| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.81 | 17.29 | 0.41 | 2.43% | 16.70 | 17.35 | 138480 | 23679.35 | 6.33% |
| 2025-09-15 | 16.80 | 16.88 | 0.02 | 0.12% | 16.80 | 17.16 | 82957 | 14096.76 | 3.79% |
| 2025-09-12 | 17.07 | 16.86 | -0.26 | -1.52% | 16.85 | 17.10 | 85968 | 14578.53 | 3.93% |
| 2025-09-11 | 16.65 | 17.12 | 0.44 | 2.64% | 16.50 | 17.12 | 96403 | 16260.59 | 4.40% |
| 2025-09-10 | 16.88 | 16.68 | -0.28 | -1.65% | 16.62 | 17.01 | 68076 | 11428.20 | 3.11% |
| 2025-09-09 | 17.10 | 16.96 | -0.22 | -1.28% | 16.83 | 17.13 | 90517 | 15351.32 | 4.13% |
| 2025-09-08 | 16.92 | 17.18 | 0.30 | 1.78% | 16.88 | 17.28 | 130772 | 22375.85 | 5.97% |
| 2025-09-05 | 16.41 | 16.88 | 0.45 | 2.74% | 16.31 | 16.88 | 89772 | 15008.11 | 4.10% |
| 2025-09-04 | 16.60 | 16.43 | -0.05 | -0.30% | 16.05 | 16.87 | 135467 | 22393.61 | 6.19% |
| 2025-09-03 | 16.83 | 16.48 | -0.35 | -2.08% | 16.47 | 16.97 | 100023 | 16738.90 | 4.57% |
| 2025-09-02 | 17.20 | 16.83 | -0.21 | -1.23% | 16.48 | 17.26 | 144358 | 24260.19 | 6.59% |
| 2025-09-01 | 16.85 | 17.04 | 0.30 | 1.79% | 16.73 | 17.04 | 132072 | 22352.67 | 6.03% |
| 2025-08-29 | 16.85 | 16.74 | -0.15 | -0.89% | 16.65 | 16.93 | 101882 | 17084.94 | 4.65% |
| 2025-08-28 | 16.66 | 16.89 | 0.23 | 1.38% | 16.24 | 16.89 | 180208 | 29997.57 | 8.23% |
| 2025-08-27 | 17.34 | 16.66 | -0.62 | -3.59% | 16.64 | 17.47 | 246494 | 42162.92 | 11.26% |
| 2025-08-26 | 17.18 | 17.28 | 0.08 | 0.47% | 17.10 | 17.42 | 220694 | 38187.98 | 10.09% |
| 2025-08-25 | 17.55 | 17.20 | -0.15 | -0.86% | 17.01 | 17.59 | 218128 | 37559.30 | 9.97% |
| 2025-08-22 | 17.94 | 17.35 | -0.70 | -3.88% | 17.25 | 18.20 | 317518 | 55623.96 | 14.52% |
| 2025-08-21 | 19.05 | 18.05 | -0.85 | -4.50% | 17.91 | 19.10 | 418559 | 76649.41 | 19.14% |
| 2025-08-20 | 17.19 | 18.90 | 1.72 | 10.01% | 16.91 | 18.90 | 364437 | 64698.82 | 16.66% |
| 2025-08-19 | 18.00 | 17.18 | -0.28 | -1.60% | 16.73 | 18.00 | 398659 | 68226.98 | 18.23% |
| 2025-08-18 | 16.01 | 17.46 | 1.59 | 10.02% | 16.00 | 17.46 | 222287 | 37306.25 | 10.16% |
| 2025-08-15 | 15.44 | 15.87 | 0.34 | 2.19% | 15.33 | 15.93 | 149951 | 23643.82 | 6.86% |
| 2025-08-14 | 15.89 | 15.53 | -0.02 | -0.13% | 15.38 | 16.47 | 211308 | 33297.96 | 9.66% |
| 2025-08-13 | 15.25 | 15.55 | 0.31 | 2.03% | 15.18 | 15.67 | 126303 | 19509.69 | 5.78% |
| 2025-08-12 | 15.40 | 15.24 | -0.12 | -0.78% | 15.09 | 15.41 | 75957 | 11581.95 | 3.47% |
