| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.85 | 5.94 | 0.08 | 1.37% | 5.84 | 5.98 | 78751 | 4648.93 | 1.11% | 0.00 |
| 2025-10-24 | 5.92 | 5.86 | -0.06 | -1.01% | 5.85 | 5.94 | 56476 | 3319.76 | 0.79% | 0.00 |
| 2025-10-23 | 6.00 | 5.92 | -0.03 | -0.50% | 5.84 | 6.01 | 60412 | 3558.51 | 0.85% | 0.00 |
| 2025-10-22 | 5.95 | 5.95 | 0.00 | 0.00% | 5.92 | 6.01 | 65972 | 3932.99 | 0.93% | 0.00 |
| 2025-10-21 | 5.82 | 5.95 | 0.15 | 2.59% | 5.82 | 5.95 | 67986 | 4017.51 | 0.95% | 0.00 |
| 2025-10-20 | 5.80 | 5.80 | 0.06 | 1.05% | 5.77 | 5.87 | 50945 | 2963.38 | 0.72% | 0.00 |
| 2025-10-17 | 5.87 | 5.74 | -0.14 | -2.38% | 5.74 | 5.90 | 59798 | 3488.47 | 0.84% | 0.00 |
| 2025-10-16 | 5.94 | 5.88 | -0.05 | -0.84% | 5.85 | 5.98 | 58724 | 3463.58 | 0.82% | 0.00 |
| 2025-10-15 | 5.86 | 5.93 | 0.09 | 1.54% | 5.85 | 5.93 | 57579 | 3399.19 | 0.81% | 0.00 |
| 2025-10-14 | 5.95 | 5.84 | -0.08 | -1.35% | 5.80 | 5.97 | 78904 | 4649.43 | 1.11% | 0.00 |
| 2025-10-13 | 5.80 | 5.92 | -0.03 | -0.50% | 5.79 | 5.94 | 65107 | 3835.52 | 0.91% | 0.00 |
| 2025-10-10 | 5.87 | 5.95 | 0.09 | 1.54% | 5.86 | 6.02 | 77205 | 4580.10 | 1.08% | 0.00 |
| 2025-10-09 | 6.03 | 5.86 | -0.19 | -3.14% | 5.82 | 6.04 | 117049 | 6895.68 | 1.64% | 0.00 |
| 2025-09-30 | 5.93 | 6.05 | 0.14 | 2.37% | 5.91 | 6.10 | 131077 | 7906.56 | 1.84% | 0.00 |
| 2025-09-29 | 5.88 | 5.91 | 0.03 | 0.51% | 5.82 | 5.93 | 100873 | 5937.18 | 1.42% | 0.00 |
| 2025-09-26 | 5.68 | 5.88 | 0.21 | 3.70% | 5.68 | 5.97 | 181953 | 10637.07 | 2.56% | 0.00 |
| 2025-09-25 | 5.54 | 5.67 | 0.09 | 1.61% | 5.51 | 5.75 | 95832 | 5450.95 | 1.35% | 0.00 |
| 2025-09-24 | 5.31 | 5.58 | 0.26 | 4.89% | 5.30 | 5.58 | 132110 | 7247.09 | 1.86% | 0.00 |
| 2025-09-23 | 5.40 | 5.32 | -0.10 | -1.85% | 5.23 | 5.42 | 93809 | 4962.29 | 1.32% | 0.00 |
| 2025-09-22 | 5.46 | 5.42 | -0.02 | -0.37% | 5.38 | 5.50 | 62244 | 3374.14 | 0.87% | 0.00 |
| 2025-09-19 | 5.51 | 5.44 | -0.11 | -1.98% | 5.43 | 5.55 | 92343 | 5067.70 | 1.30% | 0.00 |
| 2025-09-18 | 5.66 | 5.55 | -0.10 | -1.77% | 5.50 | 5.75 | 103480 | 5833.89 | 1.45% | 0.00 |
| 2025-09-17 | 5.65 | 5.65 | 0.02 | 0.36% | 5.62 | 5.68 | 59902 | 3383.09 | 0.84% | 17.00 |
| 2025-09-16 | 5.65 | 5.63 | -0.03 | -0.53% | 5.60 | 5.66 | 70100 | 3946.22 | 0.98% | 0.00 |
| 2025-09-15 | 5.68 | 5.66 | -0.02 | -0.35% | 5.64 | 5.76 | 65930 | 3746.78 | 0.93% | 0.00 |
| 2025-09-12 | 5.74 | 5.68 | -0.06 | -1.05% | 5.65 | 5.74 | 76009 | 4326.45 | 1.07% | 0.00 |
| 2025-09-11 | 5.70 | 5.74 | 0.01 | 0.17% | 5.67 | 5.75 | 70336 | 4017.49 | 0.99% | 0.00 |
