| 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 | 5.72 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 59812 | 3405.78 | 0.94% | 0.00 |
| 2025-10-24 | 5.76 | 5.70 | -0.05 | -0.87% | 5.68 | 5.78 | 51566 | 2952.74 | 0.81% | 0.00 |
| 2025-10-23 | 5.72 | 5.75 | 0.02 | 0.35% | 5.65 | 5.75 | 61568 | 3505.73 | 0.97% | 0.00 |
| 2025-10-22 | 5.71 | 5.73 | 0.01 | 0.17% | 5.69 | 5.76 | 57201 | 3278.58 | 0.90% | 0.00 |
| 2025-10-21 | 5.60 | 5.72 | 0.13 | 2.33% | 5.58 | 5.73 | 70622 | 4009.06 | 1.11% | 0.00 |
| 2025-10-20 | 5.57 | 5.59 | 0.04 | 0.72% | 5.55 | 5.62 | 47043 | 2626.73 | 0.74% | 0.00 |
| 2025-10-17 | 5.63 | 5.55 | -0.07 | -1.25% | 5.54 | 5.67 | 60079 | 3371.87 | 0.95% | 0.00 |
| 2025-10-16 | 5.63 | 5.62 | -0.04 | -0.71% | 5.58 | 5.67 | 49399 | 2782.03 | 0.78% | 0.00 |
| 2025-10-15 | 5.62 | 5.66 | 0.08 | 1.43% | 5.56 | 5.67 | 62422 | 3514.59 | 0.98% | 0.00 |
| 2025-10-14 | 5.64 | 5.58 | -0.02 | -0.36% | 5.55 | 5.68 | 49021 | 2755.65 | 0.77% | 17.00 |
| 2025-10-13 | 5.51 | 5.60 | -0.03 | -0.53% | 5.41 | 5.62 | 74562 | 4121.93 | 1.17% | 0.00 |
| 2025-10-10 | 5.62 | 5.63 | 0.00 | 0.00% | 5.60 | 5.68 | 53193 | 3003.23 | 0.84% | 0.00 |
| 2025-10-09 | 5.68 | 5.63 | -0.03 | -0.53% | 5.58 | 5.70 | 58322 | 3278.83 | 0.92% | 0.00 |
| 2025-09-30 | 5.66 | 5.66 | 0.01 | 0.18% | 5.63 | 5.71 | 42688 | 2420.02 | 0.67% | 0.00 |
| 2025-09-29 | 5.62 | 5.65 | 0.03 | 0.53% | 5.49 | 5.65 | 58687 | 3278.34 | 0.92% | 0.00 |
| 2025-09-26 | 5.62 | 5.62 | 0.00 | 0.00% | 5.56 | 5.65 | 52391 | 2943.18 | 0.82% | 0.00 |
| 2025-09-25 | 5.68 | 5.62 | -0.04 | -0.71% | 5.60 | 5.73 | 66080 | 3739.73 | 1.04% | 0.00 |
| 2025-09-24 | 5.55 | 5.66 | 0.06 | 1.07% | 5.55 | 5.67 | 58538 | 3294.98 | 0.92% | 0.00 |
| 2025-09-23 | 5.68 | 5.60 | -0.08 | -1.41% | 5.44 | 5.69 | 95876 | 5305.80 | 1.51% | 0.00 |
| 2025-09-22 | 5.72 | 5.68 | -0.04 | -0.70% | 5.64 | 5.75 | 58952 | 3346.23 | 0.93% | 0.00 |
| 2025-09-19 | 5.79 | 5.72 | -0.07 | -1.21% | 5.70 | 5.84 | 72585 | 4168.49 | 1.14% | 0.00 |
| 2025-09-18 | 5.92 | 5.79 | -0.13 | -2.20% | 5.74 | 5.94 | 94812 | 5548.86 | 1.49% | 0.00 |
| 2025-09-17 | 5.97 | 5.92 | -0.05 | -0.84% | 5.89 | 5.99 | 88921 | 5271.64 | 1.40% | 0.00 |
| 2025-09-16 | 5.90 | 5.97 | 0.06 | 1.02% | 5.87 | 5.98 | 89064 | 5297.70 | 1.40% | 0.00 |
| 2025-09-15 | 5.92 | 5.91 | 0.01 | 0.17% | 5.86 | 5.93 | 56928 | 3360.06 | 0.90% | 0.00 |
| 2025-09-12 | 5.90 | 5.90 | 0.00 | 0.00% | 5.84 | 5.93 | 69368 | 4085.46 | 1.09% | 0.00 |
| 2025-09-11 | 5.85 | 5.90 | 0.04 | 0.68% | 5.72 | 5.91 | 77615 | 4518.58 | 1.22% | 0.00 |
