| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 6.23 | 6.35 | 0.15 | 2.42% | 6.18 | 6.35 | 76980 | 4829.94 | 1.11% |
| 2025-02-18 | 6.44 | 6.20 | -0.21 | -3.28% | 6.19 | 6.44 | 80974 | 5106.08 | 1.17% |
| 2025-02-17 | 6.38 | 6.41 | 0.04 | 0.63% | 6.29 | 6.41 | 92805 | 5894.42 | 1.34% |
| 2025-02-14 | 6.37 | 6.37 | -0.03 | -0.47% | 6.34 | 6.44 | 86858 | 5528.76 | 1.25% |
| 2025-02-13 | 6.54 | 6.40 | -0.14 | -2.14% | 6.38 | 6.54 | 136758 | 8821.52 | 1.98% |
| 2025-02-12 | 6.48 | 6.54 | 0.06 | 0.93% | 6.43 | 6.65 | 171895 | 11188.77 | 2.48% |
| 2025-02-11 | 6.48 | 6.48 | 0.00 | 0.00% | 6.37 | 6.51 | 135495 | 8723.78 | 1.96% |
| 2025-02-10 | 6.37 | 6.48 | 0.12 | 1.89% | 6.34 | 6.49 | 198821 | 12782.81 | 2.87% |
| 2025-02-07 | 6.31 | 6.36 | 0.00 | 0.00% | 6.27 | 6.42 | 202817 | 12894.84 | 2.93% |
| 2025-02-06 | 6.33 | 6.36 | 0.05 | 0.79% | 6.18 | 6.36 | 212408 | 13358.90 | 3.07% |
| 2025-02-05 | 6.57 | 6.31 | -0.13 | -2.02% | 6.27 | 6.61 | 328258 | 20963.50 | 4.74% |
| 2025-01-27 | 5.86 | 6.44 | 0.59 | 10.09% | 5.86 | 6.44 | 112212 | 7063.72 | 1.62% |
| 2025-01-24 | 5.78 | 5.85 | 0.03 | 0.52% | 5.77 | 5.88 | 54560 | 3180.01 | 0.79% |
| 2025-01-23 | 5.90 | 5.82 | -0.03 | -0.51% | 5.79 | 5.98 | 68475 | 4035.95 | 0.99% |
| 2025-01-22 | 5.95 | 5.85 | -0.10 | -1.68% | 5.83 | 5.95 | 52909 | 3110.49 | 0.76% |
| 2025-01-21 | 6.08 | 5.95 | -0.18 | -2.94% | 5.87 | 6.12 | 104117 | 6202.35 | 1.50% |
| 2025-01-20 | 6.14 | 6.13 | 0.03 | 0.49% | 6.02 | 6.18 | 63716 | 3891.33 | 0.92% |
| 2025-01-17 | 6.04 | 6.10 | 0.03 | 0.49% | 5.99 | 6.17 | 80244 | 4871.40 | 1.16% |
| 2025-01-16 | 6.02 | 6.07 | 0.07 | 1.17% | 5.99 | 6.15 | 72666 | 4413.70 | 1.05% |
| 2025-01-15 | 5.99 | 6.00 | 0.02 | 0.33% | 5.89 | 6.01 | 63953 | 3814.79 | 0.92% |
| 2025-01-14 | 5.82 | 5.98 | 0.23 | 4.00% | 5.79 | 5.99 | 66751 | 3943.66 | 0.96% |
| 2025-01-13 | 5.63 | 5.75 | 0.07 | 1.23% | 5.57 | 5.79 | 67237 | 3833.82 | 0.97% |
| 2025-01-10 | 5.89 | 5.68 | -0.18 | -3.07% | 5.67 | 5.94 | 54275 | 3151.76 | 0.78% |
| 2025-01-09 | 5.79 | 5.86 | 0.04 | 0.69% | 5.75 | 5.94 | 66291 | 3898.57 | 0.96% |
| 2025-01-08 | 5.89 | 5.82 | -0.08 | -1.36% | 5.64 | 5.93 | 81304 | 4698.82 | 1.17% |
| 2025-01-07 | 5.84 | 5.90 | 0.14 | 2.43% | 5.75 | 5.90 | 69520 | 4046.90 | 1.00% |