| 2025-08-11 | 15.18 | 15.36 | 0.11 | 0.72% | 15.18 | 15.42 | 85722 | 13150.53 | 3.92% |
| 2025-08-08 | 15.15 | 15.25 | 0.04 | 0.26% | 15.07 | 15.34 | 64687 | 9839.74 | 2.96% |
| 2025-08-07 | 15.19 | 15.21 | 0.03 | 0.20% | 15.01 | 15.38 | 75968 | 11528.98 | 3.47% |
| 2025-08-06 | 15.07 | 15.18 | 0.07 | 0.46% | 14.98 | 15.22 | 63290 | 9589.01 | 2.89% |
| 2025-08-05 | 14.91 | 15.11 | 0.22 | 1.48% | 14.88 | 15.15 | 67361 | 10125.48 | 3.08% |
| 2025-08-04 | 14.53 | 14.89 | 0.27 | 1.85% | 14.48 | 14.90 | 58087 | 8543.31 | 2.66% |
| 2025-08-01 | 14.49 | 14.62 | 0.17 | 1.18% | 14.46 | 14.66 | 43893 | 6403.80 | 2.01% |
| 2025-07-31 | 14.68 | 14.45 | -0.33 | -2.23% | 14.40 | 14.84 | 75447 | 11018.18 | 3.45% |
| 2025-07-30 | 14.90 | 14.78 | -0.15 | -1.00% | 14.62 | 15.01 | 59258 | 8767.16 | 2.71% |
| 2025-07-29 | 14.91 | 14.93 | -0.02 | -0.13% | 14.76 | 15.03 | 51892 | 7709.46 | 2.37% |
| 2025-07-28 | 15.05 | 14.95 | -0.07 | -0.47% | 14.87 | 15.10 | 80355 | 12031.44 | 3.67% |
| 2025-07-25 | 14.59 | 15.02 | 0.43 | 2.95% | 14.57 | 15.28 | 164887 | 24670.03 | 7.54% |
| 2025-07-24 | 14.52 | 14.59 | 0.05 | 0.34% | 14.50 | 14.65 | 75956 | 11060.49 | 3.47% |
| 2025-07-23 | 14.75 | 14.54 | -0.20 | -1.36% | 14.52 | 14.76 | 71376 | 10438.69 | 3.26% |
| 2025-07-22 | 14.71 | 14.74 | -0.01 | -0.07% | 14.66 | 15.02 | 91701 | 13538.30 | 4.19% |
| 2025-07-21 | 14.74 | 14.75 | -0.04 | -0.27% | 14.64 | 14.81 | 73392 | 10791.84 | 3.36% |
| 2025-07-18 | 14.74 | 14.79 | 0.02 | 0.14% | 14.53 | 14.79 | 89687 | 13158.27 | 4.10% |
| 2025-07-17 | 14.47 | 14.77 | 0.27 | 1.86% | 14.43 | 14.85 | 106892 | 15736.05 | 4.89% |
| 2025-07-16 | 14.38 | 14.50 | 0.14 | 0.97% | 14.28 | 14.57 | 83318 | 12048.99 | 3.81% |
| 2025-07-15 | 14.35 | 14.36 | -0.09 | -0.62% | 14.22 | 14.55 | 83801 | 12023.83 | 3.83% |
| 2025-07-14 | 14.28 | 14.45 | 0.29 | 2.05% | 14.13 | 14.56 | 128092 | 18414.91 | 5.86% |
| 2025-07-11 | 14.35 | 14.16 | 0.26 | 1.87% | 14.10 | 14.46 | 140316 | 19956.71 | 6.42% |
| 2025-07-10 | 13.88 | 13.90 | -0.01 | -0.07% | 13.82 | 13.99 | 45265 | 6291.13 | 2.07% |
| 2025-07-09 | 14.05 | 13.91 | -0.10 | -0.71% | 13.90 | 14.12 | 53319 | 7476.37 | 2.44% |
| 2025-07-08 | 13.88 | 14.01 | 0.12 | 0.86% | 13.85 | 14.05 | 48657 | 6786.47 | 2.22% |
| 2025-07-07 | 13.84 | 13.89 | 0.06 | 0.43% | 13.70 | 13.93 | 53653 | 7417.46 | 2.45% |
| 2025-07-04 | 14.05 | 13.83 | -0.23 | -1.64% | 13.82 | 14.06 | 60067 | 8353.51 | 2.75% |
| 2025-07-03 | 14.07 | 14.06 | 0.04 | 0.29% | 13.90 | 14.11 | 50460 | 7071.87 | 2.31% |
