| 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 | 12.60 | 12.67 | -0.07 | -0.55% | 12.46 | 12.76 | 85394 | 10773.61 | 3.31% | 0.00 |
| 2026-03-24 | 12.34 | 12.74 | 0.99 | 8.43% | 12.08 | 12.78 | 110441 | 13684.70 | 4.28% | 0.00 |
| 2026-03-23 | 12.64 | 11.75 | -1.01 | -7.92% | 11.64 | 12.65 | 135830 | 16551.55 | 5.27% | 0.00 |
| 2026-03-20 | 13.39 | 12.76 | -0.66 | -4.92% | 12.69 | 13.69 | 108523 | 14147.04 | 4.21% | 0.00 |
| 2026-03-19 | 13.62 | 13.42 | -0.31 | -2.26% | 13.33 | 13.67 | 56229 | 7599.31 | 2.18% | 0.00 |
| 2026-03-18 | 13.35 | 13.73 | 0.39 | 2.92% | 13.35 | 13.77 | 65223 | 8862.31 | 2.53% | 0.00 |
| 2026-03-17 | 14.00 | 13.34 | -0.62 | -4.44% | 13.30 | 14.05 | 71306 | 9713.88 | 2.76% | 0.00 |
| 2026-03-16 | 13.92 | 13.96 | 0.05 | 0.36% | 13.57 | 13.97 | 57933 | 8017.74 | 2.25% | 0.00 |
| 2026-03-13 | 14.15 | 13.91 | -0.20 | -1.42% | 13.86 | 14.26 | 59768 | 8387.70 | 2.32% | 0.00 |
| 2026-03-12 | 14.49 | 14.11 | -0.36 | -2.49% | 14.01 | 14.54 | 79977 | 11343.43 | 3.10% | 0.00 |
| 2026-03-11 | 14.63 | 14.47 | -0.09 | -0.62% | 14.34 | 14.68 | 83506 | 12071.34 | 3.24% | 0.00 |
| 2026-03-10 | 14.40 | 14.56 | 0.16 | 1.11% | 14.25 | 14.58 | 103869 | 15039.74 | 4.03% | 0.00 |
| 2026-03-09 | 14.01 | 14.40 | 0.06 | 0.42% | 13.88 | 14.50 | 119429 | 17092.38 | 4.63% | 0.00 |
| 2026-03-06 | 13.73 | 14.34 | 0.55 | 3.99% | 13.73 | 14.51 | 119974 | 17048.21 | 4.65% | 0.00 |
| 2026-03-05 | 13.45 | 13.79 | 0.55 | 4.15% | 13.45 | 14.00 | 95062 | 13096.38 | 3.69% | 0.00 |
| 2026-03-04 | 12.81 | 13.24 | 0.32 | 2.48% | 12.70 | 13.37 | 110558 | 14601.45 | 4.29% | 0.00 |
| 2026-03-03 | 13.53 | 12.92 | -0.61 | -4.51% | 12.90 | 13.64 | 116315 | 15425.34 | 4.51% | 0.00 |
| 2026-03-02 | 13.90 | 13.53 | -0.52 | -3.70% | 13.47 | 14.09 | 125659 | 17209.45 | 4.87% | 0.00 |
| 2026-02-27 | 14.08 | 14.05 | -0.13 | -0.92% | 13.80 | 14.14 | 85171 | 11880.90 | 3.30% | 0.00 |
| 2026-02-26 | 13.96 | 14.18 | 0.21 | 1.50% | 13.91 | 14.20 | 85869 | 12087.06 | 3.33% | 0.00 |
| 2026-02-25 | 13.78 | 13.97 | 0.18 | 1.31% | 13.65 | 14.11 | 87142 | 12104.93 | 3.38% | 0.00 |
| 2026-02-24 | 13.34 | 13.79 | 0.44 | 3.30% | 13.34 | 13.81 | 97595 | 13389.52 | 3.78% | 0.00 |
| 2026-02-13 | 13.57 | 13.35 | -0.25 | -1.84% | 13.28 | 13.60 | 78012 | 10500.70 | 3.02% | 0.00 |
| 2026-02-12 | 13.48 | 13.60 | 0.15 | 1.12% | 13.33 | 13.68 | 84014 | 11395.92 | 3.26% | 0.00 |
| 2026-02-11 | 13.55 | 13.45 | -0.20 | -1.47% | 13.33 | 13.59 | 87978 | 11842.60 | 3.41% | 0.00 |
| 2026-02-10 | 13.35 | 13.65 | 0.25 | 1.87% | 13.23 | 13.75 | 118094 | 16035.13 | 4.58% | 0.00 |
| 2026-02-09 | 13.37 | 13.40 | 0.03 | 0.22% | 13.25 | 13.50 | 83694 | 11192.99 | 3.24% | 0.00 |