| 2025-01-06 | 5.71 | 5.76 | 0.06 | 1.05% | 5.51 | 5.83 | 86616 | 4947.84 | 1.25% |
| 2025-01-03 | 5.99 | 5.70 | -0.27 | -4.52% | 5.69 | 6.05 | 102760 | 5998.09 | 1.48% |
| 2025-01-02 | 6.13 | 5.97 | -0.16 | -2.61% | 5.93 | 6.20 | 87035 | 5279.47 | 1.26% |
| 2024-12-31 | 6.33 | 6.13 | -0.19 | -3.01% | 6.11 | 6.38 | 82285 | 5111.77 | 1.19% |
| 2024-12-30 | 6.50 | 6.32 | -0.19 | -2.92% | 6.32 | 6.52 | 68477 | 4363.49 | 0.99% |
| 2024-12-27 | 6.39 | 6.51 | 0.12 | 1.88% | 6.36 | 6.58 | 62790 | 4091.76 | 0.91% |
| 2024-12-26 | 6.35 | 6.39 | 0.02 | 0.31% | 6.35 | 6.45 | 41224 | 2640.38 | 0.60% |
| 2024-12-25 | 6.57 | 6.37 | -0.19 | -2.90% | 6.31 | 6.57 | 70964 | 4527.78 | 1.02% |
| 2024-12-24 | 6.60 | 6.56 | 0.00 | 0.00% | 6.43 | 6.67 | 75008 | 4900.22 | 1.08% |
| 2024-12-23 | 6.87 | 6.56 | -0.36 | -5.20% | 6.53 | 6.93 | 106381 | 7107.77 | 1.54% |
| 2024-12-20 | 6.79 | 6.92 | 0.12 | 1.76% | 6.75 | 7.00 | 89368 | 6152.55 | 1.29% |
| 2024-12-19 | 6.81 | 6.80 | -0.02 | -0.29% | 6.69 | 6.85 | 79161 | 5362.51 | 1.14% |
| 2024-12-18 | 6.82 | 6.82 | 0.05 | 0.74% | 6.67 | 6.92 | 95932 | 6552.64 | 1.39% |
| 2024-12-17 | 7.09 | 6.77 | -0.32 | -4.51% | 6.76 | 7.14 | 136589 | 9398.33 | 1.97% |
| 2024-12-16 | 7.19 | 7.09 | -0.08 | -1.12% | 7.06 | 7.23 | 104840 | 7472.50 | 1.51% |
| 2024-12-13 | 7.35 | 7.17 | -0.22 | -2.98% | 7.17 | 7.39 | 156634 | 11344.14 | 2.26% |
| 2024-12-12 | 7.38 | 7.39 | 0.02 | 0.27% | 7.26 | 7.40 | 123957 | 9109.37 | 1.79% |
| 2024-12-11 | 7.26 | 7.37 | 0.09 | 1.24% | 7.24 | 7.38 | 107573 | 7894.18 | 1.55% |
| 2024-12-10 | 7.40 | 7.28 | 0.02 | 0.28% | 7.27 | 7.49 | 133961 | 9862.31 | 1.93% |
| 2024-12-09 | 7.28 | 7.26 | -0.02 | -0.27% | 7.18 | 7.39 | 111342 | 8104.14 | 1.61% |
| 2024-12-06 | 7.22 | 7.28 | 0.05 | 0.69% | 7.08 | 7.28 | 111578 | 8031.26 | 1.61% |
| 2024-12-05 | 7.09 | 7.23 | 0.08 | 1.12% | 7.06 | 7.25 | 106934 | 7683.93 | 1.54% |
| 2024-12-04 | 7.30 | 7.15 | -0.13 | -1.79% | 7.10 | 7.42 | 148774 | 10812.95 | 2.15% |
| 2024-12-03 | 7.34 | 7.28 | 0.01 | 0.14% | 7.20 | 7.40 | 136546 | 9963.87 | 1.97% |
| 2024-12-02 | 7.10 | 7.27 | 0.18 | 2.54% | 7.06 | 7.27 | 124509 | 8953.39 | 1.80% |
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。