| 2025-09-10 | 5.83 | 5.86 | 0.02 | 0.34% | 5.82 | 5.92 | 59418 | 3484.16 | 0.94% | 0.00 |
| 2025-09-09 | 5.93 | 5.84 | -0.09 | -1.52% | 5.82 | 5.96 | 77172 | 4543.94 | 1.21% | 0.00 |
| 2025-09-08 | 5.79 | 5.93 | 0.14 | 2.42% | 5.76 | 5.93 | 93679 | 5503.87 | 1.47% | 0.00 |
| 2025-09-05 | 5.76 | 5.79 | 0.03 | 0.52% | 5.67 | 5.80 | 86319 | 4955.72 | 1.36% | 0.00 |
| 2025-09-04 | 5.72 | 5.76 | 0.04 | 0.70% | 5.68 | 5.85 | 93654 | 5416.99 | 1.47% | 0.00 |
| 2025-09-03 | 5.86 | 5.72 | -0.14 | -2.39% | 5.71 | 5.92 | 94412 | 5485.16 | 1.49% | 0.00 |
| 2025-09-02 | 5.96 | 5.86 | -0.10 | -1.68% | 5.78 | 5.98 | 113525 | 6633.15 | 1.79% | 0.00 |
| 2025-09-01 | 5.85 | 5.96 | 0.08 | 1.36% | 5.83 | 5.97 | 119720 | 7090.64 | 1.88% | 0.00 |
| 2025-08-29 | 5.93 | 5.88 | -0.02 | -0.34% | 5.86 | 5.95 | 104411 | 6157.49 | 1.64% | 0.00 |
| 2025-08-28 | 6.03 | 5.90 | -0.11 | -1.83% | 5.72 | 6.09 | 200279 | 11824.15 | 3.15% | 0.00 |
| 2025-08-27 | 6.41 | 6.01 | -0.42 | -6.53% | 5.99 | 6.44 | 288300 | 17858.76 | 4.54% | 0.00 |
| 2025-08-26 | 6.66 | 6.43 | -0.28 | -4.17% | 6.41 | 6.66 | 265467 | 17220.45 | 4.18% | 0.00 |
| 2025-08-25 | 6.51 | 6.71 | 0.20 | 3.07% | 6.47 | 6.73 | 206182 | 13656.32 | 3.25% | 0.00 |
| 2025-08-22 | 6.52 | 6.51 | -0.02 | -0.31% | 6.42 | 6.54 | 101714 | 6593.84 | 1.60% | 0.00 |
| 2025-08-21 | 6.50 | 6.53 | 0.03 | 0.46% | 6.49 | 6.58 | 89603 | 5850.54 | 1.41% | 0.00 |
| 2025-08-20 | 6.60 | 6.50 | -0.09 | -1.37% | 6.42 | 6.60 | 133239 | 8641.12 | 2.10% | 0.00 |
| 2025-08-19 | 6.45 | 6.59 | 0.11 | 1.70% | 6.45 | 6.76 | 170725 | 11319.94 | 2.69% | 0.00 |
| 2025-08-18 | 6.51 | 6.48 | -0.03 | -0.46% | 6.45 | 6.60 | 116985 | 7629.28 | 1.84% | 0.00 |
| 2025-08-15 | 6.44 | 6.51 | 0.05 | 0.77% | 6.44 | 6.56 | 110569 | 7184.89 | 1.74% | 0.00 |
| 2025-08-14 | 6.63 | 6.46 | -0.16 | -2.42% | 6.45 | 6.67 | 140448 | 9187.23 | 2.21% | 0.00 |
| 2025-08-13 | 6.62 | 6.62 | 0.00 | 0.00% | 6.56 | 6.66 | 105813 | 6995.85 | 1.67% | 0.00 |
| 2025-08-12 | 6.70 | 6.62 | -0.08 | -1.19% | 6.59 | 6.76 | 109050 | 7255.20 | 1.72% | 0.00 |
| 2025-08-11 | 6.70 | 6.70 | -0.03 | -0.45% | 6.65 | 6.75 | 110008 | 7367.16 | 1.73% | 0.00 |
| 2025-08-08 | 6.64 | 6.73 | 0.11 | 1.66% | 6.55 | 6.78 | 192160 | 12843.34 | 3.03% | 0.00 |
| 2025-08-07 | 6.63 | 6.62 | -0.01 | -0.15% | 6.59 | 6.84 | 196647 | 13169.84 | 3.10% | 3.00 |
| 2025-08-06 | 6.75 | 6.63 | -0.11 | -1.63% | 6.61 | 6.82 | 171641 | 11438.74 | 2.70% | 0.00 |
| 2025-08-05 | 6.87 | 6.74 | -0.13 | -1.89% | 6.71 | 6.90 | 160176 | 10846.15 | 2.52% | 38.00 |
