| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 9.56 | 9.40 | -0.25 | -2.59% | 9.38 | 9.66 | 497512 | 47205.71 | 7.19% |
| 2025-06-25 | 9.51 | 9.65 | 0.15 | 1.58% | 9.41 | 9.89 | 646469 | 62166.04 | 9.34% |
| 2025-06-24 | 9.39 | 9.50 | -0.03 | -0.31% | 9.38 | 9.59 | 511709 | 48661.05 | 7.39% |
| 2025-06-23 | 8.91 | 9.53 | 0.43 | 4.73% | 8.78 | 9.68 | 695152 | 65460.57 | 10.04% |
| 2025-06-20 | 8.95 | 9.10 | 0.06 | 0.66% | 8.93 | 9.46 | 451106 | 41435.88 | 6.52% |
| 2025-06-19 | 9.50 | 9.04 | -0.46 | -4.84% | 9.02 | 9.60 | 450086 | 41959.12 | 6.50% |
| 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% |
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。
