| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.30 | 17.96 | -0.78 | -4.16% | 17.02 | 18.36 | 454765 | 80598.25 | 6.57% |
| 2026-03-23 | 18.17 | 18.74 | 0.61 | 3.36% | 17.55 | 19.37 | 520996 | 97917.61 | 7.52% |
| 2026-03-20 | 17.82 | 18.13 | 0.13 | 0.72% | 17.78 | 18.65 | 275931 | 50374.38 | 3.99% |
| 2026-03-19 | 17.78 | 18.00 | -0.05 | -0.28% | 17.62 | 18.52 | 254167 | 46294.03 | 3.67% |
| 2026-03-18 | 18.70 | 18.05 | -0.73 | -3.89% | 17.53 | 18.75 | 341335 | 61290.88 | 4.93% |
| 2026-03-17 | 19.62 | 18.78 | -0.80 | -4.09% | 18.63 | 19.67 | 298889 | 57125.98 | 4.32% |
| 2026-03-16 | 19.75 | 19.58 | -0.40 | -2.00% | 19.52 | 20.05 | 235778 | 46381.27 | 3.41% |
| 2026-03-13 | 20.30 | 19.98 | -0.85 | -4.08% | 19.50 | 20.72 | 572117 | 113618.37 | 8.26% |
| 2026-03-12 | 20.27 | 20.83 | 0.45 | 2.21% | 20.10 | 21.30 | 452011 | 93911.38 | 6.53% |
| 2026-03-11 | 20.69 | 20.38 | -0.18 | -0.88% | 20.33 | 20.76 | 227118 | 46519.28 | 3.28% |
| 2026-03-10 | 20.34 | 20.56 | 0.23 | 1.13% | 20.31 | 20.65 | 242557 | 49580.65 | 3.50% |
| 2026-03-09 | 20.40 | 20.33 | -0.29 | -1.41% | 20.03 | 20.87 | 285617 | 58226.78 | 4.13% |
| 2026-03-06 | 20.69 | 20.62 | -0.52 | -2.46% | 20.16 | 20.80 | 376266 | 77148.90 | 5.43% |
| 2026-03-05 | 21.30 | 21.14 | -0.15 | -0.70% | 21.01 | 22.08 | 385357 | 82541.04 | 5.57% |
| 2026-03-04 | 22.00 | 21.29 | -0.66 | -3.01% | 21.19 | 22.35 | 501737 | 108775.05 | 7.25% |
| 2026-03-03 | 21.66 | 21.95 | 0.64 | 3.00% | 21.35 | 22.60 | 754842 | 165757.73 | 10.90% |
| 2026-03-02 | 21.25 | 21.31 | 0.07 | 0.33% | 20.98 | 21.78 | 310576 | 66186.28 | 4.49% |
| 2026-02-27 | 21.06 | 21.24 | -0.05 | -0.23% | 20.94 | 21.29 | 179218 | 37927.73 | 2.59% |
| 2026-02-26 | 21.25 | 21.29 | 0.00 | 0.00% | 20.93 | 21.51 | 273203 | 57928.29 | 3.95% |
| 2026-02-25 | 21.09 | 21.29 | 0.22 | 1.04% | 20.74 | 21.47 | 282241 | 59797.08 | 4.08% |
| 2026-02-24 | 20.47 | 21.07 | 0.60 | 2.93% | 20.34 | 21.15 | 281742 | 58866.14 | 4.07% |
| 2026-02-13 | 20.40 | 20.47 | 0.02 | 0.10% | 20.32 | 20.86 | 185588 | 38240.54 | 2.68% |
| 2026-02-12 | 20.53 | 20.45 | -0.09 | -0.44% | 20.44 | 20.68 | 150093 | 30820.52 | 2.17% |
| 2026-02-11 | 20.75 | 20.54 | -0.35 | -1.68% | 20.53 | 20.93 | 174742 | 36159.88 | 2.52% |
| 2026-02-10 | 21.16 | 20.89 | -0.08 | -0.38% | 20.89 | 21.29 | 222571 | 46863.56 | 3.21% |
| 2026-02-09 | 20.97 | 20.97 | 0.39 | 1.90% | 20.80 | 21.19 | 209461 | 43840.98 | 3.03% |
| 2026-02-06 | 20.39 | 20.58 | -0.01 | -0.05% | 20.31 | 20.85 | 169779 | 35087.33 | 2.45% |
