| 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 | 6.18 | 6.21 | 0.06 | 0.98% | 6.14 | 6.21 | 112638 | 6962.03 | 1.23% | 1.00 |
| 2026-02-02 | 6.22 | 6.15 | -0.10 | -1.60% | 6.13 | 6.27 | 182675 | 11342.42 | 1.99% | 0.00 |
| 2026-01-30 | 6.27 | 6.25 | -0.02 | -0.32% | 6.22 | 6.34 | 188150 | 11805.09 | 2.05% | 0.00 |
| 2026-01-29 | 6.31 | 6.27 | -0.07 | -1.10% | 6.22 | 6.32 | 217128 | 13614.79 | 2.37% | 0.00 |
| 2026-01-28 | 6.41 | 6.34 | -0.16 | -2.46% | 6.32 | 6.44 | 341383 | 21697.63 | 3.72% | 0.00 |
| 2026-01-27 | 6.56 | 6.50 | -0.16 | -2.40% | 6.37 | 6.56 | 468692 | 30260.16 | 5.11% | 0.00 |
| 2026-01-26 | 6.52 | 6.66 | 0.23 | 3.58% | 6.51 | 6.71 | 759222 | 50227.59 | 8.28% | 0.00 |
| 2026-01-23 | 6.35 | 6.43 | 0.09 | 1.42% | 6.33 | 6.48 | 318801 | 20418.45 | 3.48% | 0.00 |
| 2026-01-22 | 6.30 | 6.34 | 0.03 | 0.48% | 6.29 | 6.34 | 174897 | 11062.05 | 1.91% | 0.00 |
| 2026-01-21 | 6.31 | 6.31 | 0.00 | 0.00% | 6.26 | 6.33 | 145232 | 9160.08 | 1.58% | 0.00 |
| 2026-01-20 | 6.30 | 6.31 | 0.01 | 0.16% | 6.29 | 6.34 | 129195 | 8156.66 | 1.41% | 0.00 |
| 2026-01-19 | 6.31 | 6.30 | -0.03 | -0.47% | 6.29 | 6.34 | 150636 | 9513.58 | 1.64% | 0.00 |
| 2026-01-16 | 6.33 | 6.33 | -0.01 | -0.16% | 6.27 | 6.37 | 206943 | 13073.47 | 2.26% | 0.00 |
| 2026-01-15 | 6.35 | 6.34 | -0.03 | -0.47% | 6.29 | 6.41 | 215136 | 13642.37 | 2.35% | 0.00 |
| 2026-01-14 | 6.34 | 6.37 | 0.03 | 0.47% | 6.28 | 6.44 | 407283 | 25957.04 | 4.44% | 0.00 |
| 2026-01-13 | 6.29 | 6.34 | 0.10 | 1.60% | 6.28 | 6.44 | 512727 | 32657.51 | 5.59% | 15.00 |
| 2026-01-12 | 6.18 | 6.24 | 0.06 | 0.97% | 6.15 | 6.25 | 258114 | 16006.17 | 2.81% | 0.00 |
| 2026-01-09 | 6.13 | 6.18 | 0.06 | 0.98% | 6.12 | 6.18 | 239066 | 14698.60 | 2.61% | 0.00 |
| 2026-01-08 | 6.10 | 6.12 | 0.00 | 0.00% | 6.10 | 6.14 | 146380 | 8960.48 | 1.60% | 0.00 |
| 2026-01-07 | 6.13 | 6.12 | -0.01 | -0.16% | 6.10 | 6.13 | 122319 | 7477.35 | 1.33% | 0.00 |
| 2026-01-06 | 6.10 | 6.13 | 0.03 | 0.49% | 6.09 | 6.13 | 157119 | 9605.36 | 1.71% | 200.00 |
| 2026-01-05 | 6.04 | 6.10 | 0.07 | 1.16% | 6.03 | 6.11 | 141229 | 8584.73 | 1.54% | 0.00 |
| 2025-12-31 | 6.02 | 6.03 | 0.00 | 0.00% | 6.00 | 6.05 | 97405 | 5869.99 | 1.06% | 0.00 |