| 2026-02-06 | 13.20 | 13.37 | 0.03 | 0.22% | 13.00 | 13.59 | 89769 | 12024.39 | 3.48% | 0.00 |
| 2026-02-05 | 13.45 | 13.34 | -0.25 | -1.84% | 13.21 | 13.65 | 100861 | 13470.30 | 3.91% | 0.00 |
| 2026-02-04 | 13.29 | 13.59 | 0.28 | 2.10% | 13.16 | 13.93 | 164991 | 22460.15 | 6.40% | 0.00 |
| 2026-02-03 | 13.30 | 13.31 | 0.11 | 0.83% | 13.11 | 13.40 | 113697 | 15069.60 | 4.41% | 0.00 |
| 2026-02-02 | 12.85 | 13.20 | 0.35 | 2.72% | 12.81 | 13.48 | 149262 | 19797.19 | 5.79% | 0.00 |
| 2026-01-30 | 12.62 | 12.85 | 0.15 | 1.18% | 12.57 | 13.05 | 103064 | 13229.87 | 4.00% | 0.00 |
| 2026-01-29 | 12.90 | 12.70 | -0.23 | -1.78% | 12.60 | 13.03 | 98054 | 12554.02 | 3.80% | 0.00 |
| 2026-01-28 | 13.10 | 12.93 | -0.19 | -1.45% | 12.92 | 13.18 | 68520 | 8913.93 | 2.66% | 0.00 |
| 2026-01-27 | 13.10 | 13.12 | 0.00 | 0.00% | 12.75 | 13.29 | 89318 | 11617.92 | 3.46% | 0.00 |
| 2026-01-26 | 13.43 | 13.12 | -0.30 | -2.24% | 13.09 | 13.48 | 118982 | 15794.17 | 4.61% | 0.00 |
| 2026-01-23 | 13.72 | 13.42 | -0.40 | -2.89% | 13.29 | 13.75 | 185656 | 24930.74 | 7.61% | 0.00 |
| 2026-01-22 | 12.98 | 13.82 | 0.88 | 6.80% | 12.91 | 13.93 | 246112 | 33455.64 | 10.09% | 0.00 |
| 2026-01-21 | 12.77 | 12.94 | 0.07 | 0.54% | 12.68 | 13.02 | 80621 | 10408.69 | 3.31% | 0.00 |
| 2026-01-20 | 12.96 | 12.87 | -0.14 | -1.08% | 12.76 | 13.01 | 113690 | 14622.49 | 4.66% | 0.00 |
| 2026-01-19 | 12.43 | 13.01 | 0.52 | 4.16% | 12.39 | 13.03 | 163901 | 21114.03 | 6.72% | 0.00 |
| 2026-01-16 | 12.75 | 12.49 | 0.11 | 0.89% | 12.44 | 12.94 | 134525 | 16964.85 | 5.52% | 0.00 |
| 2026-01-15 | 12.47 | 12.38 | -0.32 | -2.52% | 12.00 | 12.59 | 118810 | 14687.79 | 4.87% | 0.00 |
| 2026-01-14 | 12.91 | 12.70 | 0.28 | 2.25% | 12.37 | 13.38 | 208738 | 26588.58 | 8.56% | 0.00 |
| 2026-01-13 | 12.73 | 12.42 | -0.35 | -2.74% | 12.29 | 12.76 | 128001 | 15942.00 | 5.25% | 0.00 |
| 2026-01-12 | 12.15 | 12.77 | 0.61 | 5.02% | 11.91 | 12.86 | 164472 | 20458.56 | 6.74% | 0.00 |
| 2026-01-09 | 11.83 | 12.16 | 0.31 | 2.62% | 11.73 | 12.41 | 148668 | 17925.04 | 6.10% | 0.00 |
| 2026-01-08 | 11.59 | 11.85 | 0.25 | 2.16% | 11.51 | 11.92 | 92995 | 10934.46 | 3.81% | 0.00 |
| 2026-01-07 | 11.93 | 11.60 | -0.34 | -2.85% | 11.56 | 11.98 | 89915 | 10535.27 | 3.69% | 0.00 |
| 2026-01-06 | 11.77 | 11.94 | 0.20 | 1.70% | 11.60 | 11.98 | 109447 | 12911.46 | 4.49% | 0.00 |
| 2026-01-05 | 11.34 | 11.74 | 0.42 | 3.71% | 11.34 | 11.79 | 110244 | 12803.85 | 4.52% | 0.00 |
| 2025-12-31 | 11.30 | 11.32 | 0.02 | 0.18% | 11.21 | 11.42 | 80266 | 9070.76 | 3.29% | 0.00 |
| 2025-12-30 | 11.42 | 11.30 | -0.11 | -0.96% | 11.28 | 11.57 | 78625 | 8963.02 | 3.22% | 0.00 |
