| 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 | 6.25 | 6.36 | 0.19 | 3.08% | 6.18 | 6.40 | 175601 | 11063.24 | 5.10% | 0.00 |
| 2026-03-24 | 6.07 | 6.17 | 0.27 | 4.58% | 5.86 | 6.19 | 200694 | 12112.83 | 5.83% | 0.00 |
| 2026-03-23 | 5.99 | 5.90 | -0.17 | -2.80% | 5.86 | 6.23 | 210271 | 12690.27 | 6.11% | 0.00 |
| 2026-03-20 | 6.19 | 6.07 | -0.10 | -1.62% | 6.00 | 6.32 | 189921 | 11669.71 | 5.52% | 0.00 |
| 2026-03-19 | 6.22 | 6.17 | -0.14 | -2.22% | 6.10 | 6.40 | 211799 | 13167.86 | 6.16% | 0.00 |
| 2026-03-18 | 6.54 | 6.31 | -0.16 | -2.47% | 6.25 | 6.64 | 310358 | 19809.42 | 9.02% | 2.00 |
| 2026-03-17 | 6.40 | 6.47 | 0.09 | 1.41% | 6.36 | 6.95 | 451316 | 29754.43 | 13.12% | 100.00 |
| 2026-03-16 | 6.13 | 6.38 | 0.27 | 4.42% | 6.04 | 6.46 | 200900 | 12552.05 | 5.84% | 50.00 |
| 2026-03-13 | 6.13 | 6.11 | 0.00 | 0.00% | 6.06 | 6.27 | 124078 | 7664.26 | 3.61% | 0.00 |
| 2026-03-12 | 6.26 | 6.11 | -0.16 | -2.55% | 6.09 | 6.27 | 96990 | 5972.10 | 2.82% | 0.00 |
| 2026-03-11 | 6.25 | 6.27 | 0.00 | 0.00% | 6.21 | 6.32 | 83402 | 5223.29 | 2.42% | 0.00 |
| 2026-03-10 | 6.22 | 6.27 | 0.09 | 1.46% | 6.16 | 6.35 | 90460 | 5668.28 | 2.63% | 0.00 |
| 2026-03-09 | 6.20 | 6.18 | -0.11 | -1.75% | 6.11 | 6.38 | 134682 | 8365.58 | 3.92% | 0.00 |
| 2026-03-06 | 5.94 | 6.29 | 0.30 | 5.01% | 5.93 | 6.35 | 180771 | 11255.82 | 5.26% | 1.00 |
| 2026-03-05 | 6.00 | 5.99 | 0.09 | 1.53% | 5.94 | 6.10 | 88177 | 5302.09 | 2.56% | 0.00 |
| 2026-03-04 | 5.79 | 5.90 | 0.06 | 1.03% | 5.63 | 6.05 | 153915 | 9076.92 | 4.47% | 0.00 |
| 2026-03-03 | 6.23 | 5.84 | -0.19 | -3.15% | 5.82 | 6.25 | 166590 | 9993.30 | 4.84% | 0.00 |
| 2026-03-02 | 6.15 | 6.03 | -0.19 | -3.05% | 5.92 | 6.30 | 143826 | 8719.97 | 4.18% | 0.00 |
| 2026-02-27 | 6.21 | 6.22 | -0.02 | -0.32% | 6.12 | 6.28 | 96702 | 5997.33 | 2.81% | 0.00 |
| 2026-02-26 | 6.45 | 6.24 | -0.21 | -3.26% | 6.20 | 6.45 | 152546 | 9602.01 | 4.43% | 0.00 |
| 2026-02-25 | 6.26 | 6.45 | 0.21 | 3.37% | 6.20 | 6.57 | 204714 | 13145.41 | 5.95% | 0.00 |
| 2026-02-24 | 6.21 | 6.24 | 0.07 | 1.13% | 6.16 | 6.30 | 91722 | 5723.93 | 2.67% | 0.00 |
| 2026-02-13 | 6.12 | 6.17 | 0.05 | 0.82% | 6.07 | 6.25 | 114509 | 7075.04 | 3.33% | 0.00 |
| 2026-02-12 | 6.23 | 6.12 | -0.11 | -1.77% | 6.09 | 6.29 | 130754 | 8076.83 | 3.80% | 0.00 |
| 2026-02-11 | 6.26 | 6.23 | 0.00 | 0.00% | 6.17 | 6.30 | 102034 | 6368.85 | 2.97% | 0.00 |
| 2026-02-10 | 6.18 | 6.23 | 0.08 | 1.30% | 6.14 | 6.29 | 149342 | 9307.39 | 4.34% | 0.00 |
| 2026-02-09 | 6.08 | 6.15 | 0.14 | 2.33% | 6.07 | 6.24 | 147583 | 9063.49 | 4.29% | 0.00 |