| 2025-08-04 | 6.64 | 6.87 | 0.15 | 2.23% | 6.53 | 6.87 | 259250 | 17396.77 | 4.08% | 0.00 |
| 2025-08-01 | 6.83 | 6.72 | -0.08 | -1.18% | 6.69 | 6.98 | 332278 | 22606.14 | 5.23% | 71.00 |
| 2025-07-31 | 6.53 | 6.80 | 0.26 | 3.98% | 6.51 | 6.97 | 398433 | 27104.88 | 6.27% | 0.00 |
| 2025-07-30 | 6.61 | 6.54 | -0.11 | -1.65% | 6.50 | 6.70 | 145122 | 9593.18 | 2.28% | 35.00 |
| 2025-07-29 | 6.60 | 6.65 | 0.08 | 1.22% | 6.50 | 6.66 | 129347 | 8515.38 | 2.04% | 0.00 |
| 2025-07-28 | 6.60 | 6.57 | 0.00 | 0.00% | 6.52 | 6.70 | 132754 | 8762.51 | 2.09% | 0.00 |
| 2025-07-25 | 6.58 | 6.57 | -0.03 | -0.45% | 6.55 | 6.73 | 188016 | 12438.44 | 2.96% | 0.00 |
| 2025-07-24 | 6.39 | 6.60 | 0.26 | 4.10% | 6.35 | 6.60 | 208576 | 13569.63 | 3.28% | 0.00 |
| 2025-07-23 | 6.37 | 6.34 | -0.02 | -0.31% | 6.27 | 6.40 | 99678 | 6331.07 | 1.57% | 0.00 |
| 2025-07-22 | 6.39 | 6.36 | -0.04 | -0.63% | 6.33 | 6.45 | 96500 | 6156.21 | 1.52% | 0.00 |
| 2025-07-21 | 6.34 | 6.40 | 0.10 | 1.59% | 6.26 | 6.43 | 108426 | 6894.55 | 1.71% | 0.00 |
| 2025-07-18 | 6.30 | 6.30 | 0.04 | 0.64% | 6.20 | 6.30 | 111215 | 6949.47 | 1.75% | 0.00 |
| 2025-07-17 | 6.21 | 6.26 | 0.01 | 0.16% | 6.21 | 6.33 | 114360 | 7174.37 | 1.80% | 10.00 |
| 2025-07-16 | 6.15 | 6.25 | 0.06 | 0.97% | 6.09 | 6.28 | 127572 | 7898.64 | 2.01% | 0.00 |
| 2025-07-15 | 6.31 | 6.19 | -0.11 | -1.75% | 6.09 | 6.44 | 208971 | 12968.58 | 3.29% | 8.00 |
| 2025-07-14 | 6.12 | 6.30 | 0.17 | 2.77% | 6.06 | 6.35 | 187031 | 11705.54 | 2.94% | 3.00 |
| 2025-07-11 | 6.06 | 6.13 | 0.06 | 0.99% | 6.02 | 6.14 | 102294 | 6232.27 | 1.61% | 2.00 |
| 2025-07-10 | 6.01 | 6.07 | 0.07 | 1.17% | 5.96 | 6.13 | 110915 | 6728.56 | 1.75% | 0.00 |
| 2025-07-09 | 5.98 | 6.00 | 0.00 | 0.00% | 5.95 | 6.04 | 65211 | 3912.05 | 1.03% | 0.00 |
| 2025-07-08 | 5.94 | 6.00 | 0.04 | 0.67% | 5.90 | 6.01 | 94706 | 5650.74 | 1.49% | 0.00 |
| 2025-07-07 | 5.91 | 5.96 | 0.07 | 1.19% | 5.87 | 5.97 | 87191 | 5162.05 | 1.37% | 0.00 |
| 2025-07-04 | 5.93 | 5.89 | -0.02 | -0.34% | 5.87 | 5.96 | 82996 | 4901.41 | 1.31% | 0.00 |
| 2025-07-03 | 5.84 | 5.91 | 0.07 | 1.20% | 5.82 | 5.92 | 95041 | 5597.31 | 1.50% | 0.00 |
| 2025-07-02 | 5.85 | 5.84 | -0.01 | -0.17% | 5.79 | 5.89 | 103457 | 6039.49 | 1.63% | 3.00 |
| 2025-07-01 | 5.79 | 5.85 | 0.05 | 0.86% | 5.75 | 5.85 | 93364 | 5424.37 | 1.47% | 0.00 |
| 2025-06-30 | 5.73 | 5.80 | 0.07 | 1.22% | 5.68 | 5.83 | 72884 | 4198.59 | 1.15% | 0.00 |
凯普生物(300639)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。
