| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 9.61 | 9.50 | -0.31 | -3.16% | 9.46 | 9.67 | 439503 | 41913.15 | 6.35% |
| 2025-06-17 | 9.56 | 9.81 | 0.19 | 1.98% | 9.33 | 10.15 | 733281 | 71102.95 | 10.59% |
| 2025-06-16 | 9.44 | 9.62 | 0.12 | 1.26% | 9.29 | 9.75 | 418849 | 40131.10 | 6.05% |
| 2025-06-13 | 9.42 | 9.50 | 0.03 | 0.32% | 9.28 | 9.60 | 510228 | 48215.03 | 7.37% |
| 2025-06-12 | 9.70 | 9.47 | -0.29 | -2.97% | 9.41 | 9.74 | 605159 | 57565.21 | 8.74% |
| 2025-06-11 | 10.02 | 9.76 | -0.42 | -4.13% | 9.70 | 10.17 | 791566 | 78007.50 | 11.43% |
| 2025-06-10 | 10.33 | 10.18 | -0.21 | -2.02% | 10.15 | 11.00 | 1002860 | 105923.73 | 14.48% |
| 2025-06-09 | 10.00 | 10.39 | 0.18 | 1.76% | 9.90 | 10.39 | 624967 | 63775.04 | 9.03% |
| 2025-06-06 | 10.45 | 10.21 | -0.16 | -1.54% | 10.20 | 10.69 | 726653 | 75461.98 | 10.50% |
| 2025-06-05 | 10.22 | 10.37 | 0.07 | 0.68% | 10.08 | 10.55 | 891406 | 92330.25 | 12.87% |
| 2025-06-04 | 10.36 | 10.30 | -0.12 | -1.15% | 10.15 | 10.42 | 688122 | 70754.54 | 9.94% |
| 2025-06-03 | 9.98 | 10.42 | 0.22 | 2.16% | 9.98 | 10.67 | 913613 | 94899.38 | 13.20% |
| 2025-05-30 | 10.97 | 10.20 | -0.58 | -5.38% | 10.00 | 11.08 | 1151725 | 118989.43 | 16.63% |
| 2025-05-29 | 10.82 | 10.78 | -0.07 | -0.65% | 10.48 | 11.13 | 1382823 | 149404.56 | 19.97% |
| 2025-05-28 | 11.20 | 10.85 | -0.44 | -3.90% | 10.75 | 11.62 | 1961114 | 218281.52 | 28.33% |
| 2025-05-27 | 10.76 | 11.29 | 1.03 | 10.04% | 10.76 | 11.29 | 971393 | 108135.16 | 14.03% |
| 2025-05-26 | 9.24 | 10.26 | 0.93 | 9.97% | 9.23 | 10.26 | 1317227 | 131795.53 | 19.03% |
| 2025-05-23 | 9.32 | 9.33 | -0.16 | -1.69% | 9.23 | 9.78 | 852962 | 80659.92 | 12.32% |
| 2025-05-22 | 9.88 | 9.49 | -0.71 | -6.96% | 9.47 | 10.02 | 1080888 | 104482.33 | 15.61% |
| 2025-05-21 | 9.52 | 10.20 | 0.56 | 5.81% | 9.26 | 10.60 | 1607944 | 161088.34 | 23.22% |
| 2025-05-20 | 9.74 | 9.64 | -0.19 | -1.93% | 9.40 | 9.84 | 670871 | 64580.89 | 9.69% |
| 2025-05-19 | 9.75 | 9.83 | -0.03 | -0.30% | 9.51 | 9.92 | 715623 | 69568.58 | 10.34% |
| 2025-05-16 | 9.73 | 9.86 | 0.38 | 4.01% | 9.45 | 10.16 | 1062583 | 103777.92 | 15.35% |
| 2025-05-15 | 9.98 | 9.48 | -0.50 | -5.01% | 9.44 | 9.98 | 1036362 | 100029.92 | 14.97% |
| 2025-05-14 | 9.51 | 9.98 | 0.18 | 1.84% | 9.51 | 10.24 | 1744923 | 172479.73 | 25.20% |
| 2025-05-13 | 8.95 | 9.80 | 0.89 | 9.99% | 8.79 | 9.80 | 1173119 | 108854.16 | 16.94% |
