| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 5.41 | 5.15 | -0.29 | -5.33% | 5.13 | 5.49 | 148907 | 7862.79 | 4.33% | 0.00 |
| 2025-11-20 | 5.48 | 5.44 | -0.03 | -0.55% | 5.37 | 5.54 | 90117 | 4908.03 | 2.62% | 0.00 |
| 2025-11-19 | 5.61 | 5.47 | -0.14 | -2.50% | 5.38 | 5.63 | 122798 | 6732.06 | 3.57% | 0.00 |
| 2025-11-18 | 5.75 | 5.61 | -0.12 | -2.09% | 5.57 | 5.75 | 106070 | 5968.16 | 3.08% | 0.00 |
| 2025-11-17 | 5.75 | 5.73 | -0.02 | -0.35% | 5.66 | 5.76 | 114289 | 6535.61 | 3.32% | 0.00 |
| 2025-11-14 | 5.70 | 5.75 | 0.03 | 0.52% | 5.67 | 5.77 | 109363 | 6279.18 | 3.18% | 0.00 |
| 2025-11-13 | 5.70 | 5.72 | 0.03 | 0.53% | 5.65 | 5.75 | 86892 | 4959.90 | 2.53% | 0.00 |
| 2025-11-12 | 5.68 | 5.69 | -0.02 | -0.35% | 5.64 | 5.74 | 88246 | 5017.05 | 2.57% | 0.00 |
| 2025-11-11 | 5.69 | 5.71 | 0.04 | 0.71% | 5.63 | 5.75 | 110177 | 6279.84 | 3.20% | 0.00 |
| 2025-11-10 | 5.62 | 5.67 | 0.06 | 1.07% | 5.58 | 5.69 | 133186 | 7511.61 | 3.87% | 0.00 |
| 2025-11-07 | 5.51 | 5.61 | 0.08 | 1.45% | 5.50 | 5.66 | 138586 | 7745.33 | 4.03% | 0.00 |
| 2025-11-06 | 5.62 | 5.53 | -0.04 | -0.72% | 5.48 | 5.63 | 96917 | 5349.25 | 2.82% | 0.00 |
| 2025-11-05 | 5.42 | 5.57 | 0.10 | 1.83% | 5.42 | 5.58 | 118833 | 6553.48 | 3.45% | 0.00 |
| 2025-11-04 | 5.45 | 5.47 | 0.02 | 0.37% | 5.41 | 5.51 | 100431 | 5494.48 | 2.92% | 0.00 |
| 2025-11-03 | 5.37 | 5.45 | 0.06 | 1.11% | 5.36 | 5.46 | 108750 | 5881.60 | 3.16% | 0.00 |
| 2025-10-31 | 5.35 | 5.39 | 0.04 | 0.75% | 5.33 | 5.42 | 99823 | 5370.88 | 2.90% | 0.00 |
| 2025-10-30 | 5.45 | 5.35 | -0.08 | -1.47% | 5.32 | 5.45 | 68775 | 3699.73 | 2.00% | 0.00 |
| 2025-10-29 | 5.60 | 5.43 | -0.15 | -2.69% | 5.36 | 5.60 | 122778 | 6672.66 | 3.57% | 0.00 |
| 2025-10-28 | 5.50 | 5.58 | 0.09 | 1.64% | 5.45 | 5.62 | 132017 | 7314.89 | 3.84% | 0.00 |
| 2025-10-27 | 5.57 | 5.49 | -0.07 | -1.26% | 5.46 | 5.60 | 90156 | 4966.88 | 2.62% | 0.00 |
| 2025-10-24 | 5.56 | 5.56 | 0.01 | 0.18% | 5.51 | 5.58 | 64044 | 3547.89 | 1.86% | 0.00 |
| 2025-10-23 | 5.53 | 5.55 | 0.03 | 0.54% | 5.42 | 5.57 | 66901 | 3676.25 | 1.94% | 0.00 |
| 2025-10-22 | 5.51 | 5.52 | 0.00 | 0.00% | 5.47 | 5.57 | 56129 | 3106.33 | 1.63% | 0.00 |
| 2025-10-21 | 5.38 | 5.52 | 0.13 | 2.41% | 5.36 | 5.52 | 69771 | 3810.18 | 2.03% | 0.00 |
| 2025-10-20 | 5.34 | 5.39 | 0.12 | 2.28% | 5.29 | 5.42 | 68495 | 3687.65 | 1.99% | 0.00 |
| 2025-10-17 | 5.35 | 5.27 | -0.09 | -1.68% | 5.26 | 5.40 | 51236 | 2727.53 | 1.49% | 0.00 |
| 2025-10-16 | 5.48 | 5.36 | -0.11 | -2.01% | 5.34 | 5.48 | 60094 | 3236.73 | 1.75% | 0.00 |
| 2025-10-15 | 5.43 | 5.47 | 0.03 | 0.55% | 5.40 | 5.51 | 51232 | 2800.68 | 1.49% | 0.00 |
| 2025-10-14 | 5.45 | 5.44 | -0.03 | -0.55% | 5.42 | 5.52 | 68649 | 3751.03 | 2.00% | 0.00 |
| 2025-10-13 | 5.33 | 5.47 | 0.02 | 0.37% | 5.16 | 5.47 | 86817 | 4663.00 | 2.52% | 0.00 |
| 2025-10-10 | 5.40 | 5.45 | 0.06 | 1.11% | 5.36 | 5.51 | 76011 | 4155.29 | 2.21% | 0.00 |
| 2025-10-09 | 5.42 | 5.39 | -0.02 | -0.37% | 5.37 | 5.50 | 80941 | 4383.96 | 2.35% | 0.00 |
| 2025-09-30 | 5.48 | 5.41 | -0.05 | -0.92% | 5.40 | 5.50 | 70272 | 3819.72 | 2.04% | 0.00 |
