| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 24.01 | 24.53 | 0.61 | 2.55% | 23.88 | 25.07 | 920752 | 226398.20 | 13.30% |
| 2025-10-23 | 25.00 | 23.92 | -1.87 | -7.25% | 23.48 | 25.24 | 1028545 | 247897.23 | 14.86% |
| 2025-10-22 | 24.70 | 25.79 | 0.69 | 2.75% | 24.10 | 26.34 | 1380937 | 348521.16 | 19.95% |
| 2025-10-21 | 24.90 | 25.10 | 0.19 | 0.76% | 24.65 | 25.98 | 899078 | 227581.98 | 12.99% |
| 2025-10-20 | 25.18 | 24.91 | 0.09 | 0.36% | 24.65 | 26.00 | 894488 | 225615.36 | 12.92% |
| 2025-10-17 | 25.71 | 24.82 | -0.89 | -3.46% | 24.45 | 27.10 | 1138865 | 293592.91 | 16.45% |
| 2025-10-16 | 26.53 | 25.71 | -1.35 | -4.99% | 25.58 | 27.95 | 1276565 | 338506.94 | 18.44% |
| 2025-10-15 | 28.00 | 27.06 | -1.46 | -5.12% | 25.67 | 28.87 | 1856022 | 499105.78 | 26.81% |
| 2025-10-14 | 28.76 | 28.52 | 1.20 | 4.39% | 27.31 | 30.00 | 2311986 | 659445.81 | 33.39% |
| 2025-10-13 | 26.00 | 27.32 | 2.48 | 9.98% | 25.71 | 27.32 | 975837 | 262927.47 | 14.09% |
| 2025-10-10 | 22.70 | 24.84 | 2.26 | 10.01% | 22.45 | 24.84 | 1268316 | 297392.56 | 18.32% |
| 2025-10-09 | 23.35 | 22.58 | -1.76 | -7.23% | 22.50 | 23.50 | 1372211 | 314532.97 | 19.82% |
| 2025-09-30 | 23.69 | 24.34 | 0.64 | 2.70% | 23.29 | 24.80 | 1434650 | 346713.03 | 20.72% |
| 2025-09-29 | 23.75 | 23.70 | -1.10 | -4.44% | 23.16 | 24.82 | 1645993 | 393216.62 | 23.77% |
| 2025-09-26 | 25.80 | 24.80 | -2.75 | -9.98% | 24.80 | 26.20 | 1270354 | 319101.06 | 18.35% |
| 2025-09-25 | 25.15 | 27.55 | 1.46 | 5.60% | 25.15 | 28.34 | 2066598 | 564928.88 | 29.85% |
| 2025-09-24 | 26.38 | 26.09 | 0.97 | 3.86% | 24.00 | 27.48 | 2338330 | 608871.56 | 33.77% |
| 2025-09-23 | 22.69 | 25.12 | 2.28 | 9.98% | 22.00 | 25.12 | 2177622 | 516570.22 | 31.45% |
| 2025-09-22 | 21.88 | 22.84 | 2.08 | 10.02% | 21.50 | 22.84 | 1582118 | 353630.38 | 22.85% |
| 2025-09-19 | 18.10 | 20.76 | 1.89 | 10.02% | 18.10 | 20.76 | 1374146 | 275222.31 | 19.85% |
| 2025-09-18 | 18.05 | 18.87 | 0.82 | 4.54% | 17.88 | 19.86 | 2108082 | 402235.69 | 30.45% |
| 2025-09-17 | 16.80 | 18.05 | 1.64 | 9.99% | 16.80 | 18.05 | 890626 | 158660.53 | 12.86% |
| 2025-09-16 | 16.33 | 16.41 | -0.19 | -1.14% | 16.29 | 16.60 | 445496 | 73056.66 | 6.43% |
| 2025-09-15 | 16.28 | 16.60 | 0.46 | 2.85% | 15.90 | 16.86 | 737279 | 120446.48 | 10.65% |
| 2025-09-12 | 16.12 | 16.14 | -0.17 | -1.04% | 16.06 | 16.56 | 575132 | 93553.64 | 8.31% |
| 2025-09-11 | 15.99 | 16.31 | 0.16 | 0.99% | 15.63 | 16.50 | 647283 | 104678.63 | 9.35% |
