| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 8.89 | 9.47 | 0.35 | 3.84% | 8.05 | 9.53 | 84351 | 7582.86 | 3.45% | 0.00 |
| 2025-04-08 | 9.06 | 9.12 | 0.18 | 2.01% | 8.83 | 9.66 | 90301 | 8274.55 | 3.70% | 0.00 |
| 2025-04-07 | 10.59 | 8.94 | -2.23 | -19.96% | 8.94 | 10.62 | 119051 | 11445.22 | 4.87% | 0.00 |
| 2025-04-03 | 10.75 | 11.17 | 0.26 | 2.38% | 10.75 | 11.25 | 72875 | 8082.80 | 2.98% | 0.00 |
| 2025-04-02 | 10.81 | 10.91 | 0.07 | 0.65% | 10.81 | 11.15 | 37939 | 4160.03 | 1.55% | 0.00 |
| 2025-04-01 | 10.62 | 10.84 | 0.22 | 2.07% | 10.61 | 10.99 | 49094 | 5347.48 | 2.01% | 0.00 |
| 2025-03-31 | 10.70 | 10.62 | -0.07 | -0.65% | 10.39 | 10.73 | 43684 | 4604.35 | 1.79% | 0.00 |
| 2025-03-28 | 10.88 | 10.69 | -0.23 | -2.11% | 10.66 | 11.07 | 46239 | 5013.50 | 1.89% | 0.00 |
| 2025-03-27 | 11.25 | 10.92 | -0.35 | -3.11% | 10.88 | 11.25 | 51642 | 5679.05 | 2.11% | 0.00 |
| 2025-03-26 | 10.96 | 11.27 | 0.26 | 2.36% | 10.92 | 11.35 | 60624 | 6824.20 | 2.48% | 0.00 |
| 2025-03-25 | 10.85 | 11.01 | 0.08 | 0.73% | 10.83 | 11.33 | 73509 | 8181.34 | 3.01% | 0.00 |
| 2025-03-24 | 11.39 | 10.93 | -0.43 | -3.79% | 10.56 | 11.56 | 82817 | 9115.01 | 3.39% | 0.00 |
| 2025-03-21 | 11.51 | 11.36 | -0.26 | -2.24% | 11.32 | 11.63 | 70895 | 8108.82 | 2.90% | 0.00 |
| 2025-03-20 | 11.55 | 11.62 | 0.04 | 0.35% | 11.48 | 11.71 | 68312 | 7930.66 | 2.80% | 0.00 |
| 2025-03-19 | 11.42 | 11.58 | 0.08 | 0.70% | 11.40 | 11.70 | 90270 | 10448.21 | 3.70% | 0.00 |
| 2025-03-18 | 11.42 | 11.50 | 0.03 | 0.26% | 11.35 | 11.62 | 116577 | 13381.17 | 4.77% | 0.00 |
| 2025-03-17 | 11.13 | 11.47 | 0.37 | 3.33% | 11.07 | 11.51 | 110204 | 12504.66 | 4.51% | 0.00 |
| 2025-03-14 | 10.89 | 11.10 | 0.20 | 1.83% | 10.74 | 11.12 | 51809 | 5683.10 | 2.12% | 0.00 |
| 2025-03-13 | 11.25 | 10.90 | -0.16 | -1.45% | 10.71 | 11.26 | 57216 | 6253.00 | 2.34% | 0.00 |
| 2025-03-12 | 10.95 | 11.06 | 0.15 | 1.37% | 10.87 | 11.13 | 47338 | 5214.85 | 1.94% | 0.00 |
| 2025-03-11 | 10.88 | 10.91 | -0.02 | -0.18% | 10.75 | 10.95 | 33491 | 3630.12 | 1.37% | 0.00 |
| 2025-03-10 | 11.00 | 10.93 | 0.03 | 0.28% | 10.86 | 11.05 | 35095 | 3844.27 | 1.44% | 0.00 |
| 2025-03-07 | 11.07 | 10.90 | -0.19 | -1.71% | 10.86 | 11.08 | 42634 | 4677.53 | 1.75% | 0.00 |
| 2025-03-06 | 11.00 | 11.09 | 0.13 | 1.19% | 10.93 | 11.15 | 45024 | 4984.13 | 1.84% | 1.00 |
| 2025-03-05 | 10.82 | 10.96 | 0.10 | 0.92% | 10.69 | 10.97 | 36065 | 3905.60 | 1.48% | 0.00 |
| 2025-03-04 | 10.60 | 10.86 | 0.23 | 2.16% | 10.52 | 10.88 | 33746 | 3636.42 | 1.38% | 0.00 |
| 2025-03-03 | 10.58 | 10.63 | 0.12 | 1.14% | 10.47 | 10.80 | 46109 | 4933.27 | 1.89% | 0.00 |