| 2025-05-12 | 8.97 | 8.91 | 0.02 | 0.22% | 8.84 | 9.12 | 435720 | 38908.11 | 6.29% |
| 2025-05-09 | 9.24 | 8.89 | -0.32 | -3.47% | 8.88 | 9.28 | 521394 | 46775.88 | 7.53% |
| 2025-05-08 | 9.35 | 9.21 | -0.19 | -2.02% | 9.15 | 9.39 | 736386 | 68077.33 | 10.64% |
| 2025-05-07 | 9.37 | 9.40 | 0.27 | 2.96% | 9.05 | 9.62 | 1313760 | 122979.12 | 18.98% |
| 2025-05-06 | 8.42 | 9.13 | 0.83 | 10.00% | 8.42 | 9.13 | 878764 | 77488.95 | 12.69% |
| 2025-04-30 | 8.32 | 8.30 | -0.02 | -0.24% | 8.29 | 8.50 | 624605 | 52268.09 | 9.02% |
| 2025-04-29 | 8.34 | 8.32 | -0.02 | -0.24% | 8.16 | 8.51 | 599025 | 49985.67 | 8.65% |
| 2025-04-28 | 8.61 | 8.34 | -0.50 | -5.66% | 8.22 | 8.69 | 823203 | 68947.13 | 11.89% |
| 2025-04-25 | 9.43 | 8.84 | -0.48 | -5.15% | 8.70 | 9.60 | 1044474 | 94406.43 | 15.09% |
| 2025-04-24 | 10.15 | 9.32 | -0.93 | -9.07% | 9.23 | 10.24 | 1441206 | 138560.42 | 20.82% |
| 2025-04-23 | 10.38 | 10.25 | -0.21 | -2.01% | 10.11 | 11.50 | 1870788 | 201660.34 | 27.02% |
| 2025-04-22 | 9.50 | 10.46 | 0.95 | 9.99% | 9.31 | 10.46 | 1279990 | 127077.86 | 18.49% |
| 2025-04-21 | 9.22 | 9.51 | 0.29 | 3.15% | 8.88 | 9.51 | 1034006 | 95805.40 | 14.93% |
| 2025-04-18 | 9.07 | 9.22 | -0.01 | -0.11% | 8.88 | 9.71 | 1208399 | 112271.68 | 17.45% |
| 2025-04-17 | 8.72 | 9.23 | 0.41 | 4.65% | 8.67 | 9.45 | 1245748 | 112934.86 | 17.99% |
| 2025-04-16 | 9.06 | 8.82 | -0.29 | -3.18% | 8.58 | 9.28 | 1117758 | 99136.11 | 16.14% |
| 2025-04-15 | 9.89 | 9.11 | -0.86 | -8.63% | 9.08 | 10.25 | 1441048 | 139523.08 | 20.81% |
| 2025-04-14 | 10.30 | 9.97 | -0.48 | -4.59% | 9.72 | 10.30 | 1418151 | 141769.27 | 20.48% |
| 2025-04-11 | 9.60 | 10.45 | 0.42 | 4.19% | 9.60 | 10.85 | 1838221 | 189786.28 | 26.55% |
| 2025-04-10 | 9.91 | 10.03 | -0.98 | -8.90% | 9.91 | 11.09 | 1864994 | 193219.80 | 26.94% |
| 2025-04-09 | 11.30 | 11.01 | -1.22 | -9.98% | 11.01 | 11.84 | 1968631 | 219355.08 | 28.43% |
| 2025-04-08 | 10.80 | 12.23 | 1.11 | 9.98% | 10.50 | 12.23 | 2190430 | 249973.28 | 31.64% |
| 2025-04-07 | 9.10 | 11.12 | 1.01 | 9.99% | 9.10 | 11.12 | 2234778 | 234608.64 | 32.28% |
| 2025-04-03 | 9.90 | 10.11 | 0.00 | 0.00% | 9.50 | 11.12 | 2287214 | 237589.84 | 33.04% |
| 2025-04-02 | 10.11 | 10.11 | 0.92 | 10.01% | 9.20 | 10.11 | 2155509 | 212266.44 | 31.13% |
| 2025-04-01 | 8.35 | 9.19 | 0.84 | 10.06% | 8.27 | 9.19 | 1549602 | 136603.66 | 22.38% |
| 2025-03-31 | 8.35 | 8.35 | 0.76 | 10.01% | 8.35 | 8.35 | 241849 | 20194.35 | 3.49% |