| 2025-09-10 | 16.59 | 16.15 | -0.49 | -2.94% | 16.02 | 16.74 | 655060 | 106939.09 | 9.46% |
| 2025-09-09 | 17.23 | 16.64 | -1.29 | -7.19% | 16.60 | 17.29 | 1024188 | 172576.00 | 14.79% |
| 2025-09-08 | 16.99 | 17.93 | 0.95 | 5.59% | 16.57 | 18.27 | 1477003 | 256331.39 | 21.33% |
| 2025-09-05 | 15.89 | 16.98 | 0.88 | 5.47% | 15.45 | 17.29 | 1270596 | 209413.34 | 18.35% |
| 2025-09-04 | 16.96 | 16.10 | -0.91 | -5.35% | 15.31 | 17.16 | 1291902 | 210978.38 | 18.66% |
| 2025-09-03 | 15.78 | 17.01 | 1.11 | 6.98% | 15.24 | 17.49 | 1520938 | 256532.33 | 21.97% |
| 2025-09-02 | 16.59 | 15.90 | -0.84 | -5.02% | 15.71 | 17.18 | 917269 | 150580.95 | 13.25% |
| 2025-09-01 | 16.15 | 16.74 | 0.76 | 4.76% | 16.15 | 17.10 | 1033524 | 172426.77 | 14.93% |
| 2025-08-29 | 17.00 | 15.98 | -0.78 | -4.65% | 15.93 | 17.14 | 1144018 | 187292.34 | 16.52% |
| 2025-08-28 | 15.50 | 16.76 | 1.52 | 9.97% | 15.40 | 16.76 | 1240992 | 202398.41 | 17.92% |
| 2025-08-27 | 15.81 | 15.24 | -0.74 | -4.63% | 15.22 | 16.30 | 737590 | 116225.50 | 10.65% |
| 2025-08-26 | 15.78 | 15.98 | 0.06 | 0.38% | 15.63 | 16.30 | 804243 | 128647.41 | 11.62% |
| 2025-08-25 | 15.75 | 15.92 | 0.15 | 0.95% | 15.67 | 16.10 | 774134 | 122920.86 | 11.18% |
| 2025-08-22 | 15.50 | 15.77 | 0.24 | 1.55% | 15.36 | 16.01 | 791254 | 124354.27 | 11.43% |
| 2025-08-21 | 15.97 | 15.53 | -0.45 | -2.82% | 15.40 | 16.22 | 949924 | 149266.83 | 13.72% |
| 2025-08-20 | 16.92 | 15.98 | -1.78 | -10.02% | 15.98 | 16.97 | 1491016 | 240983.94 | 21.54% |
| 2025-08-19 | 16.68 | 17.76 | 0.62 | 3.62% | 16.60 | 18.68 | 1718839 | 302201.00 | 24.83% |
| 2025-08-18 | 17.11 | 17.14 | 0.46 | 2.76% | 16.70 | 18.20 | 2106335 | 366293.06 | 30.42% |
| 2025-08-15 | 15.41 | 16.68 | 1.52 | 10.03% | 15.41 | 16.68 | 1007816 | 162926.41 | 14.56% |
| 2025-08-14 | 16.52 | 15.16 | 0.14 | 0.93% | 14.90 | 16.52 | 2223558 | 348438.94 | 32.12% |
| 2025-08-13 | 14.39 | 15.02 | 1.37 | 10.04% | 14.39 | 15.02 | 551840 | 81602.64 | 7.97% |
| 2025-08-12 | 12.48 | 13.65 | 1.24 | 9.99% | 12.25 | 13.65 | 833999 | 108336.62 | 12.05% |
| 2025-08-11 | 12.30 | 12.41 | 0.03 | 0.24% | 12.28 | 12.58 | 468180 | 58126.83 | 6.76% |
| 2025-08-08 | 12.72 | 12.38 | -0.36 | -2.83% | 12.36 | 12.99 | 676121 | 84815.19 | 9.77% |
| 2025-08-07 | 12.50 | 12.74 | 0.07 | 0.55% | 12.39 | 12.93 | 918714 | 116297.74 | 13.27% |
| 2025-08-06 | 12.02 | 12.67 | 0.50 | 4.11% | 12.02 | 12.96 | 954448 | 119114.61 | 13.79% |
| 2025-08-05 | 11.80 | 12.17 | 0.35 | 2.96% | 11.74 | 12.33 | 700829 | 84804.02 | 10.12% |
| 2025-08-04 | 11.50 | 11.82 | 0.14 | 1.20% | 11.48 | 11.87 | 329167 | 38627.43 | 4.75% |
