| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 22.47 | 22.68 | 0.20 | 0.89% | 22.35 | 22.73 | 13000 | 2942.75 | 1.67% |
| 2025-10-27 | 22.75 | 22.48 | -0.09 | -0.40% | 22.21 | 22.78 | 17120 | 3840.97 | 2.20% |
| 2025-10-24 | 22.60 | 22.57 | 0.06 | 0.27% | 22.40 | 22.67 | 14586 | 3287.34 | 1.87% |
| 2025-10-23 | 22.32 | 22.51 | 0.19 | 0.85% | 22.03 | 22.52 | 17704 | 3955.17 | 2.27% |
| 2025-10-22 | 22.11 | 22.32 | 0.14 | 0.63% | 21.98 | 22.54 | 20832 | 4643.75 | 2.68% |
| 2025-10-21 | 21.70 | 22.18 | 0.53 | 2.45% | 21.63 | 22.21 | 17546 | 3847.49 | 2.25% |
| 2025-10-20 | 21.65 | 21.65 | 0.22 | 1.03% | 21.38 | 21.80 | 10682 | 2305.39 | 1.37% |
| 2025-10-17 | 21.77 | 21.43 | -0.33 | -1.52% | 21.35 | 21.77 | 11656 | 2514.54 | 1.50% |
| 2025-10-16 | 21.92 | 21.76 | -0.20 | -0.91% | 21.65 | 22.15 | 10884 | 2375.75 | 1.40% |
| 2025-10-15 | 21.49 | 21.96 | 0.47 | 2.19% | 21.34 | 21.98 | 15604 | 3398.90 | 2.00% |
| 2025-10-14 | 21.50 | 21.49 | 0.19 | 0.89% | 21.25 | 21.62 | 12369 | 2655.41 | 1.59% |
| 2025-10-13 | 20.96 | 21.30 | -0.10 | -0.47% | 20.43 | 21.51 | 19244 | 4078.33 | 2.47% |
| 2025-10-10 | 21.39 | 21.40 | 0.01 | 0.05% | 21.29 | 21.68 | 11793 | 2537.28 | 1.51% |
| 2025-10-09 | 21.44 | 21.39 | -0.05 | -0.23% | 21.31 | 21.70 | 10981 | 2357.96 | 1.41% |
| 2025-09-30 | 21.68 | 21.44 | -0.20 | -0.92% | 21.41 | 21.70 | 8118 | 1744.93 | 1.04% |
| 2025-09-29 | 21.34 | 21.64 | 0.24 | 1.12% | 21.06 | 21.78 | 12038 | 2589.04 | 1.55% |
| 2025-09-26 | 21.10 | 21.40 | 0.17 | 0.80% | 20.95 | 21.58 | 11537 | 2458.47 | 1.48% |
| 2025-09-25 | 21.61 | 21.23 | -0.44 | -2.03% | 21.09 | 21.85 | 11765 | 2518.43 | 1.51% |
| 2025-09-24 | 21.15 | 21.67 | 0.39 | 1.83% | 21.02 | 21.67 | 11087 | 2381.15 | 1.42% |
| 2025-09-23 | 21.38 | 21.28 | -0.10 | -0.47% | 20.51 | 21.45 | 20651 | 4324.67 | 2.65% |
| 2025-09-22 | 21.68 | 21.38 | -0.22 | -1.02% | 21.23 | 21.78 | 11871 | 2540.85 | 1.52% |
| 2025-09-19 | 21.66 | 21.60 | -0.14 | -0.64% | 21.38 | 21.75 | 10105 | 2175.90 | 1.30% |
| 2025-09-18 | 22.18 | 21.74 | -0.37 | -1.67% | 21.50 | 22.18 | 12853 | 2806.29 | 1.65% |
| 2025-09-17 | 22.18 | 22.11 | -0.07 | -0.32% | 22.01 | 22.33 | 7981 | 1766.57 | 1.03% |
| 2025-09-16 | 21.97 | 22.18 | 0.29 | 1.32% | 21.68 | 22.26 | 15745 | 3464.88 | 2.02% |
| 2025-09-15 | 21.99 | 21.89 | -0.10 | -0.45% | 21.83 | 22.21 | 11713 | 2568.35 | 1.50% |
| 2025-09-12 | 22.11 | 21.99 | -0.16 | -0.72% | 21.90 | 22.30 | 9098 | 2007.17 | 1.17% |
