 17.48 | 405782 | 70228.09 | 2.15% |
| 2025-04-30 | 16.70 | 17.00 | 0.23 | 1.37% | 16.63 | 17.33 | 379668 | 64782.19 | 2.01% |
| 2025-04-29 | 16.80 | 16.77 | -0.09 | -0.53% | 16.68 | 16.95 | 228910 | 38494.82 | 1.21% |
| 2025-04-28 | 16.26 | 16.86 | 0.67 | 4.14% | 16.15 | 17.27 | 647405 | 108943.66 | 3.42% |
| 2025-04-25 | 16.25 | 16.19 | -0.10 | -0.61% | 15.81 | 16.63 | 379885 | 61484.40 | 2.01% |
| 2025-04-24 | 16.45 | 16.29 | -0.22 | -1.33% | 15.93 | 16.56 | 251036 | 40694.87 | 1.33% |
| 2025-04-23 | 16.34 | 16.51 | 0.30 | 1.85% | 16.34 | 16.89 | 334180 | 55744.79 | 1.77% |
| 2025-04-22 | 16.70 | 16.21 | -0.36 | -2.17% | 16.18 | 16.77 | 234157 | 38418.70 | 1.24% |
| 2025-04-21 | 16.26 | 16.57 | 0.20 | 1.22% | 16.02 | 16.61 | 225555 | 37123.38 | 1.19% |
| 2025-04-18 | 16.13 | 16.37 | 0.20 | 1.24% | 16.00 | 16.48 | 200520 | 32568.67 | 1.06% |
| 2025-04-17 | 16.13 | 16.17 | -0.09 | -0.55% | 16.11 | 16.47 | 149123 | 24245.42 | 0.79% |
| 2025-04-16 | 16.05 | 16.26 | 0.05 | 0.31% | 15.88 | 16.68 | 378516 | 61986.12 | 2.00% |
| 2025-04-15 | 16.05 | 16.21 | 0.16 | 1.00% | 15.87 | 16.33 | 220279 | 35431.73 | 1.16% |
| 2025-04-14 | 15.75 | 16.05 | 0.50 | 3.22% | 15.72 | 16.31 | 308170 | 49436.97 | 1.63% |
| 2025-04-11 | 15.59 | 15.55 | -0.22 | -1.40% | 15.30 | 16.17 | 361522 | 56506.07 | 1.91% |
| 2025-04-10 | 15.97 | 15.77 | -0.01 | -0.06% | 15.70 | 16.23 | 357031 | 56957.23 | 1.89% |
| 2025-04-09 | 14.90 | 15.78 | 0.74 | 4.92% | 14.48 | 15.90 | 426034 | 65639.02 | 2.25% |
| 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% |
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。