| 2025-09-29 | 5.35 | 5.46 | 0.11 | 2.06% | 5.29 | 5.47 | 81711 | 4425.71 | 2.38% | 0.00 |
| 2025-09-26 | 5.32 | 5.35 | 0.04 | 0.75% | 5.26 | 5.44 | 78252 | 4204.19 | 2.27% | 0.00 |
| 2025-09-25 | 5.46 | 5.31 | -0.14 | -2.57% | 5.27 | 5.49 | 91634 | 4917.08 | 2.66% | 0.00 |
| 2025-09-24 | 5.30 | 5.45 | 0.12 | 2.25% | 5.21 | 5.51 | 99706 | 5385.36 | 2.90% | 0.00 |
| 2025-09-23 | 5.38 | 5.33 | -0.06 | -1.11% | 5.11 | 5.39 | 104942 | 5473.20 | 3.05% | 0.00 |
| 2025-09-22 | 5.40 | 5.39 | -0.01 | -0.19% | 5.31 | 5.44 | 56306 | 3020.96 | 1.64% | 0.00 |
| 2025-09-19 | 5.45 | 5.40 | -0.05 | -0.92% | 5.33 | 5.48 | 71256 | 3846.79 | 2.07% | 0.00 |
| 2025-09-18 | 5.65 | 5.45 | -0.20 | -3.54% | 5.38 | 5.65 | 135949 | 7486.62 | 3.95% | 0.00 |
| 2025-09-17 | 5.73 | 5.65 | -0.11 | -1.91% | 5.60 | 5.75 | 139623 | 7878.18 | 4.06% | 0.00 |
| 2025-09-16 | 5.49 | 5.76 | 0.30 | 5.49% | 5.45 | 5.77 | 184630 | 10389.04 | 5.37% | 0.00 |
| 2025-09-15 | 5.49 | 5.46 | -0.07 | -1.27% | 5.44 | 5.55 | 78266 | 4280.02 | 2.28% | 0.00 |
| 2025-09-12 | 5.55 | 5.53 | -0.01 | -0.18% | 5.47 | 5.56 | 89347 | 4922.35 | 2.60% | 0.00 |
| 2025-09-11 | 5.52 | 5.54 | 0.01 | 0.18% | 5.43 | 5.56 | 99474 | 5474.61 | 2.89% | 0.00 |
| 2025-09-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.45 | 5.60 | 71533 | 3956.05 | 2.08% | 0.00 |
| 2025-09-09 | 5.56 | 5.49 | -0.10 | -1.79% | 5.43 | 5.60 | 109130 | 6013.11 | 3.17% | 0.00 |
| 2025-09-08 | 5.55 | 5.59 | 0.05 | 0.90% | 5.49 | 5.66 | 139483 | 7791.07 | 4.05% | 0.00 |
| 2025-09-05 | 5.55 | 5.54 | 0.03 | 0.54% | 5.43 | 5.56 | 99460 | 5483.28 | 2.89% | 0.00 |
| 2025-09-04 | 5.53 | 5.51 | 0.00 | 0.00% | 5.42 | 5.64 | 138696 | 7686.48 | 4.03% | 0.00 |
| 2025-09-03 | 5.85 | 5.51 | -0.34 | -5.81% | 5.47 | 5.88 | 174902 | 9869.13 | 5.08% | 0.00 |
| 2025-09-02 | 5.99 | 5.85 | -0.14 | -2.34% | 5.81 | 6.00 | 149271 | 8791.99 | 4.34% | 0.00 |
| 2025-09-01 | 5.97 | 5.99 | 0.06 | 1.01% | 5.91 | 6.21 | 154208 | 9304.31 | 4.48% | 0.00 |
| 2025-08-29 | 6.08 | 5.93 | -0.16 | -2.63% | 5.87 | 6.11 | 170314 | 10149.85 | 4.95% | 0.00 |
| 2025-08-28 | 6.03 | 6.09 | 0.06 | 1.00% | 5.82 | 6.33 | 354101 | 21561.70 | 10.29% | 0.00 |
| 2025-08-27 | 6.13 | 6.03 | -0.14 | -2.27% | 6.01 | 6.25 | 334434 | 20473.97 | 9.72% | 0.00 |
| 2025-08-26 | 5.85 | 6.17 | 0.43 | 7.49% | 5.72 | 6.29 | 429635 | 25960.04 | 12.49% | 6.00 |
| 2025-08-25 | 5.62 | 5.74 | 0.14 | 2.50% | 5.57 | 5.86 | 200292 | 11478.08 | 5.82% | 0.00 |
| 2025-08-22 | 5.71 | 5.60 | -0.11 | -1.93% | 5.53 | 5.74 | 146640 | 8213.01 | 4.26% | 0.00 |
| 2025-08-21 | 5.66 | 5.71 | 0.07 | 1.24% | 5.62 | 5.71 | 105641 | 5984.16 | 3.07% | 0.00 |
| 2025-08-20 | 5.59 | 5.64 | 0.04 | 0.71% | 5.52 | 5.64 | 94108 | 5247.45 | 2.74% | 0.00 |
| 2025-08-19 | 5.50 | 5.60 | 0.13 | 2.38% | 5.46 | 5.62 | 129269 | 7185.17 | 3.76% | 1.00 |
| 2025-08-18 | 5.47 | 5.47 | 0.02 | 0.37% | 5.42 | 5.54 | 111899 | 6134.23 | 3.25% | 17.00 |
| 2025-08-15 | 5.48 | 5.45 | -0.02 | -0.37% | 5.42 | 5.56 | 110624 | 6054.76 | 3.22% | 4.00 |
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。
