| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.71 | 15.79 | 0.26 | 1.67% | 15.56 | 15.81 | 53350 | 8371.27 | 2.44% |
| 2026-02-02 | 15.67 | 15.53 | -0.22 | -1.40% | 15.51 | 15.85 | 63502 | 9979.31 | 2.90% |
| 2026-01-30 | 15.57 | 15.75 | 0.19 | 1.22% | 15.30 | 15.83 | 79592 | 12401.56 | 3.64% |
| 2026-01-29 | 16.35 | 15.56 | -0.81 | -4.95% | 15.49 | 16.35 | 140569 | 22253.92 | 6.42% |
| 2026-01-28 | 16.54 | 16.37 | -0.22 | -1.33% | 16.23 | 16.65 | 68440 | 11195.39 | 3.13% |
| 2026-01-27 | 16.85 | 16.59 | -0.25 | -1.48% | 16.13 | 16.88 | 95719 | 15733.17 | 4.37% |
| 2026-01-26 | 17.27 | 16.84 | -0.42 | -2.43% | 16.70 | 17.27 | 95462 | 16161.56 | 4.36% |
| 2026-01-23 | 17.17 | 17.26 | 0.08 | 0.47% | 17.02 | 17.33 | 79991 | 13758.67 | 3.65% |
| 2026-01-22 | 17.25 | 17.18 | -0.05 | -0.29% | 17.10 | 17.25 | 59306 | 10179.19 | 2.71% |
| 2026-01-21 | 17.06 | 17.23 | 0.15 | 0.88% | 16.88 | 17.26 | 76456 | 13102.34 | 3.49% |
| 2026-01-20 | 17.18 | 17.08 | -0.10 | -0.58% | 16.96 | 17.34 | 91404 | 15633.80 | 4.18% |
| 2026-01-19 | 17.05 | 17.18 | 0.23 | 1.36% | 17.00 | 17.36 | 95950 | 16486.83 | 4.38% |
| 2026-01-16 | 16.70 | 16.95 | 0.35 | 2.11% | 16.66 | 17.09 | 119643 | 20246.93 | 5.47% |
| 2026-01-15 | 16.28 | 16.60 | 0.27 | 1.65% | 16.22 | 16.64 | 67282 | 11110.68 | 3.07% |
| 2026-01-14 | 16.40 | 16.33 | -0.06 | -0.37% | 16.12 | 16.64 | 89899 | 14756.51 | 4.11% |
| 2026-01-13 | 16.70 | 16.39 | -0.31 | -1.86% | 16.35 | 16.77 | 93096 | 15390.42 | 4.25% |
| 2026-01-12 | 16.64 | 16.70 | 0.06 | 0.36% | 16.47 | 16.74 | 92011 | 15279.08 | 4.20% |
| 2026-01-09 | 16.47 | 16.64 | 0.17 | 1.03% | 16.36 | 16.68 | 82491 | 13630.58 | 3.77% |
| 2026-01-08 | 16.13 | 16.47 | 0.25 | 1.54% | 16.10 | 16.73 | 95653 | 15757.65 | 4.37% |
| 2026-01-07 | 16.21 | 16.22 | 0.00 | 0.00% | 16.04 | 16.28 | 76982 | 12436.33 | 3.52% |
| 2026-01-06 | 16.24 | 16.22 | 0.02 | 0.12% | 16.14 | 16.32 | 63354 | 10285.20 | 2.89% |
| 2026-01-05 | 16.09 | 16.20 | 0.14 | 0.87% | 16.04 | 16.25 | 58683 | 9487.88 | 2.68% |
| 2025-12-31 | 16.16 | 16.06 | -0.07 | -0.43% | 16.00 | 16.21 | 33808 | 5433.13 | 1.54% |
| 2025-12-30 | 15.94 | 16.13 | 0.07 | 0.44% | 15.91 | 16.25 | 45078 | 7249.82 | 2.06% |
| 2025-12-29 | 16.00 | 16.06 | -0.01 | -0.06% | 15.93 | 16.12 | 35257 | 5658.27 | 1.61% |
| 2025-12-26 | 16.08 | 16.07 | -0.08 | -0.50% | 15.91 | 16.21 | 64135 | 10317.56 | 2.93% |
| 2025-12-25 | 15.99 | 16.15 | 0.07 | 0.44% | 15.84 | 16.17 | 57637 | 9231.42 | 2.63% |
