| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 5.47 | 4.80 | -0.97 | -16.81% | 4.64 | 5.53 | 162613 | 8174.20 | 2.56% | 0.00 |
| 2025-04-03 | 5.70 | 5.77 | 0.02 | 0.35% | 5.70 | 5.89 | 66572 | 3863.35 | 1.05% | 0.00 |
| 2025-04-02 | 5.79 | 5.75 | -0.04 | -0.69% | 5.72 | 5.84 | 46860 | 2707.72 | 0.74% | 0.00 |
| 2025-04-01 | 5.60 | 5.79 | 0.20 | 3.58% | 5.60 | 5.89 | 111898 | 6501.93 | 1.76% | 0.00 |
| 2025-03-31 | 5.65 | 5.59 | -0.14 | -2.44% | 5.53 | 5.69 | 61257 | 3431.88 | 0.96% | 0.00 |
| 2025-03-28 | 5.79 | 5.73 | -0.08 | -1.38% | 5.72 | 5.92 | 70252 | 4068.84 | 1.11% | 0.00 |
| 2025-03-27 | 5.73 | 5.81 | 0.04 | 0.69% | 5.66 | 5.84 | 68151 | 3925.93 | 1.07% | 0.00 |
| 2025-03-26 | 5.71 | 5.77 | 0.05 | 0.87% | 5.69 | 5.78 | 66660 | 3821.62 | 1.05% | 0.00 |
| 2025-03-25 | 5.80 | 5.72 | -0.08 | -1.38% | 5.68 | 5.83 | 105595 | 6052.75 | 1.66% | 0.00 |
| 2025-03-24 | 5.98 | 5.80 | -0.19 | -3.17% | 5.72 | 6.01 | 99044 | 5770.82 | 1.56% | 0.00 |
| 2025-03-21 | 6.06 | 5.99 | -0.10 | -1.64% | 5.97 | 6.11 | 72956 | 4389.63 | 1.15% | 0.00 |
| 2025-03-20 | 6.05 | 6.09 | 0.02 | 0.33% | 6.04 | 6.13 | 47911 | 2918.62 | 0.75% | 0.00 |
| 2025-03-19 | 6.11 | 6.07 | -0.04 | -0.65% | 6.05 | 6.14 | 50761 | 3091.21 | 0.80% | 0.00 |
| 2025-03-18 | 6.15 | 6.11 | -0.04 | -0.65% | 6.09 | 6.20 | 51425 | 3150.02 | 0.81% | 0.00 |
| 2025-03-17 | 6.26 | 6.15 | -0.04 | -0.65% | 6.13 | 6.26 | 60706 | 3742.76 | 0.96% | 0.00 |
| 2025-03-14 | 6.04 | 6.19 | 0.16 | 2.65% | 6.01 | 6.20 | 86379 | 5283.34 | 1.36% | 132.00 |
| 2025-03-13 | 6.07 | 6.03 | -0.07 | -1.15% | 5.98 | 6.12 | 70946 | 4280.04 | 1.12% | 0.00 |
| 2025-03-12 | 6.16 | 6.10 | -0.07 | -1.13% | 6.07 | 6.18 | 80518 | 4915.47 | 1.27% | 0.00 |
| 2025-03-11 | 6.10 | 6.17 | -0.04 | -0.64% | 6.07 | 6.19 | 58128 | 3562.65 | 0.92% | 0.00 |
| 2025-03-10 | 6.29 | 6.21 | 0.08 | 1.31% | 6.15 | 6.36 | 68404 | 4260.37 | 1.08% | 0.00 |
| 2025-03-07 | 6.24 | 6.13 | -0.12 | -1.92% | 6.10 | 6.25 | 77753 | 4802.44 | 1.22% | 8.00 |
| 2025-03-06 | 6.09 | 6.25 | 0.16 | 2.63% | 6.06 | 6.26 | 101224 | 6265.23 | 1.59% | 15.00 |
| 2025-03-05 | 6.16 | 6.09 | -0.11 | -1.77% | 6.03 | 6.20 | 73297 | 4453.17 | 1.15% | 0.00 |
| 2025-03-04 | 6.05 | 6.20 | 0.15 | 2.48% | 6.01 | 6.23 | 76409 | 4698.17 | 1.20% | 0.00 |
| 2025-03-03 | 6.01 | 6.05 | 0.06 | 1.00% | 5.98 | 6.17 | 76183 | 4645.73 | 1.20% | 0.00 |
| 2025-02-28 | 6.16 | 5.99 | -0.19 | -3.07% | 5.98 | 6.23 | 88726 | 5403.06 | 1.40% | 0.00 |
| 2025-02-27 | 6.24 | 6.18 | -0.09 | -1.44% | 6.06 | 6.27 | 103288 | 6362.43 | 1.63% | 0.00 |
