| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.20 | 137377 | 8479.60 | 1.50% | 0.00 |
| 2025-10-24 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.21 | 134572 | 8312.24 | 1.47% | 0.00 |
| 2025-10-23 | 6.18 | 6.20 | -0.01 | -0.16% | 6.13 | 6.24 | 146804 | 9061.27 | 1.60% | 0.00 |
| 2025-10-22 | 6.16 | 6.21 | 0.04 | 0.65% | 6.15 | 6.25 | 224641 | 13935.61 | 2.45% | 30.00 |
| 2025-10-21 | 6.10 | 6.17 | 0.07 | 1.15% | 6.08 | 6.18 | 187567 | 11525.26 | 2.05% | 0.00 |
| 2025-10-20 | 6.08 | 6.10 | 0.04 | 0.66% | 6.05 | 6.12 | 118146 | 7176.43 | 1.29% | 0.00 |
| 2025-10-17 | 6.13 | 6.06 | -0.08 | -1.30% | 6.06 | 6.17 | 180879 | 11068.15 | 1.97% | 0.00 |
| 2025-10-16 | 6.13 | 6.14 | -0.01 | -0.16% | 6.10 | 6.19 | 172167 | 10588.81 | 1.88% | 0.00 |
| 2025-10-15 | 6.05 | 6.15 | 0.11 | 1.82% | 6.04 | 6.15 | 193718 | 11857.56 | 2.11% | 0.00 |
| 2025-10-14 | 6.05 | 6.04 | 0.01 | 0.17% | 6.03 | 6.09 | 144762 | 8776.93 | 1.58% | 0.00 |
| 2025-10-13 | 6.01 | 6.03 | -0.09 | -1.47% | 5.98 | 6.05 | 170175 | 10245.18 | 1.86% | 0.00 |
| 2025-10-10 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.15 | 144192 | 8827.98 | 1.57% | 10.00 |
| 2025-10-09 | 6.08 | 6.11 | 0.04 | 0.66% | 6.04 | 6.11 | 128507 | 7812.74 | 1.40% | 0.00 |
| 2025-09-30 | 6.04 | 6.07 | 0.02 | 0.33% | 6.02 | 6.08 | 109941 | 6664.65 | 1.20% | 0.00 |
| 2025-09-29 | 6.04 | 6.05 | 0.02 | 0.33% | 5.95 | 6.06 | 117479 | 7065.13 | 1.28% | 106.00 |
| 2025-09-26 | 6.00 | 6.03 | 0.00 | 0.00% | 5.98 | 6.07 | 109520 | 6612.49 | 1.19% | 0.00 |
| 2025-09-25 | 6.09 | 6.03 | -0.06 | -0.99% | 6.01 | 6.10 | 118430 | 7168.22 | 1.29% | 0.00 |
| 2025-09-24 | 6.00 | 6.09 | 0.07 | 1.16% | 5.99 | 6.10 | 116787 | 7070.72 | 1.27% | 15.00 |
| 2025-09-23 | 6.12 | 6.02 | -0.09 | -1.47% | 5.96 | 6.12 | 211916 | 12750.49 | 2.31% | 10.00 |
| 2025-09-22 | 6.15 | 6.11 | -0.03 | -0.49% | 6.08 | 6.18 | 117576 | 7196.74 | 1.28% | 0.00 |
| 2025-09-19 | 6.23 | 6.14 | -0.09 | -1.44% | 6.12 | 6.24 | 184993 | 11409.13 | 2.02% | 0.00 |
| 2025-09-18 | 6.28 | 6.23 | -0.07 | -1.11% | 6.21 | 6.35 | 306652 | 19229.99 | 3.34% | 100.00 |
| 2025-09-17 | 6.35 | 6.30 | 0.01 | 0.16% | 6.26 | 6.39 | 394675 | 24916.95 | 4.30% | 0.00 |
| 2025-09-16 | 6.17 | 6.29 | 0.11 | 1.78% | 6.12 | 6.33 | 361290 | 22517.63 | 3.94% | 0.00 |
| 2025-09-15 | 6.19 | 6.18 | 0.00 | 0.00% | 6.15 | 6.22 | 162678 | 10055.94 | 1.77% | 0.00 |
| 2025-09-12 | 6.22 | 6.18 | -0.04 | -0.64% | 6.16 | 6.23 | 154848 | 9586.62 | 1.69% | 0.00 |
| 2025-09-11 | 6.15 | 6.22 | 0.06 | 0.97% | 6.07 | 6.22 | 183057 | 11247.38 | 2.00% | 0.00 |
