| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.05 | 6.17 | 0.14 | 2.32% | 6.04 | 6.38 | 563175 | 35140.01 | 6.14% | 0.00 |
| 2025-05-22 | 6.12 | 6.03 | -0.12 | -1.95% | 6.02 | 6.13 | 225405 | 13666.73 | 2.46% | 0.00 |
| 2025-05-21 | 6.08 | 6.15 | 0.05 | 0.82% | 6.07 | 6.20 | 302115 | 18577.85 | 3.29% | 0.00 |
| 2025-05-20 | 6.03 | 6.10 | 0.06 | 0.99% | 6.02 | 6.14 | 296002 | 18066.13 | 3.23% | 0.00 |
| 2025-05-19 | 6.10 | 6.04 | -0.06 | -0.98% | 5.99 | 6.11 | 266997 | 16077.95 | 2.91% | 0.00 |
| 2025-05-16 | 5.92 | 6.10 | 0.19 | 3.21% | 5.92 | 6.12 | 414159 | 25026.82 | 4.52% | 5.00 |
| 2025-05-15 | 5.93 | 5.91 | -0.02 | -0.34% | 5.90 | 5.97 | 138571 | 8218.72 | 1.51% | 0.00 |
| 2025-05-14 | 5.93 | 5.93 | -0.01 | -0.17% | 5.86 | 5.95 | 162451 | 9587.47 | 1.77% | 0.00 |
| 2025-05-13 | 5.97 | 5.94 | 0.00 | 0.00% | 5.92 | 5.99 | 153972 | 9160.01 | 1.68% | 0.00 |
| 2025-05-12 | 6.02 | 5.94 | -0.06 | -1.00% | 5.88 | 6.03 | 248781 | 14766.87 | 2.71% | 0.00 |
| 2025-05-09 | 6.06 | 6.00 | -0.06 | -0.99% | 5.98 | 6.07 | 135306 | 8136.95 | 1.48% | 0.00 |
| 2025-05-08 | 6.00 | 6.06 | 0.04 | 0.66% | 5.98 | 6.07 | 154472 | 9341.93 | 1.68% | 0.00 |
| 2025-05-07 | 6.04 | 6.02 | 0.03 | 0.50% | 5.98 | 6.09 | 182289 | 10988.16 | 1.99% | 0.00 |
| 2025-05-06 | 5.91 | 5.99 | 0.11 | 1.87% | 5.90 | 5.99 | 161541 | 9639.98 | 1.76% | 300.00 |
| 2025-04-30 | 5.91 | 5.88 | -0.02 | -0.34% | 5.88 | 5.96 | 141049 | 8340.91 | 1.54% | 0.00 |
| 2025-04-29 | 5.90 | 5.90 | -0.01 | -0.17% | 5.88 | 5.93 | 111806 | 6601.83 | 1.22% | 0.00 |
| 2025-04-28 | 6.04 | 5.91 | -0.13 | -2.15% | 5.90 | 6.04 | 173284 | 10280.52 | 1.89% | 0.00 |
| 2025-04-25 | 6.07 | 6.04 | -0.03 | -0.49% | 6.01 | 6.11 | 183407 | 11085.45 | 2.00% | 30.00 |
| 2025-04-24 | 6.08 | 6.07 | -0.02 | -0.33% | 6.04 | 6.16 | 184625 | 11255.63 | 2.01% | 0.00 |
| 2025-04-23 | 6.13 | 6.09 | -0.04 | -0.65% | 6.07 | 6.16 | 179933 | 10967.69 | 1.96% | 0.00 |
| 2025-04-22 | 6.06 | 6.13 | 0.05 | 0.82% | 6.04 | 6.15 | 206498 | 12593.32 | 2.25% | 0.00 |
| 2025-04-21 | 6.04 | 6.08 | 0.03 | 0.50% | 5.98 | 6.09 | 162638 | 9858.97 | 1.77% | 0.00 |
| 2025-04-18 | 6.04 | 6.05 | 0.01 | 0.17% | 6.00 | 6.12 | 139400 | 8423.55 | 1.52% | 66.00 |
| 2025-04-17 | 5.99 | 6.04 | 0.00 | 0.00% | 5.97 | 6.09 | 169032 | 10220.87 | 1.84% | 0.00 |
| 2025-04-16 | 6.18 | 6.04 | -0.20 | -3.21% | 5.95 | 6.20 | 323265 | 19576.07 | 3.53% | 0.00 |
| 2025-04-15 | 6.18 | 6.24 | 0.07 | 1.13% | 6.10 | 6.29 | 275740 | 17125.51 | 3.01% | 201.00 |
| 2025-04-14 | 6.16 | 6.17 | 0.07 | 1.15% | 6.10 | 6.26 | 315758 | 19504.85 | 3.44% | 0.00 |