| 2025-09-11 | 21.81 | 22.15 | 0.27 | 1.23% | 21.58 | 22.16 | 12163 | 2670.12 | 1.56% |
| 2025-09-10 | 21.86 | 21.88 | 0.00 | 0.00% | 21.80 | 21.99 | 9101 | 1993.92 | 1.17% |
| 2025-09-09 | 22.04 | 21.88 | -0.09 | -0.41% | 21.68 | 22.10 | 12839 | 2813.65 | 1.65% |
| 2025-09-08 | 21.80 | 21.97 | 0.21 | 0.97% | 21.68 | 22.00 | 17580 | 3845.36 | 2.26% |
| 2025-09-05 | 21.50 | 21.76 | 0.37 | 1.73% | 21.30 | 21.81 | 16664 | 3602.11 | 2.14% |
| 2025-09-04 | 21.21 | 21.39 | 0.31 | 1.47% | 21.02 | 21.67 | 18442 | 3941.40 | 2.37% |
| 2025-09-03 | 21.68 | 21.08 | -0.54 | -2.50% | 21.05 | 21.78 | 12629 | 2698.72 | 1.62% |
| 2025-09-02 | 21.68 | 21.62 | 0.00 | 0.00% | 21.17 | 21.78 | 18247 | 3914.16 | 2.34% |
| 2025-09-01 | 21.52 | 21.62 | 0.03 | 0.14% | 21.52 | 21.88 | 16988 | 3685.43 | 2.18% |
| 2025-08-29 | 21.67 | 21.59 | -0.11 | -0.51% | 21.47 | 21.85 | 13888 | 3002.47 | 1.78% |
| 2025-08-28 | 21.90 | 21.70 | -0.20 | -0.91% | 20.96 | 22.30 | 30552 | 6573.49 | 3.92% |
| 2025-08-27 | 22.96 | 21.90 | -1.04 | -4.53% | 21.90 | 23.09 | 38179 | 8547.36 | 4.90% |
| 2025-08-26 | 22.90 | 22.94 | -0.06 | -0.26% | 22.65 | 23.10 | 23993 | 5499.66 | 3.08% |
| 2025-08-25 | 22.91 | 23.30 | 0.44 | 1.92% | 22.86 | 24.25 | 35032 | 8207.02 | 4.50% |
| 2025-08-22 | 23.13 | 22.86 | -0.33 | -1.42% | 22.73 | 23.21 | 23898 | 5473.01 | 3.07% |
| 2025-08-21 | 23.17 | 23.19 | -0.09 | -0.39% | 23.10 | 23.43 | 22613 | 5246.27 | 2.90% |
| 2025-08-20 | 22.90 | 23.28 | 0.27 | 1.17% | 22.79 | 23.35 | 24016 | 5551.47 | 3.08% |
| 2025-08-19 | 22.67 | 23.01 | 0.34 | 1.50% | 22.58 | 23.07 | 20469 | 4674.27 | 2.63% |
| 2025-08-18 | 22.95 | 22.67 | -0.17 | -0.74% | 22.67 | 23.16 | 23103 | 5283.37 | 2.97% |
| 2025-08-15 | 22.61 | 22.84 | 0.17 | 0.75% | 22.50 | 22.93 | 18154 | 4128.32 | 2.33% |
| 2025-08-14 | 23.26 | 22.67 | -0.59 | -2.54% | 22.63 | 23.45 | 21331 | 4885.48 | 2.74% |
| 2025-08-13 | 23.54 | 23.26 | -0.14 | -0.60% | 23.23 | 23.63 | 16581 | 3871.16 | 2.13% |
| 2025-08-12 | 23.70 | 23.40 | -0.28 | -1.18% | 23.22 | 23.81 | 21337 | 5011.14 | 2.74% |
| 2025-08-11 | 23.81 | 23.68 | -0.17 | -0.71% | 23.50 | 23.93 | 22667 | 5375.32 | 2.91% |
| 2025-08-08 | 23.43 | 23.85 | 0.31 | 1.32% | 23.26 | 23.98 | 16460 | 3890.50 | 2.11% |
| 2025-08-07 | 23.45 | 23.54 | 0.02 | 0.09% | 23.31 | 23.63 | 14138 | 3319.67 | 1.82% |
| 2025-08-06 | 23.16 | 23.52 | 0.36 | 1.55% | 23.09 | 23.56 | 13551 | 3164.57 | 1.74% |