| 2025-12-30 | 6.03 | 6.03 | -0.01 | -0.17% | 6.00 | 6.05 | 98627 | 5944.57 | 1.08% | 0.00 |
| 2025-12-29 | 6.10 | 6.04 | -0.06 | -0.98% | 6.03 | 6.10 | 119484 | 7229.28 | 1.30% | 0.00 |
| 2025-12-26 | 6.13 | 6.10 | -0.03 | -0.49% | 6.09 | 6.15 | 113088 | 6921.19 | 1.23% | 0.00 |
| 2025-12-25 | 6.16 | 6.13 | 0.00 | 0.00% | 6.12 | 6.17 | 133897 | 8227.41 | 1.46% | 0.00 |
| 2025-12-24 | 6.10 | 6.13 | 0.03 | 0.49% | 6.08 | 6.14 | 114838 | 7024.46 | 1.25% | 0.00 |
| 2025-12-23 | 6.10 | 6.10 | -0.02 | -0.33% | 6.09 | 6.14 | 97589 | 5963.53 | 1.06% | 0.00 |
| 2025-12-22 | 6.12 | 6.12 | -0.01 | -0.16% | 6.09 | 6.19 | 137630 | 8442.91 | 1.50% | 10.00 |
| 2025-12-19 | 6.08 | 6.13 | 0.05 | 0.82% | 6.06 | 6.13 | 143749 | 8776.23 | 1.57% | 0.00 |
| 2025-12-18 | 6.04 | 6.08 | 0.02 | 0.33% | 6.02 | 6.11 | 133575 | 8110.01 | 1.46% | 0.00 |
| 2025-12-17 | 6.03 | 6.06 | 0.02 | 0.33% | 5.97 | 6.07 | 159206 | 9586.29 | 1.74% | 0.00 |
| 2025-12-16 | 6.14 | 6.04 | -0.12 | -1.95% | 6.02 | 6.15 | 213179 | 12926.49 | 2.32% | 0.00 |
| 2025-12-15 | 6.25 | 6.16 | -0.09 | -1.44% | 6.14 | 6.25 | 224046 | 13878.53 | 2.44% | 0.00 |
| 2025-12-12 | 6.20 | 6.25 | 0.05 | 0.81% | 6.14 | 6.32 | 315568 | 19667.97 | 3.44% | 0.00 |
| 2025-12-11 | 6.30 | 6.20 | -0.10 | -1.59% | 6.19 | 6.31 | 181838 | 11348.57 | 1.98% | 0.00 |
| 2025-12-10 | 6.33 | 6.30 | 0.00 | 0.00% | 6.22 | 6.33 | 175633 | 11021.52 | 1.92% | 0.00 |
| 2025-12-09 | 6.39 | 6.30 | -0.09 | -1.41% | 6.29 | 6.39 | 205979 | 13033.00 | 2.25% | 0.00 |
| 2025-12-08 | 6.46 | 6.39 | -0.05 | -0.78% | 6.37 | 6.48 | 242084 | 15523.88 | 2.64% | 0.00 |
| 2025-12-05 | 6.50 | 6.44 | -0.08 | -1.23% | 6.37 | 6.52 | 245104 | 15748.90 | 2.67% | 3.00 |
| 2025-12-04 | 6.46 | 6.52 | 0.04 | 0.62% | 6.39 | 6.58 | 323472 | 21014.55 | 3.53% | 0.00 |
| 2025-12-03 | 6.47 | 6.48 | 0.01 | 0.15% | 6.43 | 6.54 | 281714 | 18277.90 | 3.07% | 2.00 |
| 2025-12-02 | 6.46 | 6.47 | -0.02 | -0.31% | 6.38 | 6.49 | 194815 | 12554.40 | 2.12% | 397.00 |
| 2025-12-01 | 6.35 | 6.49 | 0.13 | 2.04% | 6.33 | 6.50 | 261687 | 16852.29 | 2.85% | 30.00 |
| 2025-11-28 | 6.44 | 6.36 | -0.11 | -1.70% | 6.30 | 6.44 | 234075 | 14862.50 | 2.55% | 0.00 |
| 2025-11-27 | 6.40 | 6.47 | 0.05 | 0.78% | 6.30 | 6.48 | 252786 | 16175.19 | 2.76% | 0.00 |
