| 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 | 5.50 | 5.50 | -0.01 | -0.18% | 5.47 | 5.54 | 20279 | 1116.75 | 0.28% | 0.00 |
| 2025-12-11 | 5.62 | 5.51 | -0.11 | -1.96% | 5.50 | 5.62 | 43515 | 2414.76 | 0.61% | 0.00 |
| 2025-12-10 | 5.62 | 5.62 | -0.01 | -0.18% | 5.57 | 5.63 | 30615 | 1714.57 | 0.43% | 0.00 |
| 2025-12-09 | 5.66 | 5.63 | -0.05 | -0.88% | 5.62 | 5.68 | 36826 | 2080.66 | 0.52% | 0.00 |
| 2025-12-08 | 5.69 | 5.68 | 0.01 | 0.18% | 5.65 | 5.73 | 29800 | 1694.89 | 0.42% | 0.00 |
| 2025-12-05 | 5.62 | 5.67 | 0.04 | 0.71% | 5.60 | 5.71 | 28153 | 1590.52 | 0.40% | 0.00 |
| 2025-12-04 | 5.69 | 5.63 | -0.09 | -1.57% | 5.63 | 5.72 | 31005 | 1754.72 | 0.44% | 0.00 |
| 2025-12-03 | 5.70 | 5.72 | 0.05 | 0.88% | 5.59 | 5.74 | 63044 | 3568.45 | 0.89% | 0.00 |
| 2025-12-02 | 5.78 | 5.67 | -0.09 | -1.56% | 5.67 | 5.78 | 47789 | 2722.29 | 0.67% | 0.00 |
| 2025-12-01 | 5.77 | 5.76 | -0.02 | -0.35% | 5.73 | 5.84 | 45251 | 2611.08 | 0.64% | 0.00 |
| 2025-11-28 | 5.84 | 5.78 | -0.01 | -0.17% | 5.75 | 5.84 | 29132 | 1682.93 | 0.41% | 0.00 |
| 2025-11-27 | 5.77 | 5.79 | 0.04 | 0.70% | 5.73 | 5.80 | 42459 | 2443.43 | 0.60% | 0.00 |
| 2025-11-26 | 5.74 | 5.75 | 0.00 | 0.00% | 5.72 | 5.83 | 48563 | 2811.24 | 0.68% | 0.00 |
| 2025-11-25 | 5.72 | 5.75 | 0.01 | 0.17% | 5.70 | 5.80 | 49644 | 2858.77 | 0.70% | 0.00 |
| 2025-11-24 | 5.69 | 5.74 | 0.09 | 1.59% | 5.65 | 5.78 | 47209 | 2700.53 | 0.66% | 0.00 |
| 2025-11-21 | 5.85 | 5.65 | -0.24 | -4.07% | 5.64 | 5.96 | 111448 | 6413.63 | 1.57% | 0.00 |
| 2025-11-20 | 5.96 | 5.89 | -0.08 | -1.34% | 5.88 | 6.02 | 70173 | 4163.19 | 0.99% | 0.00 |
| 2025-11-19 | 6.06 | 5.97 | -0.09 | -1.49% | 5.88 | 6.08 | 112262 | 6693.47 | 1.58% | 0.00 |
| 2025-11-18 | 6.11 | 6.06 | -0.01 | -0.16% | 6.03 | 6.18 | 123632 | 7540.67 | 1.74% | 0.00 |
| 2025-11-17 | 5.95 | 6.07 | 0.12 | 2.02% | 5.93 | 6.25 | 188223 | 11458.68 | 2.64% | 0.00 |
| 2025-11-14 | 5.88 | 5.95 | 0.07 | 1.19% | 5.88 | 6.05 | 122161 | 7315.73 | 1.72% | 0.00 |
| 2025-11-13 | 5.76 | 5.88 | 0.11 | 1.91% | 5.74 | 5.89 | 69904 | 4078.25 | 0.98% | 0.00 |
| 2025-11-12 | 5.83 | 5.77 | -0.04 | -0.69% | 5.75 | 5.85 | 48972 | 2840.80 | 0.69% | 0.00 |
| 2025-11-11 | 5.76 | 5.81 | 0.02 | 0.35% | 5.76 | 5.84 | 56115 | 3249.81 | 0.79% | 0.00 |
| 2025-11-10 | 5.76 | 5.79 | 0.02 | 0.35% | 5.76 | 5.80 | 29842 | 1725.74 | 0.42% | 0.00 |
| 2025-11-07 | 5.80 | 5.77 | -0.04 | -0.69% | 5.77 | 5.80 | 38165 | 2206.45 | 0.54% | 0.00 |
| 2025-11-06 | 5.86 | 5.81 | -0.05 | -0.85% | 5.76 | 5.88 | 90212 | 5228.93 | 1.27% | 0.00 |
| 2025-11-05 | 5.83 | 5.86 | -0.01 | -0.17% | 5.80 | 5.88 | 45717 | 2671.06 | 0.64% | 0.00 |
| 2025-11-04 | 5.95 | 5.87 | -0.08 | -1.34% | 5.84 | 5.95 | 53839 | 3163.23 | 0.76% | 0.00 |
| 2025-11-03 | 5.85 | 5.95 | 0.10 | 1.71% | 5.81 | 5.96 | 74432 | 4397.50 | 1.05% | 0.00 |
| 2025-10-31 | 5.76 | 5.85 | 0.08 | 1.39% | 5.76 | 5.85 | 41402 | 2410.84 | 0.58% | 0.00 |
| 2025-10-30 | 5.82 | 5.77 | -0.05 | -0.86% | 5.76 | 5.87 | 47230 | 2742.55 | 0.66% | 0.00 |
| 2025-10-29 | 5.88 | 5.82 | -0.04 | -0.68% | 5.79 | 5.88 | 58871 | 3428.12 | 0.83% | 0.00 |
| 2025-10-28 | 5.95 | 5.86 | -0.08 | -1.35% | 5.85 | 5.99 | 63470 | 3756.91 | 0.89% | 0.00 |
| 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 |
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。