| 2025-09-10 | 5.80 | 5.73 | -0.05 | -0.87% | 5.69 | 5.80 | 67917 | 3893.25 | 0.95% | 0.00 |
| 2025-09-09 | 5.82 | 5.78 | -0.04 | -0.69% | 5.75 | 5.88 | 85797 | 4972.52 | 1.20% | 0.00 |
| 2025-09-08 | 5.58 | 5.82 | 0.23 | 4.11% | 5.54 | 5.86 | 159204 | 9148.90 | 2.24% | 0.00 |
| 2025-09-05 | 5.54 | 5.59 | 0.04 | 0.72% | 5.49 | 5.59 | 77330 | 4293.88 | 1.09% | 0.00 |
| 2025-09-04 | 5.59 | 5.55 | 0.00 | 0.00% | 5.49 | 5.63 | 90801 | 5044.10 | 1.28% | 0.00 |
| 2025-09-03 | 5.60 | 5.55 | -0.05 | -0.89% | 5.51 | 5.67 | 86382 | 4844.04 | 1.21% | 0.00 |
| 2025-09-02 | 5.75 | 5.60 | -0.14 | -2.44% | 5.58 | 5.79 | 118933 | 6735.79 | 1.67% | 0.00 |
| 2025-09-01 | 5.83 | 5.74 | -0.08 | -1.37% | 5.71 | 5.84 | 111700 | 6436.77 | 1.57% | 0.00 |
| 2025-08-29 | 5.93 | 5.82 | -0.11 | -1.85% | 5.80 | 5.94 | 118681 | 6944.33 | 1.67% | 0.00 |
| 2025-08-28 | 6.05 | 5.93 | -0.11 | -1.82% | 5.80 | 6.08 | 172725 | 10270.00 | 2.43% | 0.00 |
| 2025-08-27 | 5.97 | 6.04 | 0.05 | 0.83% | 5.90 | 6.30 | 278311 | 17073.52 | 3.91% | 0.00 |
| 2025-08-26 | 6.05 | 5.99 | 0.15 | 2.57% | 5.96 | 6.12 | 191832 | 11586.92 | 2.69% | 0.00 |
| 2025-08-25 | 5.79 | 5.84 | 0.07 | 1.21% | 5.66 | 5.84 | 126908 | 7324.92 | 1.78% | 0.00 |
| 2025-08-22 | 5.99 | 5.77 | -0.22 | -3.67% | 5.70 | 5.99 | 248767 | 14444.20 | 3.49% | 0.00 |
| 2025-08-21 | 6.22 | 5.99 | -0.15 | -2.44% | 5.96 | 6.35 | 262453 | 15992.43 | 3.69% | 0.00 |
| 2025-08-15 | 6.04 | 6.14 | 0.10 | 1.66% | 5.85 | 6.19 | 201878 | 12127.44 | 2.84% | 10.00 |
| 2025-08-14 | 6.20 | 6.04 | -0.15 | -2.42% | 6.00 | 6.20 | 185376 | 11267.87 | 2.60% | 0.00 |
| 2025-08-13 | 6.25 | 6.19 | -0.07 | -1.12% | 6.18 | 6.26 | 110980 | 6882.23 | 1.56% | 0.00 |
| 2025-08-12 | 6.18 | 6.26 | 0.09 | 1.46% | 6.15 | 6.28 | 107413 | 6700.93 | 1.51% | 0.00 |
| 2025-08-11 | 6.23 | 6.17 | -0.05 | -0.80% | 6.13 | 6.30 | 101000 | 6234.04 | 1.42% | 0.00 |
| 2025-08-08 | 6.15 | 6.22 | 0.07 | 1.14% | 6.08 | 6.29 | 136766 | 8474.02 | 1.91% | 11.00 |
| 2025-08-07 | 6.11 | 6.15 | 0.04 | 0.65% | 6.08 | 6.29 | 113651 | 7012.15 | 1.59% | 2.00 |
| 2025-08-06 | 6.13 | 6.11 | 0.01 | 0.16% | 6.09 | 6.21 | 93965 | 5755.02 | 1.31% | 0.00 |
| 2025-08-05 | 6.19 | 6.10 | -0.10 | -1.61% | 6.06 | 6.19 | 99199 | 6060.61 | 1.38% | 0.00 |
| 2025-08-04 | 6.11 | 6.20 | 0.09 | 1.47% | 6.04 | 6.23 | 118205 | 7259.86 | 1.65% | 0.00 |
| 2025-08-01 | 6.07 | 6.11 | 0.04 | 0.66% | 6.03 | 6.12 | 78917 | 4796.03 | 1.10% | 0.00 |
| 2025-07-31 | 6.14 | 6.07 | -0.06 | -0.98% | 6.06 | 6.17 | 100494 | 6133.09 | 1.40% | 0.00 |