| 2025-11-26 | 6.39 | 6.45 | 0.04 | 0.62% | 6.36 | 6.54 | 362727 | 23492.00 | 3.96% | 0.00 |
| 2025-11-25 | 6.23 | 6.41 | 0.20 | 3.22% | 6.20 | 6.43 | 349996 | 22264.15 | 3.82% | 14.00 |
| 2025-11-24 | 6.17 | 6.21 | 0.04 | 0.65% | 6.14 | 6.23 | 253389 | 15678.10 | 2.76% | 0.00 |
| 2025-11-21 | 6.34 | 6.17 | -0.19 | -2.99% | 6.13 | 6.36 | 292330 | 18107.29 | 3.19% | 0.00 |
| 2025-11-20 | 6.34 | 6.36 | 0.03 | 0.47% | 6.30 | 6.41 | 195072 | 12399.79 | 2.13% | 0.00 |
| 2025-11-19 | 6.42 | 6.33 | -0.11 | -1.71% | 6.30 | 6.45 | 200332 | 12721.16 | 2.18% | 0.00 |
| 2025-11-18 | 6.49 | 6.44 | -0.07 | -1.08% | 6.39 | 6.54 | 238026 | 15335.67 | 2.60% | 0.00 |
| 2025-11-17 | 6.61 | 6.51 | -0.12 | -1.81% | 6.48 | 6.62 | 316317 | 20625.83 | 3.45% | 0.00 |
| 2025-11-14 | 6.51 | 6.63 | 0.09 | 1.38% | 6.48 | 6.68 | 438565 | 29028.78 | 4.78% | 58.00 |
| 2025-11-13 | 6.49 | 6.54 | 0.04 | 0.62% | 6.41 | 6.56 | 267575 | 17375.50 | 2.92% | 27.00 |
| 2025-11-12 | 6.53 | 6.50 | -0.01 | -0.15% | 6.46 | 6.58 | 337442 | 22002.65 | 3.68% | 13.00 |
| 2025-11-11 | 6.41 | 6.51 | 0.07 | 1.09% | 6.38 | 6.51 | 270851 | 17496.97 | 2.95% | 105.00 |
| 2025-11-10 | 6.35 | 6.44 | 0.09 | 1.42% | 6.34 | 6.46 | 249933 | 16025.44 | 2.73% | 38.00 |
| 2025-11-07 | 6.37 | 6.35 | -0.03 | -0.47% | 6.33 | 6.39 | 215435 | 13696.85 | 2.35% | 0.00 |
| 2025-11-06 | 6.34 | 6.38 | 0.05 | 0.79% | 6.30 | 6.41 | 334016 | 21230.97 | 3.64% | 0.00 |
| 2025-11-05 | 6.17 | 6.33 | 0.13 | 2.10% | 6.16 | 6.39 | 338675 | 21324.53 | 3.69% | 64.00 |
| 2025-11-04 | 6.23 | 6.20 | -0.04 | -0.64% | 6.17 | 6.25 | 129360 | 8016.35 | 1.41% | 0.00 |
| 2025-11-03 | 6.19 | 6.24 | 0.07 | 1.13% | 6.17 | 6.24 | 193038 | 11991.33 | 2.11% | 20.00 |
| 2025-10-31 | 6.10 | 6.17 | 0.08 | 1.31% | 6.09 | 6.19 | 170856 | 10521.91 | 1.86% | 0.00 |
| 2025-10-30 | 6.17 | 6.09 | -0.08 | -1.30% | 6.09 | 6.18 | 157299 | 9651.02 | 1.72% | 0.00 |
| 2025-10-29 | 6.19 | 6.17 | 0.00 | 0.00% | 6.14 | 6.19 | 118703 | 7313.53 | 1.29% | 0.00 |
| 2025-10-28 | 6.18 | 6.17 | -0.01 | -0.16% | 6.15 | 6.20 | 119563 | 7383.85 | 1.30% | 0.00 |
| 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 |
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。