| 2025-09-10 | 6.17 | 6.16 | -0.02 | -0.32% | 6.15 | 6.22 | 126658 | 7828.23 | 1.38% | 0.00 |
| 2025-09-09 | 6.21 | 6.18 | -0.04 | -0.64% | 6.16 | 6.26 | 216612 | 13440.89 | 2.36% | 0.00 |
| 2025-09-08 | 6.15 | 6.22 | 0.05 | 0.81% | 6.13 | 6.24 | 229210 | 14191.88 | 2.50% | 0.00 |
| 2025-09-05 | 6.12 | 6.17 | 0.07 | 1.15% | 6.05 | 6.17 | 231075 | 14111.40 | 2.52% | 20.00 |
| 2025-09-04 | 6.13 | 6.10 | -0.01 | -0.16% | 6.03 | 6.18 | 242271 | 14834.42 | 2.64% | 0.00 |
| 2025-09-03 | 6.22 | 6.11 | -0.11 | -1.77% | 6.09 | 6.26 | 220846 | 13610.76 | 2.41% | 0.00 |
| 2025-09-02 | 6.30 | 6.22 | -0.10 | -1.58% | 6.16 | 6.32 | 296186 | 18435.03 | 3.23% | 0.00 |
| 2025-09-01 | 6.27 | 6.32 | 0.06 | 0.96% | 6.22 | 6.34 | 241217 | 15193.49 | 2.63% | 0.00 |
| 2025-08-29 | 6.33 | 6.26 | -0.06 | -0.95% | 6.24 | 6.36 | 327196 | 20604.94 | 3.57% | 0.00 |
| 2025-08-28 | 6.50 | 6.32 | -0.20 | -3.07% | 6.18 | 6.56 | 684217 | 43307.23 | 7.46% | 10.00 |
| 2025-08-27 | 6.79 | 6.52 | -0.28 | -4.12% | 6.51 | 6.83 | 445598 | 29734.37 | 4.86% | 0.00 |
| 2025-08-26 | 6.85 | 6.80 | -0.04 | -0.58% | 6.79 | 6.90 | 306765 | 20988.21 | 3.35% | 0.00 |
| 2025-08-25 | 6.79 | 6.84 | 0.03 | 0.44% | 6.76 | 6.88 | 342772 | 23365.75 | 3.74% | 2.00 |
| 2025-08-22 | 6.86 | 6.81 | -0.07 | -1.02% | 6.72 | 6.89 | 360784 | 24461.31 | 3.93% | 0.00 |
| 2025-08-21 | 6.96 | 6.88 | -0.08 | -1.15% | 6.83 | 7.02 | 338825 | 23407.27 | 3.70% | 0.00 |
| 2025-08-20 | 6.89 | 6.96 | 0.08 | 1.16% | 6.80 | 7.00 | 496420 | 34257.96 | 5.41% | 2.00 |
| 2025-08-19 | 6.79 | 6.88 | 0.07 | 1.03% | 6.78 | 6.99 | 496242 | 34273.53 | 5.41% | 0.00 |
| 2025-08-18 | 6.81 | 6.81 | 0.01 | 0.15% | 6.75 | 6.87 | 379323 | 25781.46 | 4.14% | 2.00 |
| 2025-08-15 | 6.64 | 6.80 | 0.13 | 1.95% | 6.62 | 6.84 | 397166 | 26723.96 | 4.33% | 0.00 |
| 2025-08-14 | 6.89 | 6.67 | -0.18 | -2.63% | 6.66 | 6.93 | 557668 | 37876.39 | 6.08% | 29.00 |
| 2025-08-13 | 6.68 | 6.85 | 0.17 | 2.54% | 6.59 | 6.94 | 509145 | 34426.79 | 5.55% | 0.00 |
| 2025-08-12 | 6.72 | 6.68 | -0.06 | -0.89% | 6.65 | 6.85 | 270316 | 18192.11 | 2.95% | 0.00 |
| 2025-08-11 | 6.63 | 6.74 | 0.09 | 1.35% | 6.63 | 6.75 | 227769 | 15258.92 | 2.48% | 0.00 |
| 2025-08-08 | 6.62 | 6.65 | 0.02 | 0.30% | 6.56 | 6.71 | 222455 | 14784.48 | 2.43% | 0.00 |
| 2025-08-07 | 6.70 | 6.63 | -0.09 | -1.34% | 6.61 | 6.75 | 291806 | 19412.31 | 3.18% | 15.00 |
| 2025-08-06 | 6.81 | 6.72 | -0.10 | -1.47% | 6.67 | 6.89 | 400514 | 26964.46 | 4.37% | 20.00 |
| 2025-08-05 | 6.88 | 6.82 | -0.08 | -1.16% | 6.79 | 6.95 | 358469 | 24545.48 | 3.91% | 5.00 |