| 2026-02-06 | 6.04 | 6.01 | -0.01 | -0.17% | 5.95 | 6.10 | 105848 | 6383.75 | 3.08% | 0.00 |
| 2026-02-05 | 6.00 | 6.02 | -0.03 | -0.50% | 5.96 | 6.13 | 134489 | 8143.97 | 3.91% | 0.00 |
| 2026-02-04 | 5.92 | 6.05 | 0.15 | 2.54% | 5.86 | 6.18 | 206273 | 12482.71 | 6.00% | 0.00 |
| 2026-02-03 | 5.86 | 5.90 | 0.09 | 1.55% | 5.79 | 5.95 | 115149 | 6780.40 | 3.35% | 0.00 |
| 2026-02-02 | 5.82 | 5.81 | -0.13 | -2.19% | 5.75 | 6.05 | 185475 | 10958.13 | 5.39% | 0.00 |
| 2026-01-30 | 5.87 | 5.94 | 0.02 | 0.34% | 5.76 | 5.97 | 125833 | 7408.92 | 3.66% | 0.00 |
| 2026-01-29 | 5.94 | 5.92 | 0.03 | 0.51% | 5.86 | 6.04 | 114268 | 6793.78 | 3.32% | 0.00 |
| 2026-01-28 | 5.98 | 5.89 | -0.13 | -2.16% | 5.87 | 6.07 | 89225 | 5284.63 | 2.59% | 0.00 |
| 2026-01-27 | 6.12 | 6.02 | -0.08 | -1.31% | 5.83 | 6.12 | 150818 | 8981.14 | 4.38% | 0.00 |
| 2026-01-26 | 6.23 | 6.10 | -0.15 | -2.40% | 6.00 | 6.23 | 154295 | 9397.11 | 4.49% | 0.00 |
| 2026-01-23 | 6.19 | 6.25 | 0.06 | 0.97% | 6.07 | 6.29 | 171288 | 10561.44 | 4.98% | 0.00 |
| 2026-01-22 | 6.18 | 6.19 | 0.08 | 1.31% | 6.07 | 6.28 | 159535 | 9851.60 | 4.64% | 0.00 |
| 2026-01-21 | 6.03 | 6.11 | 0.03 | 0.49% | 5.98 | 6.15 | 122739 | 7469.11 | 3.57% | 0.00 |
| 2026-01-20 | 6.15 | 6.08 | -0.15 | -2.41% | 6.02 | 6.26 | 232414 | 14206.55 | 6.76% | 9.00 |
| 2026-01-19 | 5.73 | 6.23 | 0.45 | 7.79% | 5.68 | 6.28 | 386547 | 23244.33 | 11.24% | 0.00 |
| 2026-01-16 | 5.88 | 5.78 | -0.09 | -1.53% | 5.75 | 5.93 | 143336 | 8322.82 | 4.17% | 0.00 |
| 2026-01-15 | 5.85 | 5.87 | -0.02 | -0.34% | 5.78 | 6.06 | 136875 | 8090.32 | 3.98% | 0.00 |
| 2026-01-14 | 5.93 | 5.89 | -0.06 | -1.01% | 5.78 | 6.05 | 246289 | 14614.37 | 7.16% | 0.00 |
| 2026-01-13 | 5.75 | 5.95 | 0.19 | 3.30% | 5.69 | 6.15 | 372128 | 22123.42 | 10.82% | 0.00 |
| 2026-01-12 | 5.81 | 5.76 | -0.08 | -1.37% | 5.68 | 5.82 | 211475 | 12135.80 | 6.15% | 50.00 |
| 2026-01-09 | 5.76 | 5.84 | 0.06 | 1.04% | 5.65 | 5.89 | 230027 | 13273.81 | 6.69% | 0.00 |
| 2026-01-08 | 5.33 | 5.78 | 0.48 | 9.06% | 5.31 | 5.85 | 395437 | 22347.07 | 11.50% | 76.00 |
| 2026-01-07 | 5.45 | 5.30 | -0.11 | -2.03% | 5.28 | 5.45 | 132232 | 7059.23 | 3.84% | 0.00 |
| 2026-01-06 | 5.40 | 5.41 | 0.01 | 0.19% | 5.36 | 5.46 | 113858 | 6153.69 | 3.31% | 0.00 |
| 2026-01-05 | 5.48 | 5.40 | -0.10 | -1.82% | 5.33 | 5.50 | 173544 | 9373.33 | 5.05% | 4.00 |
| 2025-12-31 | 5.24 | 5.50 | 0.26 | 4.96% | 5.07 | 5.58 | 329084 | 17732.33 | 9.57% | 0.00 |