| 2025-12-24 | 15.89 | 16.08 | 0.22 | 1.39% | 15.84 | 16.15 | 64497 | 10363.66 | 2.95% |
| 2025-12-23 | 15.80 | 15.86 | 0.03 | 0.19% | 15.63 | 15.96 | 60265 | 9527.90 | 2.75% |
| 2025-12-22 | 15.74 | 15.83 | 0.16 | 1.02% | 15.72 | 15.97 | 48048 | 7616.92 | 2.19% |
| 2025-12-19 | 15.30 | 15.67 | 0.45 | 2.96% | 15.29 | 15.70 | 67015 | 10436.11 | 3.06% |
| 2025-12-18 | 15.01 | 15.22 | 0.05 | 0.33% | 14.98 | 15.37 | 40801 | 6225.50 | 1.86% |
| 2025-12-17 | 15.05 | 15.17 | 0.11 | 0.73% | 14.76 | 15.18 | 63681 | 9535.42 | 2.91% |
| 2025-12-16 | 15.40 | 15.06 | -0.32 | -2.08% | 14.95 | 15.44 | 54997 | 8301.49 | 2.51% |
| 2025-12-15 | 15.52 | 15.38 | -0.24 | -1.54% | 15.33 | 15.63 | 46586 | 7201.22 | 2.13% |
| 2025-12-12 | 15.47 | 15.62 | 0.13 | 0.84% | 15.38 | 15.76 | 45555 | 7111.75 | 2.08% |
| 2025-12-11 | 15.69 | 15.49 | -0.14 | -0.90% | 15.48 | 15.75 | 41014 | 6394.21 | 1.87% |
| 2025-12-10 | 15.77 | 15.63 | -0.15 | -0.95% | 15.56 | 15.82 | 46181 | 7233.83 | 2.11% |
| 2025-12-09 | 15.82 | 15.78 | -0.12 | -0.75% | 15.75 | 15.96 | 41012 | 6502.55 | 1.87% |
| 2025-12-08 | 15.71 | 15.90 | 0.20 | 1.27% | 15.71 | 15.94 | 53315 | 8442.74 | 2.44% |
| 2025-12-05 | 15.42 | 15.70 | 0.15 | 0.96% | 15.33 | 15.75 | 52502 | 8182.60 | 2.40% |
| 2025-12-04 | 15.50 | 15.55 | 0.04 | 0.26% | 15.37 | 15.67 | 38797 | 6023.46 | 1.77% |
| 2025-12-03 | 15.70 | 15.51 | -0.07 | -0.45% | 15.43 | 15.70 | 39783 | 6171.30 | 1.82% |
| 2025-12-02 | 15.68 | 15.58 | -0.19 | -1.20% | 15.55 | 15.76 | 37409 | 5842.42 | 1.71% |
| 2025-12-01 | 15.65 | 15.77 | 0.11 | 0.70% | 15.61 | 15.83 | 51208 | 8064.36 | 2.34% |
| 2025-11-28 | 15.52 | 15.66 | 0.17 | 1.10% | 15.38 | 15.66 | 46807 | 7293.58 | 2.14% |
| 2025-11-27 | 15.30 | 15.49 | 0.15 | 0.98% | 15.30 | 15.69 | 62906 | 9781.04 | 2.87% |
| 2025-11-26 | 15.52 | 15.34 | -0.19 | -1.22% | 15.30 | 15.59 | 51768 | 7986.64 | 2.36% |
| 2025-11-25 | 15.54 | 15.53 | 0.06 | 0.39% | 15.46 | 15.72 | 63270 | 9859.04 | 2.89% |
| 2025-11-24 | 15.24 | 15.47 | 0.23 | 1.51% | 15.19 | 15.54 | 51325 | 7882.23 | 2.34% |
| 2025-11-21 | 15.68 | 15.24 | -0.62 | -3.91% | 15.13 | 15.80 | 85837 | 13206.17 | 3.92% |
| 2025-11-20 | 16.05 | 15.86 | -0.14 | -0.88% | 15.81 | 16.21 | 60094 | 9605.27 | 2.75% |
| 2025-11-19 | 16.28 | 16.00 | -0.34 | -2.08% | 15.96 | 16.37 | 75260 | 12122.55 | 3.44% |
| 2025-11-18 | 16.55 | 16.34 | -0.30 | -1.80% | 16.20 | 16.57 | 72237 | 11823.52 | 3.30% |