| 2025-04-11 | 6.05 | 6.10 | 0.00 | 0.00% | 5.99 | 6.16 | 321472 | 19555.97 | 3.51% | 24.00 |
| 2025-04-10 | 6.04 | 6.10 | 0.16 | 2.69% | 6.02 | 6.20 | 437328 | 26827.95 | 4.77% | 0.00 |
| 2025-04-09 | 5.77 | 5.94 | 0.06 | 1.02% | 5.36 | 5.98 | 486357 | 27571.98 | 5.30% | 0.00 |
| 2025-04-08 | 5.71 | 5.88 | 0.19 | 3.34% | 5.71 | 6.07 | 487574 | 28844.38 | 5.32% | 0.00 |
| 2025-04-07 | 6.30 | 5.69 | -0.95 | -14.31% | 5.53 | 6.43 | 678688 | 40779.37 | 7.40% | 0.00 |
| 2025-04-03 | 6.62 | 6.64 | -0.01 | -0.15% | 6.60 | 6.79 | 412735 | 27601.46 | 4.50% | 0.00 |
| 2025-04-02 | 6.62 | 6.65 | -0.02 | -0.30% | 6.57 | 6.76 | 488951 | 32602.50 | 5.33% | 0.00 |
| 2025-04-01 | 6.38 | 6.67 | 0.35 | 5.54% | 6.35 | 6.92 | 922370 | 62065.99 | 10.06% | 0.00 |
| 2025-03-31 | 6.38 | 6.32 | -0.14 | -2.17% | 6.27 | 6.49 | 313864 | 19953.42 | 3.42% | 0.00 |
| 2025-03-28 | 6.50 | 6.46 | -0.12 | -1.82% | 6.41 | 6.75 | 545878 | 35902.28 | 5.95% | 200.00 |
| 2025-03-27 | 6.45 | 6.58 | 0.09 | 1.39% | 6.33 | 6.61 | 441908 | 28566.45 | 4.82% | 80.00 |
| 2025-03-26 | 6.36 | 6.49 | 0.09 | 1.41% | 6.32 | 6.57 | 397960 | 25717.03 | 4.34% | 28.00 |
| 2025-03-25 | 6.52 | 6.40 | -0.18 | -2.74% | 6.37 | 6.56 | 482432 | 30974.32 | 5.26% | 10.00 |
| 2025-03-24 | 6.29 | 6.58 | 0.18 | 2.81% | 6.29 | 6.73 | 829307 | 54271.05 | 9.04% | 31.00 |
| 2025-03-21 | 6.59 | 6.40 | 0.11 | 1.75% | 6.40 | 6.80 | 825320 | 53992.46 | 9.00% | 63.00 |
| 2025-03-20 | 6.25 | 6.29 | 0.04 | 0.64% | 6.21 | 6.30 | 187320 | 11717.56 | 2.04% | 35.00 |
| 2025-03-19 | 6.23 | 6.25 | 0.01 | 0.16% | 6.21 | 6.29 | 156146 | 9760.86 | 1.70% | 0.00 |
| 2025-03-18 | 6.23 | 6.24 | 0.03 | 0.48% | 6.18 | 6.24 | 141707 | 8817.26 | 1.55% | 241.00 |
| 2025-03-17 | 6.23 | 6.21 | 0.00 | 0.00% | 6.18 | 6.25 | 154072 | 9568.83 | 1.68% | 50.00 |
| 2025-03-14 | 6.11 | 6.21 | 0.11 | 1.80% | 6.09 | 6.22 | 249561 | 15414.31 | 2.72% | 151.00 |
| 2025-03-13 | 6.12 | 6.10 | -0.03 | -0.49% | 6.05 | 6.15 | 132340 | 8058.82 | 1.44% | 30.00 |
| 2025-03-12 | 6.16 | 6.13 | -0.03 | -0.49% | 6.11 | 6.19 | 141560 | 8693.37 | 1.54% | 0.00 |
| 2025-03-11 | 6.10 | 6.16 | 0.04 | 0.65% | 6.03 | 6.16 | 145360 | 8866.33 | 1.59% | 120.00 |
| 2025-03-10 | 6.09 | 6.12 | 0.04 | 0.66% | 6.07 | 6.18 | 166058 | 10163.67 | 1.81% | 0.00 |
| 2025-03-07 | 6.07 | 6.08 | 0.00 | 0.00% | 6.03 | 6.13 | 135525 | 8235.19 | 1.48% | 0.00 |
| 2025-03-06 | 6.01 | 6.08 | 0.06 | 1.00% | 5.99 | 6.09 | 169908 | 10287.75 | 1.85% | 25.00 |
| 2025-03-05 | 6.07 | 6.02 | -0.05 | -0.82% | 5.97 | 6.07 | 148191 | 8892.34 | 1.62% | 0.00 |
