| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.74 | 5.85 | 0.11 | 1.92% | 5.73 | 5.87 | 160742 | 9331.00 | 1.75% | 0.00 |
| 2026-03-24 | 5.72 | 5.74 | 0.12 | 2.14% | 5.63 | 5.75 | 133886 | 7621.00 | 1.46% | 0.00 |
| 2026-03-23 | 5.96 | 5.62 | -0.41 | -6.80% | 5.59 | 5.96 | 283269 | 16333.14 | 3.09% | 0.00 |
| 2026-03-20 | 6.14 | 6.03 | -0.10 | -1.63% | 6.03 | 6.18 | 165244 | 10067.50 | 1.80% | 0.00 |
| 2026-03-19 | 6.24 | 6.13 | -0.17 | -2.70% | 6.11 | 6.27 | 208622 | 12900.12 | 2.28% | 0.00 |
| 2026-03-18 | 6.28 | 6.30 | 0.04 | 0.64% | 6.21 | 6.30 | 133820 | 8366.02 | 1.46% | 0.00 |
| 2026-03-17 | 6.37 | 6.26 | -0.10 | -1.57% | 6.25 | 6.40 | 189207 | 11980.03 | 2.06% | 0.00 |
| 2026-03-16 | 6.40 | 6.36 | -0.03 | -0.47% | 6.31 | 6.43 | 178380 | 11353.06 | 1.95% | 10.00 |
| 2026-03-13 | 6.41 | 6.39 | -0.05 | -0.78% | 6.36 | 6.50 | 226038 | 14523.48 | 2.47% | 0.00 |
| 2026-03-12 | 6.46 | 6.44 | -0.06 | -0.92% | 6.41 | 6.50 | 180592 | 11654.08 | 1.97% | 0.00 |
| 2026-03-11 | 6.46 | 6.50 | 0.04 | 0.62% | 6.40 | 6.50 | 209722 | 13536.92 | 2.29% | 0.00 |
| 2026-03-10 | 6.43 | 6.46 | 0.06 | 0.94% | 6.42 | 6.49 | 216305 | 13952.52 | 2.36% | 0.00 |
| 2026-03-09 | 6.40 | 6.40 | -0.06 | -0.93% | 6.34 | 6.44 | 198052 | 12652.09 | 2.16% | 0.00 |
| 2026-03-06 | 6.26 | 6.46 | 0.18 | 2.87% | 6.23 | 6.48 | 272674 | 17441.75 | 2.97% | 34.00 |
| 2026-03-05 | 6.27 | 6.28 | 0.08 | 1.29% | 6.25 | 6.32 | 176583 | 11090.70 | 1.93% | 0.00 |
| 2026-03-04 | 6.23 | 6.20 | -0.08 | -1.27% | 6.16 | 6.33 | 240775 | 15006.85 | 2.63% | 0.00 |
| 2026-03-03 | 6.35 | 6.28 | -0.11 | -1.72% | 6.27 | 6.48 | 312226 | 19950.69 | 3.41% | 0.00 |
| 2026-03-02 | 6.46 | 6.39 | -0.14 | -2.14% | 6.32 | 6.48 | 275057 | 17588.97 | 3.00% | 0.00 |
| 2026-02-27 | 6.52 | 6.53 | 0.02 | 0.31% | 6.45 | 6.54 | 240405 | 15630.60 | 2.62% | 43.00 |
| 2026-02-26 | 6.43 | 6.51 | 0.13 | 2.04% | 6.42 | 6.62 | 440493 | 28747.95 | 4.80% | 23.00 |
| 2026-02-25 | 6.37 | 6.38 | 0.01 | 0.16% | 6.34 | 6.42 | 225541 | 14395.40 | 2.46% | 0.00 |
| 2026-02-24 | 6.31 | 6.37 | 0.09 | 1.43% | 6.28 | 6.38 | 188658 | 11968.61 | 2.06% | 0.00 |
| 2026-02-13 | 6.33 | 6.28 | -0.02 | -0.32% | 6.27 | 6.35 | 175792 | 11102.54 | 1.92% | 0.00 |
| 2026-02-12 | 6.46 | 6.30 | -0.15 | -2.33% | 6.30 | 6.47 | 280471 | 17799.74 | 3.06% | 0.00 |
| 2026-02-11 | 6.52 | 6.45 | -0.08 | -1.23% | 6.45 | 6.66 | 296629 | 19304.15 | 3.24% | 0.00 |
| 2026-02-10 | 6.55 | 6.53 | -0.02 | -0.31% | 6.50 | 6.71 | 457369 | 30168.40 | 4.99% | 2.00 |
| 2026-02-09 | 6.42 | 6.55 | 0.09 | 1.39% | 6.42 | 6.62 | 610052 | 39743.77 | 6.65% | 0.00 |
| 2026-02-06 | 6.41 | 6.46 | 0.24 | 3.86% | 6.39 | 6.77 | 832777 | 54707.30 | 9.08% | 0.00 |
| 2026-02-05 | 6.24 | 6.22 | -0.02 | -0.32% | 6.21 | 6.27 | 100996 | 6303.38 | 1.10% | 0.00 |
| 2026-02-04 | 6.18 | 6.24 | 0.03 | 0.48% | 6.18 | 6.25 | 119350 | 7417.12 | 1.30% | 0.00 |
| 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 |
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。