| 2025-02-26 | 6.21 | 6.27 | 0.06 | 0.97% | 6.17 | 6.27 | 80479 | 5010.48 | 1.27% | 0.00 |
| 2025-02-25 | 6.22 | 6.21 | -0.06 | -0.96% | 6.14 | 6.27 | 74264 | 4602.16 | 1.17% | 0.00 |
| 2025-02-24 | 6.31 | 6.27 | -0.09 | -1.42% | 6.20 | 6.36 | 104353 | 6522.79 | 1.64% | 0.00 |
| 2025-02-21 | 6.39 | 6.36 | -0.06 | -0.93% | 6.27 | 6.54 | 115048 | 7302.11 | 1.81% | 0.00 |
| 2025-02-20 | 6.57 | 6.42 | -0.09 | -1.38% | 6.41 | 6.61 | 205081 | 13337.51 | 3.23% | 0.00 |
| 2025-02-19 | 6.09 | 6.51 | 0.40 | 6.55% | 6.03 | 6.66 | 317966 | 20414.16 | 5.01% | 0.00 |
| 2025-02-18 | 6.40 | 6.11 | -0.39 | -6.00% | 6.10 | 6.46 | 175293 | 10972.26 | 2.76% | 0.00 |
| 2025-02-17 | 6.50 | 6.50 | 0.25 | 4.00% | 6.41 | 6.82 | 298573 | 19792.29 | 4.70% | 0.00 |
| 2025-02-14 | 5.94 | 6.25 | 0.32 | 5.40% | 5.93 | 6.27 | 210584 | 12990.48 | 3.32% | 0.00 |
| 2025-02-13 | 6.00 | 5.93 | -0.07 | -1.17% | 5.93 | 6.03 | 67086 | 4012.30 | 1.06% | 0.00 |
| 2025-02-12 | 6.02 | 6.00 | -0.02 | -0.33% | 5.91 | 6.07 | 96961 | 5797.61 | 1.53% | 0.00 |
| 2025-02-11 | 6.13 | 6.02 | -0.07 | -1.15% | 6.01 | 6.39 | 164931 | 10176.20 | 2.60% | 0.00 |
| 2025-02-10 | 5.90 | 6.09 | 0.22 | 3.75% | 5.89 | 6.10 | 130066 | 7831.57 | 2.05% | 0.00 |
| 2025-02-07 | 5.86 | 5.87 | 0.01 | 0.17% | 5.83 | 5.99 | 113336 | 6703.26 | 1.78% | 0.00 |
| 2025-02-06 | 5.76 | 5.86 | 0.07 | 1.21% | 5.68 | 5.87 | 85959 | 4979.55 | 1.35% | 0.00 |
| 2025-02-05 | 5.76 | 5.79 | 0.02 | 0.35% | 5.73 | 5.82 | 60596 | 3504.63 | 0.95% | 0.00 |
| 2025-01-27 | 5.56 | 5.77 | 0.15 | 2.67% | 5.52 | 5.84 | 106321 | 6022.33 | 1.67% | 0.00 |
| 2025-01-24 | 5.62 | 5.62 | 0.02 | 0.36% | 5.53 | 5.62 | 45746 | 2554.78 | 0.72% | 0.00 |
| 2025-01-23 | 5.71 | 5.60 | -0.04 | -0.71% | 5.60 | 5.74 | 47534 | 2700.03 | 0.75% | 0.00 |
| 2025-01-22 | 5.67 | 5.64 | -0.04 | -0.70% | 5.59 | 5.67 | 40275 | 2266.03 | 0.63% | 0.00 |
| 2025-01-21 | 5.83 | 5.68 | -0.15 | -2.57% | 5.65 | 5.85 | 65999 | 3769.54 | 1.04% | 0.00 |
| 2025-01-20 | 5.90 | 5.83 | -0.01 | -0.17% | 5.82 | 5.90 | 63554 | 3711.19 | 1.00% | 0.00 |
| 2025-01-17 | 5.96 | 5.84 | -0.13 | -2.18% | 5.81 | 5.96 | 69355 | 4070.86 | 1.09% | 1.00 |
| 2025-01-16 | 5.96 | 5.97 | 0.01 | 0.17% | 5.92 | 6.08 | 98076 | 5877.58 | 1.54% | 6.00 |
| 2025-01-15 | 6.02 | 5.96 | -0.10 | -1.65% | 5.92 | 6.03 | 78285 | 4676.67 | 1.23% | 0.00 |
| 2025-01-14 | 5.87 | 6.06 | 0.18 | 3.06% | 5.83 | 6.06 | 115264 | 6870.92 | 1.81% | 0.00 |
| 2025-01-13 | 5.88 | 5.88 | -0.11 | -1.84% | 5.82 | 6.12 | 124838 | 7434.93 | 1.97% | 0.00 |