| 2025-12-30 | 5.12 | 5.24 | 0.11 | 2.14% | 5.05 | 5.38 | 168677 | 8834.54 | 4.90% | 0.00 |
| 2025-12-29 | 5.14 | 5.13 | 0.00 | 0.00% | 5.06 | 5.15 | 89151 | 4555.45 | 2.59% | 0.00 |
| 2025-12-26 | 5.18 | 5.13 | -0.08 | -1.54% | 5.12 | 5.23 | 83168 | 4287.10 | 2.42% | 0.00 |
| 2025-12-25 | 5.12 | 5.21 | 0.11 | 2.16% | 5.10 | 5.22 | 97394 | 5037.62 | 2.83% | 0.00 |
| 2025-12-24 | 5.04 | 5.10 | 0.07 | 1.39% | 5.02 | 5.14 | 81212 | 4144.31 | 2.36% | 0.00 |
| 2025-12-23 | 5.10 | 5.03 | -0.08 | -1.57% | 5.03 | 5.10 | 74032 | 3744.08 | 2.15% | 0.00 |
| 2025-12-22 | 5.11 | 5.11 | 0.01 | 0.20% | 5.08 | 5.16 | 96270 | 4922.26 | 2.80% | 0.00 |
| 2025-12-19 | 4.96 | 5.10 | 0.16 | 3.24% | 4.95 | 5.11 | 98539 | 4971.50 | 2.86% | 0.00 |
| 2025-12-18 | 4.92 | 4.94 | 0.01 | 0.20% | 4.89 | 5.02 | 106968 | 5316.07 | 3.11% | 0.00 |
| 2025-12-17 | 5.04 | 4.93 | -0.11 | -2.18% | 4.84 | 5.05 | 133908 | 6587.50 | 3.89% | 0.00 |
| 2025-12-16 | 5.21 | 5.04 | -0.21 | -4.00% | 5.03 | 5.25 | 124170 | 6332.69 | 3.61% | 0.00 |
| 2025-12-15 | 5.20 | 5.25 | 0.00 | 0.00% | 5.16 | 5.29 | 100226 | 5245.82 | 2.91% | 0.00 |
| 2025-12-12 | 5.46 | 5.25 | -0.25 | -4.55% | 5.22 | 5.50 | 197332 | 10551.93 | 5.74% | 43.00 |
| 2025-12-11 | 5.41 | 5.50 | 0.11 | 2.04% | 5.36 | 5.62 | 228038 | 12524.50 | 6.63% | 0.00 |
| 2025-12-10 | 5.53 | 5.39 | -0.12 | -2.18% | 5.38 | 5.58 | 171148 | 9330.51 | 4.98% | 0.00 |
| 2025-12-09 | 5.36 | 5.51 | 0.17 | 3.18% | 5.34 | 5.70 | 309335 | 17174.72 | 8.99% | 0.00 |
| 2025-12-08 | 5.30 | 5.34 | 0.05 | 0.95% | 5.26 | 5.39 | 74538 | 3966.59 | 2.17% | 0.00 |
| 2025-12-05 | 5.23 | 5.29 | 0.08 | 1.54% | 5.13 | 5.30 | 78973 | 4117.97 | 2.30% | 0.00 |
| 2025-12-04 | 5.34 | 5.21 | -0.14 | -2.62% | 5.17 | 5.35 | 74221 | 3892.64 | 2.16% | 0.00 |
| 2025-12-03 | 5.39 | 5.35 | -0.02 | -0.37% | 5.29 | 5.42 | 62442 | 3338.26 | 1.82% | 0.00 |
| 2025-12-02 | 5.38 | 5.37 | 0.00 | 0.00% | 5.26 | 5.39 | 67695 | 3614.76 | 1.97% | 0.00 |
| 2025-12-01 | 5.39 | 5.37 | 0.00 | 0.00% | 5.34 | 5.50 | 114581 | 6199.53 | 3.33% | 0.00 |
| 2025-11-28 | 5.26 | 5.37 | 0.12 | 2.29% | 5.21 | 5.38 | 72710 | 3867.73 | 2.11% | 0.00 |
| 2025-11-27 | 5.26 | 5.25 | 0.01 | 0.19% | 5.18 | 5.33 | 62165 | 3262.21 | 1.81% | 0.00 |
| 2025-11-26 | 5.31 | 5.24 | -0.07 | -1.32% | 5.21 | 5.35 | 86112 | 4550.04 | 2.50% | 0.00 |
| 2025-11-25 | 5.30 | 5.31 | 0.04 | 0.76% | 5.25 | 5.36 | 67718 | 3598.51 | 1.97% | 258.00 |
| 2025-11-24 | 5.20 | 5.27 | 0.12 | 2.33% | 5.16 | 5.31 | 93514 | 4898.87 | 2.72% | 0.00 |
开尔新材(300234)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。