| 2025-03-28 | 7.59 | 7.59 | 0.69 | 10.00% | 7.59 | 7.59 | 138573 | 10517.71 | 2.00% |
| 2025-03-27 | 6.27 | 6.90 | 0.63 | 10.05% | 6.19 | 6.90 | 270654 | 18029.68 | 3.91% |
| 2025-03-26 | 6.16 | 6.27 | 0.13 | 2.12% | 6.13 | 6.32 | 75740 | 4734.56 | 1.09% |
| 2025-03-25 | 6.08 | 6.14 | 0.06 | 0.99% | 6.04 | 6.21 | 62289 | 3813.88 | 0.90% |
| 2025-03-24 | 6.33 | 6.08 | -0.19 | -3.03% | 5.96 | 6.33 | 108942 | 6646.82 | 1.57% |
| 2025-03-21 | 6.28 | 6.27 | -0.04 | -0.63% | 6.26 | 6.43 | 83979 | 5319.56 | 1.21% |
| 2025-03-20 | 6.27 | 6.31 | 0.01 | 0.16% | 6.27 | 6.35 | 43401 | 2738.88 | 0.63% |
| 2025-03-19 | 6.38 | 6.30 | -0.08 | -1.25% | 6.28 | 6.40 | 55893 | 3534.73 | 0.81% |
| 2025-03-18 | 6.42 | 6.38 | 0.00 | 0.00% | 6.37 | 6.51 | 93417 | 6010.29 | 1.35% |
| 2025-03-17 | 6.39 | 6.38 | -0.01 | -0.16% | 6.37 | 6.43 | 58831 | 3760.83 | 0.85% |
| 2025-03-14 | 6.29 | 6.39 | 0.10 | 1.59% | 6.22 | 6.40 | 78649 | 4980.45 | 1.14% |
| 2025-03-13 | 6.41 | 6.29 | -0.12 | -1.87% | 6.20 | 6.45 | 96185 | 6044.95 | 1.39% |
| 2025-03-12 | 6.56 | 6.41 | -0.12 | -1.84% | 6.40 | 6.58 | 106795 | 6899.51 | 1.54% |
| 2025-03-11 | 6.51 | 6.53 | -0.06 | -0.91% | 6.45 | 6.55 | 86766 | 5636.91 | 1.25% |
| 2025-03-10 | 6.52 | 6.59 | 0.13 | 2.01% | 6.47 | 6.61 | 121647 | 7981.74 | 1.76% |
| 2025-03-07 | 6.51 | 6.46 | -0.06 | -0.92% | 6.42 | 6.54 | 71662 | 4642.47 | 1.04% |
| 2025-03-06 | 6.52 | 6.52 | 0.01 | 0.15% | 6.45 | 6.56 | 84082 | 5480.73 | 1.21% |
| 2025-03-05 | 6.55 | 6.51 | -0.06 | -0.91% | 6.41 | 6.59 | 75633 | 4906.74 | 1.09% |
| 2025-03-04 | 6.45 | 6.57 | 0.09 | 1.39% | 6.42 | 6.58 | 83249 | 5416.83 | 1.20% |
| 2025-03-03 | 6.38 | 6.48 | 0.13 | 2.05% | 6.38 | 6.54 | 83690 | 5425.18 | 1.21% |
| 2025-02-28 | 6.52 | 6.35 | -0.20 | -3.05% | 6.32 | 6.55 | 82698 | 5311.77 | 1.19% |
| 2025-02-27 | 6.66 | 6.55 | -0.07 | -1.06% | 6.43 | 6.67 | 103131 | 6743.43 | 1.49% |
| 2025-02-26 | 6.50 | 6.62 | 0.13 | 2.00% | 6.50 | 6.72 | 149284 | 9873.73 | 2.16% |
| 2025-02-25 | 6.37 | 6.49 | 0.07 | 1.09% | 6.34 | 6.57 | 138031 | 8948.20 | 1.99% |
| 2025-02-24 | 6.40 | 6.42 | -0.01 | -0.16% | 6.34 | 6.47 | 85876 | 5503.98 | 1.24% |
| 2025-02-21 | 6.42 | 6.43 | -0.01 | -0.16% | 6.34 | 6.45 | 96798 | 6199.84 | 1.40% |
| 2025-02-20 | 6.32 | 6.44 | 0.09 | 1.42% | 6.29 | 6.44 | 96962 | 6185.46 | 1.40% |
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。