| 2026-02-05 | 20.85 | 20.59 | -0.47 | -2.23% | 20.51 | 21.01 | 181619 | 37592.68 | 2.62% |
| 2026-02-04 | 20.97 | 21.06 | -0.12 | -0.57% | 20.85 | 21.21 | 193898 | 40730.91 | 2.80% |
| 2026-02-03 | 20.85 | 21.18 | 0.51 | 2.47% | 20.73 | 21.18 | 238916 | 50198.97 | 3.45% |
| 2026-02-02 | 20.79 | 20.67 | -0.28 | -1.34% | 20.65 | 21.15 | 204268 | 42733.18 | 2.95% |
| 2026-01-30 | 21.59 | 20.95 | -0.86 | -3.94% | 20.57 | 21.60 | 396518 | 83291.95 | 5.73% |
| 2026-01-29 | 22.70 | 21.81 | -1.13 | -4.93% | 21.70 | 22.82 | 448655 | 100042.91 | 6.48% |
| 2026-01-28 | 23.22 | 22.94 | -0.51 | -2.17% | 22.57 | 23.50 | 497969 | 114530.28 | 7.19% |
| 2026-01-27 | 22.77 | 23.45 | 0.53 | 2.31% | 22.67 | 23.80 | 496265 | 115253.30 | 7.17% |
| 2026-01-26 | 23.31 | 22.92 | -0.39 | -1.67% | 22.71 | 23.31 | 379539 | 87225.19 | 5.48% |
| 2026-01-23 | 23.74 | 23.31 | -0.47 | -1.98% | 23.21 | 23.88 | 550011 | 128573.98 | 7.94% |
| 2026-01-22 | 24.17 | 23.78 | -0.17 | -0.71% | 23.41 | 24.23 | 631236 | 149321.38 | 9.12% |
| 2026-01-21 | 23.16 | 23.95 | 0.16 | 0.67% | 22.65 | 24.30 | 991260 | 233282.48 | 14.32% |
| 2026-01-20 | 22.50 | 23.79 | 1.20 | 5.31% | 22.22 | 24.80 | 1142086 | 267573.22 | 16.50% |
| 2026-01-19 | 23.12 | 22.59 | -0.62 | -2.67% | 22.50 | 23.29 | 566571 | 128826.07 | 8.18% |
| 2026-01-16 | 22.82 | 23.21 | 0.69 | 3.06% | 22.21 | 23.50 | 863062 | 197249.97 | 12.47% |
| 2026-01-15 | 21.92 | 22.52 | 0.50 | 2.27% | 21.72 | 22.75 | 721658 | 161307.08 | 10.42% |
| 2026-01-14 | 21.71 | 22.02 | 0.31 | 1.43% | 21.63 | 22.40 | 502924 | 110500.47 | 7.26% |
| 2026-01-13 | 22.85 | 21.71 | -1.19 | -5.20% | 21.68 | 23.00 | 642247 | 142916.91 | 9.28% |
| 2026-01-12 | 22.96 | 22.90 | -0.14 | -0.61% | 22.72 | 23.19 | 650324 | 148699.50 | 9.39% |
| 2026-01-09 | 22.68 | 23.04 | -0.25 | -1.07% | 22.65 | 23.38 | 808312 | 186441.17 | 11.67% |
| 2026-01-08 | 23.62 | 23.29 | 0.09 | 0.39% | 23.01 | 24.47 | 1280034 | 302474.72 | 18.49% |
| 2026-01-07 | 22.74 | 23.20 | 0.90 | 4.04% | 22.51 | 24.12 | 1404419 | 326281.28 | 20.28% |
| 2026-01-06 | 21.90 | 22.30 | 0.31 | 1.41% | 21.77 | 22.38 | 693202 | 153699.12 | 10.01% |
| 2026-01-05 | 21.18 | 21.99 | 0.77 | 3.63% | 21.01 | 22.16 | 689362 | 150573.97 | 9.96% |
| 2025-12-31 | 21.03 | 21.22 | 0.25 | 1.19% | 20.90 | 21.48 | 433950 | 92281.21 | 6.27% |
| 2025-12-30 | 20.90 | 20.97 | -0.18 | -0.85% | 20.76 | 21.16 | 372041 | 77941.05 | 5.37% |
| 2025-12-29 | 21.49 | 21.15 | -0.49 | -2.26% | 21.11 | 21.80 | 431779 | 92246.71 | 6.24% |