| 2025-02-28 | 11.00 | 10.51 | -0.48 | -4.37% | 10.46 | 11.00 | 58300 | 6226.06 | 2.39% | 0.00 |
| 2025-02-27 | 11.04 | 10.99 | -0.08 | -0.72% | 10.81 | 11.11 | 53090 | 5807.61 | 2.17% | 0.00 |
| 2025-02-26 | 11.14 | 11.07 | -0.01 | -0.09% | 10.99 | 11.17 | 46300 | 5123.13 | 1.90% | 0.00 |
| 2025-02-25 | 11.13 | 11.08 | -0.19 | -1.69% | 11.00 | 11.26 | 54029 | 6007.37 | 2.21% | 0.00 |
| 2025-02-24 | 11.27 | 11.27 | -0.03 | -0.27% | 11.11 | 11.36 | 57863 | 6492.77 | 2.37% | 0.00 |
| 2025-02-21 | 11.05 | 11.30 | 0.19 | 1.71% | 10.99 | 11.32 | 70831 | 7954.60 | 2.90% | 0.00 |
| 2025-02-20 | 11.09 | 11.11 | -0.07 | -0.63% | 10.92 | 11.17 | 74330 | 8187.64 | 3.04% | 0.00 |
| 2025-02-19 | 10.90 | 11.18 | 0.20 | 1.82% | 10.81 | 11.19 | 89134 | 9857.56 | 3.65% | 0.00 |
| 2025-02-18 | 11.20 | 10.98 | -0.20 | -1.79% | 10.93 | 11.63 | 180155 | 20428.64 | 7.38% | 0.00 |
| 2025-02-17 | 10.64 | 11.18 | 0.53 | 4.98% | 10.64 | 11.19 | 96904 | 10647.77 | 3.97% | 0.00 |
| 2025-02-14 | 10.65 | 10.65 | 0.02 | 0.19% | 10.56 | 10.74 | 31222 | 3320.70 | 1.28% | 0.00 |
| 2025-02-13 | 10.96 | 10.63 | -0.36 | -3.28% | 10.63 | 11.04 | 52110 | 5613.06 | 2.13% | 0.00 |
| 2025-02-12 | 10.85 | 10.99 | 0.15 | 1.38% | 10.82 | 11.06 | 59743 | 6549.63 | 2.45% | 0.00 |
| 2025-02-11 | 10.83 | 10.84 | 0.02 | 0.18% | 10.65 | 10.87 | 45641 | 4903.15 | 1.87% | 0.00 |
| 2025-02-10 | 10.70 | 10.82 | 0.08 | 0.74% | 10.65 | 10.82 | 50650 | 5444.46 | 2.07% | 0.00 |
| 2025-02-07 | 10.67 | 10.74 | 0.11 | 1.03% | 10.51 | 10.94 | 72313 | 7776.25 | 2.96% | 0.00 |
| 2025-02-06 | 10.26 | 10.63 | 0.33 | 3.20% | 10.23 | 10.64 | 51264 | 5360.10 | 2.10% | 0.00 |
| 2025-02-05 | 10.34 | 10.30 | 0.03 | 0.29% | 10.23 | 10.43 | 30281 | 3118.73 | 1.24% | 0.00 |
| 2025-01-27 | 10.41 | 10.27 | -0.11 | -1.06% | 10.23 | 10.58 | 41960 | 4377.91 | 1.72% | 0.00 |
| 2025-01-24 | 10.25 | 10.38 | 0.08 | 0.78% | 10.17 | 10.41 | 39905 | 4116.14 | 1.63% | 0.00 |
| 2025-01-23 | 10.44 | 10.30 | -0.07 | -0.68% | 10.28 | 10.62 | 46488 | 4864.75 | 1.90% | 0.00 |
| 2025-01-22 | 10.27 | 10.37 | 0.00 | 0.00% | 10.20 | 10.43 | 36627 | 3787.61 | 1.50% | 0.00 |
| 2025-01-21 | 10.44 | 10.37 | -0.02 | -0.19% | 10.23 | 10.54 | 40222 | 4172.05 | 1.65% | 0.00 |
| 2025-01-20 | 10.40 | 10.39 | 0.10 | 0.97% | 10.31 | 10.48 | 48169 | 5010.13 | 1.97% | 1.00 |
| 2025-01-17 | 10.49 | 10.29 | -0.29 | -2.74% | 10.21 | 10.50 | 64594 | 6661.05 | 2.64% | 0.00 |
| 2025-01-16 | 10.46 | 10.58 | 0.14 | 1.34% | 10.33 | 10.58 | 69071 | 7236.79 | 2.83% | 0.00 |