| 2025-01-10 | 5.90 | 5.99 | 0.03 | 0.50% | 5.71 | 6.14 | 211234 | 12511.00 | 3.33% | 0.00 |
| 2025-01-09 | 5.60 | 5.96 | 0.31 | 5.49% | 5.51 | 6.46 | 209849 | 12707.93 | 3.30% | 0.00 |
| 2025-01-08 | 5.66 | 5.65 | -0.01 | -0.18% | 5.51 | 5.75 | 60019 | 3383.52 | 0.94% | 0.00 |
| 2025-01-07 | 5.61 | 5.66 | 0.01 | 0.18% | 5.54 | 5.74 | 60694 | 3410.51 | 0.96% | 0.00 |
| 2025-01-06 | 5.54 | 5.65 | 0.11 | 1.99% | 5.44 | 5.76 | 80371 | 4538.02 | 1.27% | 0.00 |
| 2025-01-03 | 5.78 | 5.54 | -0.23 | -3.99% | 5.53 | 5.81 | 73871 | 4185.95 | 1.16% | 0.00 |
| 2025-01-02 | 5.90 | 5.77 | -0.16 | -2.70% | 5.71 | 5.97 | 60812 | 3547.12 | 0.96% | 0.00 |
| 2024-12-31 | 6.06 | 5.93 | -0.11 | -1.82% | 5.91 | 6.11 | 51181 | 3066.81 | 0.81% | 0.00 |
| 2024-12-30 | 6.17 | 6.04 | -0.11 | -1.79% | 6.03 | 6.17 | 53383 | 3236.60 | 0.84% | 0.00 |
| 2024-12-27 | 6.01 | 6.15 | 0.16 | 2.67% | 5.91 | 6.16 | 71521 | 4364.97 | 1.13% | 0.00 |
| 2024-12-26 | 6.01 | 5.99 | -0.03 | -0.50% | 5.96 | 6.06 | 61593 | 3699.88 | 0.97% | 0.00 |
| 2024-12-25 | 6.15 | 6.02 | -0.09 | -1.47% | 5.96 | 6.24 | 65791 | 3985.49 | 1.04% | 0.00 |
| 2024-12-24 | 6.12 | 6.11 | -0.01 | -0.16% | 6.05 | 6.19 | 54891 | 3351.50 | 0.86% | 0.00 |
| 2024-12-23 | 6.44 | 6.12 | -0.28 | -4.38% | 6.11 | 6.46 | 104312 | 6502.71 | 1.64% | 0.00 |
| 2024-12-20 | 6.41 | 6.40 | 0.00 | 0.00% | 6.38 | 6.58 | 89327 | 5770.04 | 1.41% | 0.00 |
| 2024-12-19 | 6.36 | 6.40 | 0.03 | 0.47% | 6.26 | 6.48 | 88866 | 5654.56 | 1.40% | 0.00 |
| 2024-12-18 | 6.42 | 6.37 | -0.04 | -0.62% | 6.33 | 6.45 | 71705 | 4593.47 | 1.13% | 16.00 |
| 2024-12-17 | 6.66 | 6.41 | -0.25 | -3.75% | 6.33 | 6.69 | 130789 | 8450.72 | 2.06% | 0.00 |
| 2024-12-16 | 6.63 | 6.66 | 0.01 | 0.15% | 6.61 | 6.87 | 108843 | 7311.57 | 1.71% | 0.00 |
| 2024-12-13 | 6.85 | 6.65 | -0.25 | -3.62% | 6.65 | 6.86 | 145871 | 9808.11 | 2.30% | 0.00 |
| 2024-12-12 | 6.87 | 6.90 | 0.01 | 0.15% | 6.81 | 6.91 | 112179 | 7695.77 | 1.77% | 0.00 |
| 2024-12-11 | 6.85 | 6.89 | 0.05 | 0.73% | 6.80 | 6.90 | 104679 | 7183.65 | 1.65% | 0.00 |
| 2024-12-10 | 7.12 | 6.84 | -0.07 | -1.01% | 6.82 | 7.16 | 169423 | 11777.02 | 2.67% | 0.00 |
| 2024-12-09 | 7.01 | 6.91 | -0.02 | -0.29% | 6.81 | 7.11 | 161933 | 11245.80 | 2.55% | 0.00 |
| 2024-12-06 | 6.74 | 6.93 | 0.19 | 2.82% | 6.72 | 6.95 | 202661 | 13903.79 | 3.19% | 0.00 |
| 2024-12-05 | 6.64 | 6.74 | 0.09 | 1.35% | 6.58 | 6.76 | 116159 | 7750.37 | 1.83% | 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。