| 2025-08-01 | 11.80 | 11.68 | -0.11 | -0.93% | 11.65 | 11.89 | 414025 | 48631.58 | 5.98% |
| 2025-07-31 | 12.06 | 11.79 | -0.53 | -4.30% | 11.76 | 12.30 | 683751 | 81931.34 | 9.88% |
| 2025-07-30 | 12.38 | 12.32 | -0.19 | -1.52% | 12.12 | 12.79 | 713240 | 88540.48 | 10.30% |
| 2025-07-29 | 12.44 | 12.51 | -0.17 | -1.34% | 12.22 | 12.99 | 845778 | 107236.87 | 12.22% |
| 2025-07-28 | 12.99 | 12.68 | -0.29 | -2.24% | 12.43 | 13.10 | 971600 | 123716.80 | 14.03% |
| 2025-07-25 | 12.10 | 12.97 | 0.65 | 5.28% | 11.82 | 13.50 | 1469772 | 183428.94 | 21.23% |
| 2025-07-24 | 11.85 | 12.32 | 0.33 | 2.75% | 11.85 | 13.00 | 1310429 | 163262.19 | 18.93% |
| 2025-07-23 | 11.66 | 11.99 | 0.19 | 1.61% | 11.50 | 12.33 | 1131992 | 136178.72 | 16.35% |
| 2025-07-22 | 11.58 | 11.80 | 0.07 | 0.60% | 11.58 | 11.97 | 812939 | 95829.09 | 11.74% |
| 2025-07-21 | 11.50 | 11.73 | -0.16 | -1.35% | 11.50 | 11.82 | 759617 | 88599.02 | 10.97% |
| 2025-07-18 | 11.26 | 11.89 | 0.54 | 4.76% | 11.12 | 12.08 | 1141706 | 131849.11 | 16.49% |
| 2025-07-17 | 11.05 | 11.35 | 0.25 | 2.25% | 11.02 | 11.50 | 632144 | 71249.16 | 9.13% |
| 2025-07-16 | 11.15 | 11.10 | -0.05 | -0.45% | 11.06 | 11.26 | 304505 | 33913.21 | 4.40% |
| 2025-07-15 | 11.50 | 11.15 | -0.25 | -2.19% | 11.06 | 11.50 | 513483 | 57415.22 | 7.42% |
| 2025-07-14 | 11.37 | 11.40 | -0.08 | -0.70% | 11.31 | 11.47 | 355638 | 40462.20 | 5.14% |
| 2025-07-11 | 11.36 | 11.48 | 0.02 | 0.17% | 11.21 | 11.54 | 509808 | 58042.98 | 7.36% |
| 2025-07-10 | 11.58 | 11.46 | -0.16 | -1.38% | 11.34 | 11.84 | 638441 | 73424.55 | 9.22% |
| 2025-07-09 | 11.74 | 11.62 | -0.19 | -1.61% | 11.55 | 11.92 | 783288 | 91296.80 | 11.31% |
| 2025-07-08 | 11.67 | 11.81 | 0.23 | 1.99% | 11.46 | 11.97 | 1065808 | 124873.91 | 15.39% |
| 2025-07-07 | 11.91 | 11.58 | -0.35 | -2.93% | 11.48 | 12.11 | 1274649 | 149560.73 | 18.41% |
| 2025-07-04 | 13.16 | 11.93 | -1.33 | -10.03% | 11.93 | 13.40 | 1716017 | 213164.22 | 24.79% |
| 2025-07-03 | 12.71 | 13.26 | 0.80 | 6.42% | 12.43 | 13.70 | 2282291 | 298978.34 | 32.96% |
| 2025-07-02 | 11.56 | 12.46 | 1.13 | 9.97% | 11.32 | 12.46 | 1873344 | 221612.78 | 27.06% |
| 2025-07-01 | 11.33 | 11.33 | 1.03 | 10.00% | 11.24 | 11.33 | 433840 | 49153.24 | 6.27% |
| 2025-06-30 | 9.91 | 10.30 | 0.94 | 10.04% | 9.90 | 10.30 | 392065 | 40085.38 | 5.66% |
| 2025-06-27 | 9.44 | 9.36 | -0.04 | -0.43% | 9.30 | 9.49 | 326928 | 30703.69 | 4.72% |
凯美特气(002549)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。