| 2025-11-17 | 16.70 | 16.64 | -0.10 | -0.60% | 16.51 | 16.79 | 69662 | 11583.65 | 3.18% |
| 2025-11-14 | 17.25 | 16.74 | -0.62 | -3.57% | 16.72 | 17.29 | 120371 | 20383.92 | 5.50% |
| 2025-11-13 | 17.48 | 17.36 | -0.18 | -1.03% | 17.08 | 17.69 | 126615 | 22009.50 | 5.78% |
| 2025-11-12 | 17.90 | 17.54 | -0.43 | -2.39% | 17.36 | 17.97 | 107460 | 18875.21 | 4.91% |
| 2025-11-11 | 17.82 | 17.97 | 0.28 | 1.58% | 17.82 | 18.68 | 145979 | 26415.56 | 6.67% |
| 2025-11-10 | 18.47 | 17.69 | -0.73 | -3.96% | 17.52 | 18.56 | 164702 | 29349.87 | 7.52% |
| 2025-11-07 | 18.38 | 18.42 | 0.04 | 0.22% | 18.30 | 18.88 | 215905 | 39944.40 | 9.86% |
| 2025-11-06 | 17.56 | 18.38 | 0.87 | 4.97% | 17.45 | 18.66 | 245151 | 44558.57 | 11.20% |
| 2025-11-05 | 17.00 | 17.51 | 0.28 | 1.63% | 16.93 | 17.60 | 107941 | 18630.33 | 4.93% |
| 2025-11-04 | 17.56 | 17.23 | -0.33 | -1.88% | 17.11 | 17.62 | 99110 | 17120.82 | 4.53% |
| 2025-11-03 | 17.95 | 17.56 | -0.22 | -1.24% | 17.39 | 17.97 | 115904 | 20319.54 | 5.29% |
| 2025-10-31 | 17.70 | 17.78 | 0.07 | 0.40% | 17.69 | 18.18 | 142371 | 25483.19 | 6.50% |
| 2025-10-30 | 17.63 | 17.71 | 0.11 | 0.63% | 17.58 | 18.01 | 175691 | 31322.58 | 8.03% |
| 2025-10-29 | 17.52 | 17.60 | 0.08 | 0.46% | 17.35 | 17.69 | 116121 | 20362.21 | 5.30% |
| 2025-10-28 | 17.46 | 17.52 | 0.00 | 0.00% | 17.25 | 17.60 | 110967 | 19392.47 | 5.07% |
| 2025-10-27 | 17.31 | 17.52 | 0.21 | 1.21% | 17.16 | 17.63 | 161464 | 28136.86 | 7.38% |
| 2025-10-24 | 16.66 | 17.31 | 0.90 | 5.48% | 16.52 | 17.49 | 249178 | 42936.15 | 11.38% |
| 2025-10-23 | 16.30 | 16.41 | 0.01 | 0.06% | 15.93 | 16.43 | 76737 | 12395.40 | 3.51% |
| 2025-10-22 | 16.74 | 16.40 | -0.34 | -2.03% | 16.27 | 16.74 | 79735 | 13115.91 | 3.64% |
| 2025-10-21 | 16.48 | 16.74 | 0.34 | 2.07% | 16.21 | 16.97 | 124074 | 20673.20 | 5.67% |
| 2025-10-20 | 16.38 | 16.40 | 0.62 | 3.93% | 16.20 | 16.94 | 162650 | 26747.96 | 7.43% |
| 2025-10-17 | 17.43 | 15.78 | -1.73 | -9.88% | 15.76 | 17.70 | 279151 | 45733.88 | 12.75% |
| 2025-10-16 | 17.38 | 17.51 | 0.15 | 0.86% | 17.10 | 17.76 | 180002 | 31461.82 | 8.22% |
| 2025-10-15 | 17.11 | 17.36 | 0.44 | 2.60% | 16.80 | 17.40 | 154609 | 26603.39 | 7.06% |
| 2025-10-14 | 17.00 | 16.92 | 0.12 | 0.71% | 16.87 | 18.36 | 253347 | 44247.90 | 11.57% |
| 2025-10-13 | 16.25 | 16.80 | -0.41 | -2.38% | 16.07 | 16.87 | 110876 | 18309.35 | 5.06% |
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。