| 2025-01-15 | 10.40 | 10.44 | 0.15 | 1.46% | 10.17 | 10.52 | 70704 | 7327.57 | 2.89% | 70.00 |
| 2025-01-14 | 9.74 | 10.29 | 0.58 | 5.97% | 9.74 | 10.29 | 59608 | 6029.47 | 2.44% | 0.00 |
| 2025-01-13 | 9.60 | 9.71 | 0.04 | 0.41% | 9.30 | 9.74 | 33951 | 3248.66 | 1.39% | 0.00 |
| 2025-01-10 | 10.10 | 9.67 | -0.44 | -4.35% | 9.67 | 10.21 | 50753 | 5038.44 | 2.08% | 0.00 |
| 2025-01-09 | 9.84 | 10.11 | 0.27 | 2.74% | 9.84 | 10.25 | 62656 | 6353.39 | 2.57% | 0.00 |
| 2025-01-08 | 9.83 | 9.84 | 0.01 | 0.10% | 9.52 | 9.95 | 55218 | 5399.44 | 2.26% | 1.00 |
| 2025-01-07 | 9.63 | 9.83 | 0.35 | 3.69% | 9.52 | 9.84 | 50424 | 4897.13 | 2.06% | 0.00 |
| 2025-01-06 | 9.79 | 9.48 | -0.16 | -1.66% | 9.20 | 9.81 | 52235 | 4956.61 | 2.14% | 0.00 |
| 2025-01-03 | 10.38 | 9.64 | -0.63 | -6.13% | 9.61 | 10.49 | 76111 | 7536.01 | 3.12% | 0.00 |
| 2025-01-02 | 10.17 | 10.27 | 0.10 | 0.98% | 9.99 | 10.66 | 98839 | 10276.10 | 4.05% | 0.00 |
| 2024-12-31 | 10.70 | 10.17 | -0.52 | -4.86% | 10.17 | 10.97 | 87983 | 9209.70 | 3.60% | 0.00 |
| 2024-12-30 | 11.30 | 10.69 | -0.58 | -5.15% | 10.64 | 11.30 | 87754 | 9526.17 | 3.59% | 0.00 |
| 2024-12-27 | 10.86 | 11.27 | 0.41 | 3.78% | 10.78 | 11.42 | 87770 | 9862.05 | 3.59% | 0.00 |
| 2024-12-26 | 10.78 | 10.86 | 0.07 | 0.65% | 10.70 | 10.97 | 39323 | 4275.19 | 1.61% | 2.00 |
| 2024-12-25 | 11.07 | 10.79 | -0.26 | -2.35% | 10.50 | 11.13 | 67022 | 7184.94 | 2.74% | 0.00 |
| 2024-12-24 | 11.00 | 11.05 | 0.27 | 2.50% | 10.86 | 11.46 | 96216 | 10741.61 | 3.94% | 0.00 |
| 2024-12-23 | 11.22 | 10.78 | -0.49 | -4.35% | 10.71 | 11.28 | 74157 | 8106.51 | 3.04% | 0.00 |
| 2024-12-20 | 11.39 | 11.27 | -0.10 | -0.88% | 11.18 | 11.41 | 63018 | 7107.74 | 2.58% | 0.00 |
| 2024-12-19 | 10.65 | 11.37 | 0.55 | 5.08% | 10.60 | 11.63 | 114309 | 12719.97 | 4.68% | 0.00 |
| 2024-12-18 | 10.81 | 10.82 | 0.10 | 0.93% | 10.50 | 11.03 | 96692 | 10476.42 | 3.96% | 0.00 |
| 2024-12-17 | 11.80 | 10.72 | -1.12 | -9.46% | 10.71 | 11.92 | 172955 | 19246.58 | 7.08% | 0.00 |
| 2024-12-16 | 12.29 | 11.84 | -0.39 | -3.19% | 11.72 | 12.50 | 139053 | 16823.66 | 5.69% | 0.00 |
| 2024-12-13 | 12.07 | 12.23 | 0.08 | 0.66% | 11.87 | 12.50 | 178405 | 21753.58 | 7.30% | 0.00 |
| 2024-12-12 | 11.56 | 12.15 | 0.59 | 5.10% | 11.55 | 12.45 | 216908 | 26175.07 | 8.88% | 4.00 |
| 2024-12-11 | 11.53 | 11.56 | -0.02 | -0.17% | 11.33 | 11.73 | 112131 | 12879.81 | 4.59% | 1.00 |
| 2024-12-10 | 11.88 | 11.58 | 0.08 | 0.70% | 11.50 | 11.99 | 120742 | 14154.52 | 4.94% | 0.00 |
| 2024-12-09 | 11.60 | 11.50 | -0.16 | -1.37% | 11.33 | 11.74 | 65860 | 7586.99 | 2.70% | 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。