| 2025-03-04 | 6.04 | 6.07 | 0.02 | 0.33% | 5.98 | 6.09 | 121552 | 7348.52 | 1.33% | 0.00 |
| 2025-03-03 | 6.03 | 6.05 | 0.02 | 0.33% | 6.02 | 6.14 | 171195 | 10405.94 | 1.87% | 0.00 |
| 2025-02-28 | 6.13 | 6.03 | -0.13 | -2.11% | 6.00 | 6.19 | 213336 | 12962.95 | 2.33% | 0.00 |
| 2025-02-27 | 6.16 | 6.16 | -0.01 | -0.16% | 6.08 | 6.19 | 210763 | 12930.50 | 2.30% | 14.00 |
| 2025-02-26 | 6.14 | 6.17 | 0.05 | 0.82% | 6.10 | 6.18 | 174098 | 10691.45 | 1.90% | 0.00 |
| 2025-02-25 | 6.17 | 6.12 | -0.08 | -1.29% | 6.11 | 6.19 | 182032 | 11175.40 | 1.99% | 0.00 |
| 2025-02-24 | 6.22 | 6.20 | -0.03 | -0.48% | 6.16 | 6.25 | 177135 | 10976.61 | 1.93% | 0.00 |
| 2025-02-21 | 6.24 | 6.23 | -0.01 | -0.16% | 6.14 | 6.29 | 242617 | 15038.88 | 2.65% | 0.00 |
| 2025-02-20 | 6.21 | 6.24 | 0.06 | 0.97% | 6.18 | 6.32 | 219085 | 13703.90 | 2.39% | 10.00 |
| 2025-02-19 | 6.19 | 6.18 | 0.03 | 0.49% | 6.10 | 6.21 | 189801 | 11700.46 | 2.07% | 0.00 |
| 2025-02-18 | 6.37 | 6.15 | -0.24 | -3.76% | 6.11 | 6.37 | 274564 | 17113.28 | 2.99% | 10.00 |
| 2025-02-17 | 6.40 | 6.39 | 0.00 | 0.00% | 6.33 | 6.51 | 308323 | 19770.30 | 3.36% | 0.00 |
| 2025-02-14 | 6.25 | 6.39 | 0.12 | 1.91% | 6.25 | 6.45 | 324021 | 20705.06 | 3.53% | 0.00 |
| 2025-02-13 | 6.33 | 6.27 | -0.07 | -1.10% | 6.27 | 6.36 | 184574 | 11630.26 | 2.01% | 0.00 |
| 2025-02-12 | 6.31 | 6.34 | 0.00 | 0.00% | 6.25 | 6.37 | 243365 | 15350.39 | 2.65% | 0.00 |
| 2025-02-11 | 6.44 | 6.34 | -0.10 | -1.55% | 6.29 | 6.45 | 235589 | 14924.98 | 2.57% | 0.00 |
| 2025-02-10 | 6.35 | 6.44 | 0.11 | 1.74% | 6.35 | 6.49 | 325526 | 20913.38 | 3.55% | 30.00 |
| 2025-02-07 | 6.30 | 6.33 | 0.03 | 0.48% | 6.25 | 6.40 | 356357 | 22576.72 | 3.89% | 0.00 |
| 2025-02-06 | 6.19 | 6.30 | 0.09 | 1.45% | 6.13 | 6.31 | 272220 | 16941.95 | 2.97% | 0.00 |
| 2025-02-05 | 6.16 | 6.21 | 0.14 | 2.31% | 6.14 | 6.23 | 267413 | 16543.11 | 2.92% | 59.00 |
| 2025-01-27 | 6.10 | 6.07 | -0.03 | -0.49% | 6.06 | 6.19 | 167289 | 10232.80 | 1.82% | 0.00 |
| 2025-01-24 | 6.05 | 6.10 | 0.04 | 0.66% | 6.02 | 6.10 | 172009 | 10446.33 | 1.88% | 31.00 |
| 2025-01-23 | 6.10 | 6.06 | 0.03 | 0.50% | 6.06 | 6.19 | 219556 | 13460.03 | 2.39% | 82.00 |
| 2025-01-22 | 6.10 | 6.03 | -0.11 | -1.79% | 6.01 | 6.12 | 166835 | 10098.23 | 1.82% | 0.00 |
| 2025-01-21 | 6.20 | 6.14 | -0.02 | -0.32% | 6.09 | 6.26 | 184183 | 11304.89 | 2.01% | 15.00 |
| 2025-01-20 | 6.17 | 6.16 | 0.05 | 0.82% | 6.12 | 6.22 | 225954 | 13953.75 | 2.46% | 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。