| 2025-08-04 | 6.82 | 6.90 | 0.04 | 0.58% | 6.67 | 6.92 | 495560 | 33729.91 | 5.40% | 208.00 |
| 2025-08-01 | 6.78 | 6.86 | 0.06 | 0.88% | 6.78 | 7.03 | 584888 | 40394.79 | 6.38% | 0.00 |
| 2025-07-31 | 6.83 | 6.80 | -0.06 | -0.87% | 6.77 | 6.93 | 516762 | 35387.84 | 5.64% | 0.00 |
| 2025-07-30 | 6.77 | 6.86 | 0.05 | 0.73% | 6.74 | 7.00 | 625129 | 43145.53 | 6.82% | 32.00 |
| 2025-07-29 | 6.76 | 6.81 | 0.03 | 0.44% | 6.67 | 6.84 | 457018 | 30900.21 | 4.98% | 0.00 |
| 2025-07-28 | 6.79 | 6.78 | 0.04 | 0.59% | 6.77 | 6.96 | 550665 | 37729.43 | 6.01% | 10.00 |
| 2025-07-25 | 6.85 | 6.74 | -0.07 | -1.03% | 6.71 | 7.01 | 638292 | 43740.03 | 6.96% | 40.00 |
| 2025-07-24 | 6.72 | 6.81 | 0.26 | 3.97% | 6.65 | 6.95 | 805379 | 54747.47 | 8.78% | 8.00 |
| 2025-07-23 | 6.58 | 6.55 | -0.04 | -0.61% | 6.51 | 6.64 | 283521 | 18632.95 | 3.09% | 0.00 |
| 2025-07-22 | 6.59 | 6.59 | 0.02 | 0.30% | 6.53 | 6.67 | 322835 | 21280.75 | 3.52% | 0.00 |
| 2025-07-21 | 6.46 | 6.57 | 0.09 | 1.39% | 6.42 | 6.60 | 288183 | 18769.70 | 3.14% | 1.00 |
| 2025-07-18 | 6.50 | 6.48 | 0.00 | 0.00% | 6.38 | 6.54 | 296792 | 19079.39 | 3.24% | 0.00 |
| 2025-07-17 | 6.52 | 6.48 | 0.10 | 1.57% | 6.45 | 6.68 | 539627 | 35252.61 | 5.89% | 0.00 |
| 2025-07-16 | 6.24 | 6.38 | 0.14 | 2.24% | 6.23 | 6.39 | 265663 | 16805.74 | 2.90% | 33.00 |
| 2025-07-15 | 6.34 | 6.24 | -0.11 | -1.73% | 6.18 | 6.36 | 230664 | 14431.47 | 2.52% | 0.00 |
| 2025-07-14 | 6.33 | 6.35 | 0.02 | 0.32% | 6.31 | 6.38 | 194926 | 12377.64 | 2.13% | 0.00 |
| 2025-07-11 | 6.31 | 6.33 | 0.02 | 0.32% | 6.28 | 6.37 | 238994 | 15125.19 | 2.61% | 0.00 |
| 2025-07-10 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.33 | 291434 | 18343.50 | 3.18% | 46.00 |
| 2025-07-09 | 6.24 | 6.24 | -0.01 | -0.16% | 6.21 | 6.28 | 198627 | 12409.39 | 2.17% | 0.00 |
| 2025-07-08 | 6.23 | 6.25 | 0.02 | 0.32% | 6.22 | 6.31 | 211199 | 13212.10 | 2.30% | 0.00 |
| 2025-07-07 | 6.22 | 6.23 | 0.00 | 0.00% | 6.21 | 6.30 | 183421 | 11457.65 | 2.00% | 0.00 |
| 2025-07-04 | 6.26 | 6.23 | -0.03 | -0.48% | 6.22 | 6.31 | 240329 | 15023.42 | 2.62% | 0.00 |
| 2025-07-03 | 6.17 | 6.26 | 0.09 | 1.46% | 6.14 | 6.28 | 347153 | 21630.47 | 3.79% | 0.00 |
| 2025-07-02 | 6.14 | 6.17 | -0.01 | -0.16% | 6.13 | 6.24 | 351147 | 21708.83 | 3.83% | 0.00 |
| 2025-07-01 | 6.06 | 6.18 | 0.12 | 1.98% | 6.04 | 6.19 | 369996 | 22677.98 | 4.04% | 61.00 |
| 2025-06-30 | 6.04 | 6.06 | 0.01 | 0.17% | 6.01 | 6.08 | 169728 | 10256.77 | 1.85% | 0.00 |
上海凯宝(300039)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。