| 2025-07-30 | 6.30 | 6.13 | -0.16 | -2.54% | 6.11 | 6.30 | 125414 | 7750.83 | 1.75% | 0.00 |
| 2025-07-29 | 6.29 | 6.29 | 0.11 | 1.78% | 6.21 | 6.39 | 192910 | 12139.48 | 2.69% | 0.00 |
| 2025-07-28 | 6.10 | 6.18 | 0.08 | 1.31% | 5.98 | 6.18 | 141019 | 8581.42 | 1.97% | 16.00 |
| 2025-07-25 | 6.11 | 6.10 | -0.01 | -0.16% | 6.06 | 6.17 | 141379 | 8618.65 | 1.97% | 0.00 |
| 2025-07-24 | 6.13 | 6.11 | -0.02 | -0.33% | 6.06 | 6.15 | 148847 | 9073.23 | 2.08% | 0.00 |
| 2025-07-23 | 6.15 | 6.13 | -0.05 | -0.81% | 6.03 | 6.16 | 150961 | 9192.13 | 2.11% | 1.00 |
| 2025-07-22 | 6.00 | 6.18 | 0.19 | 3.17% | 6.00 | 6.33 | 206886 | 12765.17 | 2.89% | 0.00 |
| 2025-07-21 | 6.02 | 5.99 | -0.14 | -2.28% | 5.91 | 6.07 | 232124 | 13888.08 | 3.24% | 34.00 |
| 2025-07-18 | 6.11 | 6.13 | 0.02 | 0.33% | 6.04 | 6.28 | 213582 | 13145.02 | 2.98% | 42.00 |
| 2025-07-17 | 6.53 | 6.11 | -0.44 | -6.72% | 6.11 | 6.53 | 440953 | 27583.47 | 6.15% | 138.00 |
| 2025-07-16 | 6.48 | 6.55 | 0.28 | 4.47% | 6.31 | 6.64 | 367515 | 23741.17 | 5.13% | 0.00 |
| 2025-07-15 | 6.47 | 6.27 | -0.26 | -3.98% | 6.18 | 6.75 | 470129 | 30093.39 | 6.56% | 75.00 |
| 2025-07-14 | 6.17 | 6.53 | 0.44 | 7.22% | 6.04 | 6.55 | 428820 | 27078.17 | 5.98% | 25.00 |
| 2025-07-11 | 5.83 | 6.09 | 0.26 | 4.46% | 5.73 | 6.09 | 394271 | 23282.69 | 5.50% | 1.00 |
| 2025-07-10 | 5.56 | 5.83 | 0.50 | 9.38% | 5.52 | 5.85 | 445641 | 25289.73 | 6.22% | 0.00 |
| 2025-07-09 | 5.25 | 5.33 | 0.03 | 0.57% | 5.25 | 5.35 | 154687 | 8203.20 | 2.16% | 0.00 |
| 2025-07-08 | 5.36 | 5.30 | 0.17 | 3.31% | 5.24 | 5.50 | 267054 | 14243.58 | 3.73% | 0.00 |
| 2025-07-07 | 5.17 | 5.13 | 0.02 | 0.39% | 5.11 | 5.22 | 119966 | 6186.34 | 1.67% | 0.00 |
| 2025-07-04 | 5.14 | 5.11 | -0.01 | -0.20% | 5.09 | 5.26 | 161453 | 8315.58 | 2.25% | 30.00 |
| 2025-07-03 | 5.09 | 5.12 | 0.03 | 0.59% | 5.08 | 5.18 | 117721 | 6024.95 | 1.64% | 0.00 |
| 2025-07-02 | 5.13 | 5.09 | -0.03 | -0.59% | 5.04 | 5.20 | 146005 | 7471.94 | 2.04% | 0.00 |
| 2025-07-01 | 4.88 | 5.12 | 0.25 | 5.13% | 4.86 | 5.17 | 239990 | 12135.54 | 3.35% | 0.00 |
| 2025-06-30 | 4.74 | 4.87 | 0.14 | 2.96% | 4.71 | 4.88 | 124146 | 5968.03 | 1.73% | 39.00 |
| 2025-06-27 | 4.70 | 4.73 | 0.04 | 0.85% | 4.66 | 4.73 | 97674 | 4586.97 | 1.36% | 0.00 |
| 2025-06-26 | 4.60 | 4.69 | 0.08 | 1.74% | 4.60 | 4.76 | 139076 | 6535.81 | 1.94% | 0.00 |
| 2025-06-25 | 4.63 | 4.61 | 0.00 | 0.00% | 4.57 | 4.65 | 112548 | 5183.28 | 1.57% | 0.00 |
ST凯利(300326)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。