| 2025-07-02 | 14.02 | 14.02 | 0.04 | 0.29% | 13.88 | 14.11 | 64685 | 9054.40 | 2.96% |
| 2025-07-01 | 14.00 | 13.98 | -0.05 | -0.36% | 13.79 | 14.03 | 67606 | 9395.84 | 3.09% |
| 2025-06-30 | 13.87 | 14.03 | 0.21 | 1.52% | 13.83 | 14.03 | 73834 | 10292.98 | 3.38% |
| 2025-06-27 | 13.80 | 13.82 | 0.12 | 0.88% | 13.70 | 13.99 | 60916 | 8403.24 | 2.79% |
| 2025-06-26 | 13.77 | 13.70 | -0.12 | -0.87% | 13.66 | 13.85 | 58590 | 8064.18 | 2.68% |
| 2025-06-25 | 13.85 | 13.82 | -0.01 | -0.07% | 13.63 | 13.90 | 97727 | 13439.80 | 4.47% |
| 2025-06-24 | 13.09 | 13.83 | 0.81 | 6.22% | 13.09 | 13.85 | 158004 | 21590.26 | 7.22% |
| 2025-06-23 | 12.78 | 13.02 | 0.17 | 1.32% | 12.72 | 13.03 | 40499 | 5224.81 | 1.85% |
| 2025-06-20 | 12.91 | 12.85 | -0.07 | -0.54% | 12.84 | 13.06 | 35169 | 4547.53 | 1.61% |
| 2025-06-19 | 13.07 | 12.92 | -0.10 | -0.77% | 12.87 | 13.20 | 56649 | 7378.53 | 2.59% |
| 2025-06-18 | 12.95 | 13.02 | -0.03 | -0.23% | 12.91 | 13.09 | 48334 | 6289.27 | 2.21% |
| 2025-06-17 | 13.15 | 13.05 | -0.14 | -1.06% | 12.92 | 13.22 | 47543 | 6203.81 | 2.17% |
| 2025-06-16 | 13.11 | 13.19 | 0.04 | 0.30% | 13.05 | 13.27 | 37133 | 4899.96 | 1.70% |
| 2025-06-13 | 13.39 | 13.15 | -0.34 | -2.52% | 13.10 | 13.50 | 81535 | 10811.55 | 3.73% |
| 2025-06-12 | 13.54 | 13.49 | 0.25 | 1.89% | 13.37 | 13.98 | 117955 | 16007.68 | 5.39% |
| 2025-06-11 | 13.11 | 13.24 | 0.17 | 1.30% | 13.07 | 13.38 | 56759 | 7538.37 | 2.60% |
| 2025-06-10 | 13.45 | 13.07 | -0.35 | -2.61% | 12.86 | 13.46 | 73734 | 9681.72 | 3.37% |
| 2025-06-09 | 13.37 | 13.42 | 0.05 | 0.37% | 13.33 | 13.48 | 39963 | 5360.97 | 1.83% |
| 2025-06-06 | 13.43 | 13.37 | -0.09 | -0.67% | 13.29 | 13.46 | 37061 | 4944.18 | 1.69% |
| 2025-06-05 | 13.35 | 13.46 | 0.07 | 0.52% | 13.28 | 13.51 | 35238 | 4728.21 | 1.61% |
| 2025-06-04 | 13.15 | 13.39 | 0.21 | 1.59% | 13.15 | 13.68 | 63225 | 8489.37 | 2.89% |
| 2025-06-03 | 13.12 | 13.18 | -0.07 | -0.53% | 12.94 | 13.21 | 47141 | 6193.53 | 2.16% |
| 2025-05-30 | 13.76 | 13.25 | -0.51 | -3.71% | 13.21 | 13.76 | 73525 | 9835.17 | 3.36% |
| 2025-05-29 | 13.38 | 13.76 | 0.35 | 2.61% | 13.38 | 13.90 | 79099 | 10863.87 | 3.62% |
| 2025-05-28 | 13.56 | 13.41 | -0.15 | -1.11% | 13.36 | 13.72 | 47741 | 6438.29 | 2.18% |
| 2025-05-27 | 13.59 | 13.56 | -0.03 | -0.22% | 13.35 | 13.67 | 59303 | 8001.75 | 2.71% |
凯中精密(002823)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。