| 2025-08-05 | 22.91 | 23.16 | 0.12 | 0.52% | 22.81 | 23.17 | 14352 | 3300.42 | 1.84% |
| 2025-08-04 | 22.60 | 23.04 | 0.55 | 2.45% | 22.40 | 23.05 | 18368 | 4200.29 | 2.36% |
| 2025-08-01 | 22.15 | 22.49 | 0.38 | 1.72% | 22.10 | 22.55 | 16125 | 3601.87 | 2.07% |
| 2025-07-31 | 22.74 | 22.11 | -0.63 | -2.77% | 22.06 | 22.80 | 14867 | 3313.96 | 1.91% |
| 2025-07-30 | 22.72 | 22.74 | 0.09 | 0.40% | 22.41 | 22.77 | 10744 | 2425.45 | 1.38% |
| 2025-07-29 | 22.79 | 22.65 | -0.11 | -0.48% | 22.44 | 22.86 | 11404 | 2578.41 | 1.46% |
| 2025-07-28 | 22.46 | 22.76 | 0.30 | 1.34% | 22.39 | 22.86 | 13256 | 3006.77 | 1.70% |
| 2025-07-25 | 22.28 | 22.46 | 0.19 | 0.85% | 22.22 | 22.55 | 12102 | 2710.95 | 1.55% |
| 2025-07-24 | 21.97 | 22.27 | 0.31 | 1.41% | 21.89 | 22.37 | 14989 | 3323.11 | 1.93% |
| 2025-07-23 | 22.30 | 21.96 | -0.27 | -1.21% | 21.90 | 22.35 | 13099 | 2892.20 | 1.68% |
| 2025-07-22 | 22.17 | 22.23 | 0.00 | 0.00% | 22.12 | 22.46 | 14528 | 3235.68 | 1.87% |
| 2025-07-21 | 22.00 | 22.23 | 0.23 | 1.05% | 21.80 | 22.39 | 20323 | 4514.90 | 2.61% |
| 2025-07-18 | 21.78 | 22.00 | 0.26 | 1.20% | 21.62 | 22.05 | 13796 | 3014.24 | 1.77% |
| 2025-07-17 | 21.92 | 21.74 | -0.01 | -0.05% | 21.70 | 21.92 | 8225 | 1790.65 | 1.06% |
| 2025-07-16 | 21.67 | 21.75 | 0.09 | 0.42% | 21.57 | 21.87 | 9159 | 1994.24 | 1.18% |
| 2025-07-15 | 21.90 | 21.66 | -0.17 | -0.78% | 21.47 | 21.94 | 12959 | 2807.32 | 1.66% |
| 2025-07-14 | 21.50 | 21.83 | 0.34 | 1.58% | 21.45 | 21.91 | 13066 | 2839.46 | 1.68% |
| 2025-07-11 | 21.70 | 21.49 | -0.09 | -0.42% | 21.31 | 21.70 | 9222 | 1979.05 | 1.18% |
| 2025-07-10 | 21.63 | 21.58 | -0.08 | -0.37% | 21.38 | 21.70 | 9977 | 2147.18 | 1.28% |
| 2025-07-09 | 21.75 | 21.66 | 0.02 | 0.09% | 21.61 | 21.79 | 11438 | 2481.45 | 1.47% |
| 2025-07-08 | 21.54 | 21.64 | 0.10 | 0.46% | 21.43 | 21.68 | 15029 | 3240.30 | 1.93% |
| 2025-07-07 | 21.39 | 21.54 | 0.39 | 1.84% | 21.16 | 21.57 | 15116 | 3240.51 | 1.94% |
| 2025-07-04 | 21.38 | 21.15 | -0.25 | -1.17% | 21.10 | 21.49 | 12340 | 2618.78 | 1.59% |
| 2025-07-03 | 21.30 | 21.40 | 0.10 | 0.47% | 21.23 | 21.43 | 9461 | 2018.57 | 1.22% |
| 2025-07-02 | 21.37 | 21.30 | -0.01 | -0.05% | 21.05 | 21.37 | 11008 | 2334.80 | 1.41% |
| 2025-07-01 | 21.31 | 21.31 | 0.06 | 0.28% | 21.15 | 21.43 | 12135 | 2584.88 | 1.56% |
开普检测(003008)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。