| 2025-12-29 | 11.55 | 11.41 | -0.06 | -0.52% | 11.36 | 11.58 | 65726 | 7516.46 | 2.70% | 0.00 |
| 2025-12-26 | 11.76 | 11.47 | -0.22 | -1.88% | 11.44 | 11.76 | 82429 | 9521.24 | 3.38% | 0.00 |
| 2025-12-25 | 11.52 | 11.69 | 0.14 | 1.21% | 11.42 | 11.70 | 63722 | 7379.24 | 2.61% | 0.00 |
| 2025-12-24 | 11.38 | 11.55 | 0.16 | 1.40% | 11.28 | 11.58 | 60589 | 6967.83 | 2.48% | 0.00 |
| 2025-12-23 | 11.50 | 11.39 | -0.16 | -1.39% | 11.30 | 11.54 | 72382 | 8255.61 | 2.97% | 0.00 |
| 2025-12-22 | 11.58 | 11.55 | 0.01 | 0.09% | 11.50 | 11.69 | 97950 | 11338.39 | 4.02% | 0.00 |
| 2025-12-19 | 11.69 | 11.54 | -0.08 | -0.69% | 11.40 | 11.83 | 96987 | 11174.87 | 3.98% | 0.00 |
| 2025-12-18 | 11.72 | 11.62 | -0.19 | -1.61% | 11.60 | 11.86 | 88501 | 10361.23 | 3.63% | 0.00 |
| 2025-12-17 | 11.85 | 11.81 | -0.04 | -0.34% | 11.56 | 12.05 | 179012 | 21043.64 | 7.34% | 0.00 |
| 2025-12-16 | 12.88 | 11.85 | -0.72 | -5.73% | 11.61 | 12.88 | 229785 | 27391.42 | 9.42% | 0.00 |
| 2025-12-15 | 12.47 | 12.57 | 0.04 | 0.32% | 12.20 | 12.70 | 92527 | 11475.75 | 3.79% | 0.00 |
| 2025-12-12 | 12.42 | 12.53 | 0.07 | 0.56% | 12.42 | 12.69 | 91966 | 11538.47 | 3.77% | 0.00 |
| 2025-12-11 | 12.58 | 12.46 | 0.02 | 0.16% | 12.39 | 12.78 | 114135 | 14381.63 | 4.68% | 0.00 |
| 2025-12-10 | 12.59 | 12.44 | -0.18 | -1.43% | 12.42 | 12.68 | 60272 | 7520.78 | 2.47% | 0.00 |
| 2025-12-09 | 12.56 | 12.62 | -0.01 | -0.08% | 12.40 | 12.74 | 79465 | 10021.24 | 3.26% | 0.00 |
| 2025-12-08 | 12.80 | 12.63 | -0.26 | -2.02% | 12.58 | 12.91 | 88048 | 11187.73 | 3.64% | 0.00 |
| 2025-12-05 | 12.60 | 12.89 | 0.36 | 2.87% | 12.45 | 12.92 | 105425 | 13455.33 | 4.36% | 0.00 |
| 2025-12-04 | 12.50 | 12.53 | -0.01 | -0.08% | 12.42 | 12.80 | 123286 | 15551.65 | 5.09% | 0.00 |
| 2025-12-03 | 12.89 | 12.54 | -0.34 | -2.64% | 12.43 | 12.89 | 92915 | 11713.64 | 3.84% | 0.00 |
| 2025-12-02 | 13.02 | 12.88 | -0.30 | -2.28% | 12.77 | 13.12 | 132120 | 17007.93 | 5.46% | 0.00 |
| 2025-12-01 | 13.53 | 13.18 | -0.23 | -1.72% | 13.04 | 13.58 | 133737 | 17737.49 | 5.53% | 0.00 |
| 2025-11-28 | 13.69 | 13.41 | -0.41 | -2.97% | 13.23 | 13.78 | 188048 | 25178.78 | 7.77% | 0.00 |
| 2025-11-27 | 13.31 | 13.82 | 0.47 | 3.52% | 13.15 | 14.14 | 316077 | 43640.73 | 13.06% | 2.00 |
| 2025-11-26 | 12.09 | 13.35 | 1.30 | 10.79% | 11.99 | 13.78 | 352785 | 46195.13 | 14.58% | 0.00 |
| 2025-11-25 | 11.88 | 12.05 | 0.22 | 1.86% | 11.84 | 12.23 | 58795 | 7108.80 | 2.43% | 0.00 |
| 2025-11-24 | 11.72 | 11.83 | 0.21 | 1.81% | 11.66 | 11.93 | 62123 | 7334.71 | 2.57% | 0.00 |
凯发电气(300407)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。