| 2025-12-26 | 22.13 | 21.64 | -0.81 | -3.61% | 21.60 | 22.27 | 658838 | 143903.89 | 9.52% |
| 2025-12-25 | 21.99 | 22.45 | 0.32 | 1.45% | 21.52 | 22.68 | 937107 | 207041.64 | 13.53% |
| 2025-12-24 | 21.94 | 22.13 | -0.05 | -0.23% | 21.70 | 22.33 | 686340 | 150943.22 | 9.91% |
| 2025-12-23 | 21.61 | 22.18 | 0.37 | 1.70% | 21.49 | 22.59 | 1043789 | 231512.03 | 15.08% |
| 2025-12-22 | 21.01 | 21.81 | 0.72 | 3.41% | 21.01 | 22.42 | 908213 | 197687.19 | 13.12% |
| 2025-12-19 | 20.80 | 21.09 | -0.68 | -3.12% | 20.68 | 21.34 | 1073768 | 225545.03 | 15.51% |
| 2025-12-18 | 21.51 | 21.77 | 1.56 | 7.72% | 21.41 | 22.23 | 1558291 | 343710.94 | 22.51% |
| 2025-12-17 | 20.10 | 20.21 | -0.27 | -1.32% | 19.80 | 20.38 | 401474 | 80401.34 | 5.80% |
| 2025-12-16 | 20.27 | 20.48 | -0.17 | -0.82% | 19.47 | 21.30 | 654988 | 132643.22 | 9.46% |
| 2025-12-15 | 20.10 | 20.65 | 0.22 | 1.08% | 20.05 | 21.00 | 498997 | 103297.10 | 7.21% |
| 2025-12-12 | 20.07 | 20.43 | 0.35 | 1.74% | 19.84 | 20.54 | 424877 | 86168.01 | 6.14% |
| 2025-12-11 | 20.36 | 20.08 | -0.40 | -1.95% | 20.01 | 20.70 | 339399 | 68543.25 | 4.90% |
| 2025-12-10 | 20.75 | 20.48 | -0.54 | -2.57% | 20.20 | 21.16 | 419235 | 85860.75 | 6.06% |
| 2025-12-09 | 20.40 | 21.02 | 0.51 | 2.49% | 20.20 | 21.47 | 619841 | 128931.67 | 8.95% |
| 2025-12-08 | 19.89 | 20.51 | 0.42 | 2.09% | 19.89 | 20.55 | 430399 | 87383.82 | 6.22% |
| 2025-12-05 | 20.16 | 20.09 | -0.14 | -0.69% | 19.50 | 20.24 | 442512 | 88250.30 | 6.39% |
| 2025-12-04 | 20.63 | 20.23 | -0.78 | -3.71% | 20.00 | 20.79 | 537410 | 108836.30 | 7.76% |
| 2025-12-03 | 22.63 | 21.01 | -1.96 | -8.53% | 21.00 | 22.88 | 927957 | 199315.34 | 13.40% |
| 2025-12-02 | 22.66 | 22.97 | 0.14 | 0.61% | 22.44 | 23.50 | 733186 | 169210.25 | 10.59% |
| 2025-12-01 | 22.23 | 22.83 | 0.56 | 2.51% | 22.13 | 23.10 | 778632 | 176614.97 | 11.25% |
| 2025-11-28 | 22.51 | 22.27 | 0.11 | 0.50% | 21.90 | 23.04 | 609998 | 136031.91 | 8.81% |
| 2025-11-27 | 22.87 | 22.16 | -0.97 | -4.19% | 22.15 | 23.56 | 806758 | 183764.84 | 11.65% |
| 2025-11-26 | 23.73 | 23.13 | -1.09 | -4.50% | 23.00 | 23.97 | 842373 | 196982.86 | 12.17% |
| 2025-11-25 | 23.78 | 24.22 | -0.25 | -1.02% | 22.72 | 25.40 | 1296068 | 313548.09 | 18.72% |
| 2025-11-24 | 23.89 | 24.47 | 0.75 | 3.16% | 23.30 | 24.78 | 1492663 | 362212.03 | 21.56% |
| 2025-11-21 | 21.90 | 23.72 | 1.14 | 5.05% | 21.90 | 24.84 | 1654248 | 395294.44 | 23.89% |
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。
