| 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 | 5.55 | 5.51 | -0.04 | -0.72% | 5.48 | 5.57 | 66628 | 3680.27 | 1.05% | 0.00 |
| 2025-12-11 | 5.66 | 5.55 | -0.11 | -1.94% | 5.53 | 5.67 | 68608 | 3820.97 | 1.08% | 0.00 |
| 2025-12-10 | 5.73 | 5.66 | -0.08 | -1.39% | 5.65 | 5.75 | 70544 | 4010.29 | 1.11% | 0.00 |
| 2025-12-09 | 5.85 | 5.74 | -0.12 | -2.05% | 5.72 | 5.87 | 77766 | 4498.93 | 1.22% | 0.00 |
| 2025-12-08 | 5.93 | 5.86 | -0.07 | -1.18% | 5.85 | 5.96 | 72610 | 4284.58 | 1.14% | 0.00 |
| 2025-12-05 | 5.86 | 5.93 | 0.07 | 1.19% | 5.77 | 5.94 | 73851 | 4323.26 | 1.16% | 0.00 |
| 2025-12-04 | 5.87 | 5.86 | 0.00 | 0.00% | 5.75 | 5.96 | 93194 | 5463.71 | 1.47% | 0.00 |
| 2025-12-03 | 5.87 | 5.86 | -0.04 | -0.68% | 5.82 | 5.92 | 57129 | 3352.24 | 0.90% | 0.00 |
| 2025-12-02 | 5.91 | 5.90 | 0.02 | 0.34% | 5.78 | 5.92 | 80087 | 4692.25 | 1.26% | 0.00 |
| 2025-12-01 | 5.96 | 5.88 | -0.05 | -0.84% | 5.86 | 6.00 | 76195 | 4510.37 | 1.20% | 0.00 |
| 2025-11-28 | 5.93 | 5.93 | 0.00 | 0.00% | 5.84 | 5.96 | 50708 | 2985.76 | 0.80% | 0.00 |
| 2025-11-27 | 5.90 | 5.93 | 0.02 | 0.34% | 5.85 | 5.95 | 52722 | 3111.22 | 0.83% | 0.00 |
| 2025-11-26 | 5.96 | 5.91 | -0.05 | -0.84% | 5.89 | 6.07 | 77626 | 4640.86 | 1.22% | 0.00 |
| 2025-11-25 | 5.90 | 5.96 | 0.07 | 1.19% | 5.87 | 5.99 | 69904 | 4155.39 | 1.10% | 0.00 |
| 2025-11-24 | 5.76 | 5.89 | 0.19 | 3.33% | 5.71 | 5.93 | 96883 | 5661.22 | 1.53% | 0.00 |
| 2025-11-21 | 5.93 | 5.70 | -0.26 | -4.36% | 5.69 | 6.01 | 105897 | 6133.03 | 1.67% | 0.00 |
| 2025-11-20 | 6.03 | 5.96 | -0.04 | -0.67% | 5.93 | 6.04 | 77682 | 4637.99 | 1.22% | 0.00 |
| 2025-11-19 | 6.10 | 6.00 | -0.12 | -1.96% | 6.00 | 6.15 | 88919 | 5367.45 | 1.40% | 0.00 |
| 2025-11-18 | 6.16 | 6.12 | -0.06 | -0.97% | 6.08 | 6.21 | 100122 | 6129.74 | 1.58% | 0.00 |
| 2025-11-17 | 6.15 | 6.18 | 0.00 | 0.00% | 6.11 | 6.19 | 93947 | 5773.76 | 1.48% | 0.00 |
| 2025-11-14 | 6.08 | 6.18 | 0.07 | 1.15% | 6.08 | 6.24 | 127613 | 7899.52 | 2.01% | 0.00 |
| 2025-11-13 | 6.02 | 6.11 | 0.06 | 0.99% | 6.02 | 6.12 | 93660 | 5693.62 | 1.47% | 0.00 |
| 2025-11-12 | 6.03 | 6.05 | 0.02 | 0.33% | 5.99 | 6.07 | 84895 | 5123.52 | 1.34% | 0.00 |
| 2025-11-11 | 6.00 | 6.03 | 0.04 | 0.67% | 5.94 | 6.04 | 69222 | 4157.76 | 1.09% | 0.00 |
| 2025-11-10 | 5.92 | 5.99 | 0.09 | 1.53% | 5.88 | 5.99 | 78356 | 4671.98 | 1.23% | 0.00 |
| 2025-11-07 | 5.86 | 5.90 | 0.03 | 0.51% | 5.83 | 5.97 | 84583 | 4990.35 | 1.33% | 0.00 |
| 2025-11-06 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 6.05 | 104333 | 6156.61 | 1.64% | 0.00 |
| 2025-11-05 | 5.91 | 5.91 | -0.04 | -0.67% | 5.88 | 5.95 | 77267 | 4579.02 | 1.22% | 0.00 |
| 2025-11-04 | 5.92 | 5.95 | 0.01 | 0.17% | 5.89 | 5.96 | 90232 | 5348.91 | 1.42% | 0.00 |
| 2025-11-03 | 5.90 | 5.94 | 0.10 | 1.71% | 5.85 | 5.96 | 112925 | 6696.22 | 1.78% | 0.00 |
| 2025-10-31 | 5.71 | 5.84 | 0.15 | 2.64% | 5.70 | 5.87 | 103978 | 6040.27 | 1.64% | 23.00 |
| 2025-10-30 | 5.77 | 5.69 | -0.06 | -1.04% | 5.67 | 5.77 | 65662 | 3742.59 | 1.03% | 0.00 |
| 2025-10-29 | 5.78 | 5.75 | -0.01 | -0.17% | 5.72 | 5.92 | 97742 | 5651.77 | 1.54% | 0.00 |
| 2025-10-28 | 5.69 | 5.76 | 0.06 | 1.05% | 5.63 | 5.78 | 78761 | 4522.84 | 1.24% | 0.00 |
| 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 |
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。
