| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 19.65 | 20.10 | 0.45 | 2.29% | 19.65 | 20.44 | 633612 | 127831.48 | 3.35% |
| 2025-08-13 | 19.20 | 19.65 | 0.45 | 2.34% | 19.05 | 19.80 | 428008 | 83335.38 | 2.26% |
| 2025-08-12 | 19.39 | 19.20 | -0.26 | -1.34% | 19.08 | 19.53 | 380468 | 73278.26 | 2.01% |
| 2025-08-11 | 19.50 | 19.46 | -0.09 | -0.46% | 19.42 | 20.00 | 389233 | 76254.25 | 2.06% |
| 2025-08-08 | 19.68 | 19.55 | -0.24 | -1.21% | 19.48 | 20.27 | 517937 | 102382.10 | 2.74% |
| 2025-08-07 | 19.50 | 19.79 | 0.03 | 0.15% | 19.43 | 19.88 | 521087 | 102841.90 | 2.76% |
| 2025-08-06 | 19.29 | 19.76 | 0.53 | 2.76% | 19.00 | 19.85 | 822620 | 159982.69 | 4.35% |
| 2025-08-05 | 18.58 | 19.23 | 0.61 | 3.28% | 18.56 | 19.39 | 779211 | 149324.28 | 4.12% |
| 2025-08-04 | 18.00 | 18.62 | 0.43 | 2.36% | 17.88 | 18.88 | 610265 | 113065.28 | 3.23% |
| 2025-08-01 | 18.19 | 18.19 | -0.17 | -0.93% | 17.83 | 18.49 | 417090 | 75420.19 | 2.21% |
| 2025-07-31 | 19.00 | 18.36 | -0.62 | -3.27% | 18.25 | 19.03 | 511285 | 94786.14 | 2.70% |
| 2025-07-30 | 18.60 | 18.98 | 0.40 | 2.15% | 18.37 | 19.11 | 770089 | 145226.05 | 4.07% |
| 2025-07-29 | 18.46 | 18.58 | 0.10 | 0.54% | 17.94 | 18.60 | 538114 | 98707.73 | 2.85% |
| 2025-07-28 | 18.31 | 18.48 | 0.10 | 0.54% | 18.22 | 18.52 | 340659 | 62690.47 | 1.80% |
| 2025-07-25 | 18.52 | 18.38 | -0.11 | -0.59% | 18.27 | 18.56 | 340590 | 62525.75 | 1.80% |
| 2025-07-24 | 18.48 | 18.49 | -0.05 | -0.27% | 18.25 | 18.60 | 354413 | 65188.13 | 1.87% |
| 2025-07-23 | 18.46 | 18.54 | 0.17 | 0.93% | 18.34 | 18.71 | 404903 | 74984.51 | 2.14% |
| 2025-07-22 | 18.43 | 18.37 | -0.20 | -1.08% | 18.24 | 18.76 | 402580 | 74179.78 | 2.13% |
| 2025-07-21 | 18.29 | 18.57 | 0.27 | 1.48% | 18.26 | 18.77 | 495156 | 91970.31 | 2.62% |
| 2025-07-18 | 19.03 | 18.30 | -0.72 | -3.79% | 18.18 | 19.07 | 855370 | 158631.17 | 4.52% |
| 2025-07-17 | 18.97 | 19.02 | -0.08 | -0.42% | 18.82 | 19.16 | 464400 | 88004.11 | 2.46% |
| 2025-07-16 | 19.00 | 19.10 | 0.21 | 1.11% | 18.82 | 19.50 | 651743 | 124940.71 | 3.45% |
| 2025-07-15 | 19.16 | 18.89 | -0.26 | -1.36% | 18.77 | 19.27 | 575224 | 109128.26 | 3.04% |
| 2025-07-14 | 19.80 | 19.15 | -0.81 | -4.06% | 18.79 | 19.80 | 720812 | 137947.02 | 3.81% |
| 2025-07-11 | 19.82 | 19.96 | 0.03 | 0.15% | 19.56 | 21.08 | 640672 | 128029.19 | 3.39% |
| 2025-07-10 | 20.18 | 19.93 | -0.20 | -0.99% | 19.66 | 20.53 | 581265 | 116257.42 | 3.07% |
| 2025-07-09 | 20.00 | 20.13 | 0.05 | 0.25% | 19.75 | 20.20 | 637861 | 127466.84 | 3.37% |
| 2025-07-08 | 18.98 | 20.08 | 1.12 | 5.91% | 18.88 | 20.27 | 941623 | 186441.39 | 4.98% |
| 2025-07-07 | 19.29 | 18.96 | -0.52 | -2.67% | 18.91 | 19.79 | 528972 | 101379.43 | 2.80% |
| 2025-07-04 | 18.95 | 19.48 | 0.38 | 1.99% | 18.95 | 19.79 | 841921 | 163476.00 | 4.45% |
| 2025-07-03 | 19.20 | 19.10 | -0.08 | -0.42% | 18.50 | 19.54 | 645038 | 122184.02 | 3.41% |
| 2025-07-02 | 19.98 | 19.18 | -0.80 | -4.00% | 19.02 | 20.01 | 851838 | 165663.00 | 4.51% |
| 2025-07-01 | 19.50 | 19.98 | 0.67 | 3.47% | 19.32 | 20.31 | 1124432 | 224076.56 | 5.95% |
| 2025-06-30 | 18.15 | 19.31 | 1.76 | 10.03% | 18.13 | 19.31 | 741514 | 141279.48 | 3.92% |
| 2025-06-27 | 17.60 | 17.55 | -0.04 | -0.23% | 17.23 | 17.62 | 260955 | 45497.96 | 1.38% |
| 2025-06-26 | 17.28 | 17.59 | 0.20 | 1.15% | 17.22 | 17.72 | 311288 | 54611.64 | 1.65% |
| 2025-06-25 | 17.10 | 17.39 | 0.23 | 1.34% | 16.98 | 17.52 | 356859 | 61449.34 | 1.89% |
| 2025-06-24 | 16.90 | 17.16 | 0.42 | 2.51% | 16.89 | 17.36 | 374440 | 64293.84 | 1.98% |
| 2025-06-23 | 16.72 | 16.74 | -0.11 | -0.65% | 16.59 | 17.07 | 217572 | 36519.98 | 1.15% |
| 2025-06-20 | 17.17 | 16.85 | -0.15 | -0.88% | 16.76 | 17.20 | 221434 | 37394.63 | 1.17% |
| 2025-06-19 | 16.99 | 17.00 | -0.04 | -0.23% | 16.90 | 17.48 | 405555 | 69563.36 | 2.14% |
| 2025-06-18 | 17.00 | 17.04 | -0.05 | -0.29% | 16.88 | 17.24 | 255250 | 43502.50 | 1.35% |
| 2025-06-17 | 17.90 | 17.09 | -0.73 | -4.10% | 16.96 | 17.99 | 513825 | 88830.71 | 2.72% |
| 2025-06-16 | 17.49 | 17.82 | 0.35 | 2.00% | 17.48 | 17.97 | 452723 | 80498.27 | 2.39% |
| 2025-06-13 | 17.43 | 17.47 | -0.13 | -0.74% | 17.30 | 17.65 | 323202 | 56523.32 | 1.71% |
| 2025-06-12 | 17.13 | 17.60 | 0.40 | 2.33% | 17.05 | 17.95 | 576312 | 101521.72 | 3.05% |
| 2025-06-11 | 16.84 | 17.20 | 0.25 | 1.47% | 16.79 | 17.23 | 301647 | 51346.55 | 1.60% |
| 2025-06-10 | 16.92 | 16.95 | -0.02 | -0.12% | 16.68 | 17.09 | 236851 | 40037.02 | 1.25% |
| 2025-06-09 | 16.85 | 16.97 | 0.14 | 0.83% | 16.76 | 17.03 | 272586 | 46041.64 | 1.44% |
| 2025-06-06 | 17.05 | 16.83 | -0.22 | -1.29% | 16.69 | 17.22 | 300417 | 50575.20 | 1.59% |
| 2025-06-05 | 16.53 | 17.15 | 0.60 | 3.63% | 16.53 | 17.32 | 528173 | 89857.54 | 2.79% |
| 2025-06-04 | 16.47 | 16.55 | 0.05 | 0.30% | 16.45 | 16.92 | 246974 | 41072.11 | 1.31% |
| 2025-06-03 | 15.86 | 16.50 | 0.57 | 3.58% | 15.84 | 16.97 | 526203 | 87485.26 | 2.78% |
| 2025-05-30 | 16.20 | 15.93 | -0.33 | -2.03% | 15.83 | 16.27 | 184098 | 29473.99 | 0.97% |
| 2025-05-29 | 15.82 | 16.26 | 0.37 | 2.33% | 15.79 | 16.29 | 303950 | 49070.42 | 1.61% |
| 2025-05-28 | 15.86 | 15.89 | 0.03 | 0.19% | 15.81 | 16.18 | 173959 | 27846.34 | 0.92% |
| 2025-05-27 | 15.95 | 15.86 | -0.08 | -0.50% | 15.72 | 15.99 | 156843 | 24802.77 | 0.83% |
| 2025-05-26 | 15.80 | 15.94 | 0.17 | 1.08% | 15.71 | 16.22 | 264511 | 42323.19 | 1.40% |
| 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% |
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。
