| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.92 | 11.91 | 0.08 | 0.68% | 11.72 | 12.07 | 47034 | 5589.37 | 1.41% | 0.00 |
| 2026-02-02 | 11.94 | 11.83 | -0.12 | -1.00% | 11.78 | 12.34 | 66529 | 7999.07 | 1.99% | 0.00 |
| 2026-01-30 | 11.79 | 11.95 | 0.17 | 1.44% | 11.73 | 12.17 | 61698 | 7368.07 | 1.85% | 0.00 |
| 2026-01-29 | 11.76 | 11.78 | 0.00 | 0.00% | 11.64 | 12.09 | 55828 | 6633.92 | 1.67% | 0.00 |
| 2026-01-28 | 11.72 | 11.78 | 0.00 | 0.00% | 11.63 | 12.05 | 37118 | 4367.31 | 1.11% | 0.00 |
| 2026-01-27 | 11.66 | 11.78 | 0.07 | 0.60% | 11.35 | 11.81 | 45993 | 5321.01 | 1.38% | 0.00 |
| 2026-01-26 | 12.08 | 11.71 | -0.33 | -2.74% | 11.62 | 12.08 | 85844 | 10097.74 | 2.57% | 10.00 |
| 2026-01-23 | 12.09 | 12.04 | -0.06 | -0.50% | 11.75 | 12.29 | 110602 | 13221.14 | 3.31% | 15000.00 |
| 2026-01-22 | 11.78 | 12.10 | 0.40 | 3.42% | 11.55 | 12.22 | 111990 | 13362.76 | 3.35% | 15000.00 |
| 2026-01-21 | 11.87 | 11.70 | -0.28 | -2.34% | 11.65 | 11.92 | 77760 | 9138.63 | 2.33% | 0.00 |
| 2026-01-20 | 12.39 | 11.98 | 0.10 | 0.84% | 11.67 | 12.72 | 181134 | 21756.08 | 5.42% | 0.00 |
| 2026-01-19 | 11.62 | 11.88 | 0.32 | 2.77% | 11.62 | 12.38 | 66676 | 7971.71 | 2.00% | 0.00 |
| 2026-01-16 | 11.74 | 11.56 | -0.12 | -1.03% | 11.44 | 11.77 | 50322 | 5824.31 | 1.51% | 0.00 |
| 2026-01-15 | 11.30 | 11.68 | 0.38 | 3.36% | 11.21 | 11.71 | 60221 | 6916.89 | 1.80% | 0.00 |
| 2026-01-14 | 11.44 | 11.30 | -0.14 | -1.22% | 11.13 | 11.70 | 67195 | 7658.66 | 2.01% | 0.00 |
| 2026-01-13 | 11.80 | 11.44 | -0.28 | -2.39% | 11.41 | 11.82 | 56947 | 6597.28 | 1.70% | 0.00 |
| 2026-01-12 | 11.48 | 11.72 | 0.31 | 2.72% | 11.36 | 11.98 | 75247 | 8817.23 | 2.25% | 0.00 |
| 2026-01-09 | 11.58 | 11.41 | -0.16 | -1.38% | 11.25 | 11.65 | 44950 | 5127.64 | 1.35% | 0.00 |
| 2026-01-08 | 11.40 | 11.57 | 0.06 | 0.52% | 11.40 | 11.84 | 47191 | 5472.08 | 1.41% | 0.00 |
| 2026-01-07 | 11.60 | 11.51 | -0.11 | -0.95% | 11.50 | 11.88 | 60093 | 6992.07 | 1.80% | 0.00 |
| 2026-01-06 | 11.26 | 11.62 | 0.42 | 3.75% | 11.10 | 11.62 | 62617 | 7104.60 | 1.87% | 11.00 |
| 2026-01-05 | 10.49 | 11.20 | 0.76 | 7.28% | 10.38 | 11.33 | 106182 | 11714.20 | 3.18% | 0.00 |
| 2025-12-31 | 10.37 | 10.44 | 0.09 | 0.87% | 10.22 | 10.50 | 26393 | 2740.40 | 0.79% | 0.00 |
| 2025-12-30 | 10.52 | 10.35 | -0.16 | -1.52% | 10.30 | 10.60 | 28381 | 2958.08 | 0.85% | 0.00 |
| 2025-12-29 | 10.39 | 10.51 | 0.12 | 1.15% | 10.25 | 10.60 | 32458 | 3410.82 | 0.97% | 0.00 |
| 2025-12-26 | 10.57 | 10.39 | -0.18 | -1.70% | 10.37 | 10.64 | 32798 | 3432.77 | 0.98% | 0.00 |
| 2025-12-25 | 10.65 | 10.57 | 0.06 | 0.57% | 10.42 | 10.65 | 43673 | 4593.99 | 1.31% | 0.00 |
| 2025-12-24 | 10.46 | 10.51 | 0.05 | 0.48% | 10.40 | 10.58 | 23184 | 2434.91 | 0.69% | 0.00 |
| 2025-12-23 | 10.56 | 10.46 | -0.14 | -1.32% | 10.39 | 10.58 | 29408 | 3080.31 | 0.88% | 0.00 |
| 2025-12-22 | 10.72 | 10.60 | -0.07 | -0.66% | 10.57 | 10.84 | 27110 | 2891.71 | 0.81% | 0.00 |
| 2025-12-19 | 10.49 | 10.67 | 0.22 | 2.11% | 10.45 | 10.74 | 30523 | 3236.61 | 0.91% | 0.00 |
| 2025-12-18 | 10.46 | 10.45 | -0.03 | -0.29% | 10.36 | 10.63 | 32834 | 3439.12 | 0.98% | 0.00 |
| 2025-12-17 | 10.39 | 10.48 | 0.02 | 0.19% | 10.28 | 10.65 | 31609 | 3294.80 | 0.95% | 0.00 |
| 2025-12-16 | 10.21 | 10.46 | 0.15 | 1.45% | 10.16 | 10.48 | 68489 | 7043.04 | 2.05% | 0.00 |
| 2025-12-15 | 10.33 | 10.31 | -0.09 | -0.87% | 10.25 | 10.58 | 58719 | 6084.49 | 1.76% | 0.00 |
| 2025-12-12 | 10.20 | 10.40 | 0.14 | 1.36% | 10.20 | 10.77 | 68943 | 7302.35 | 2.06% | 0.00 |
| 2025-12-11 | 10.41 | 10.26 | -0.13 | -1.25% | 10.24 | 10.44 | 26905 | 2772.73 | 0.81% | 0.00 |
| 2025-12-10 | 10.41 | 10.39 | -0.07 | -0.67% | 10.30 | 10.44 | 31766 | 3293.68 | 0.95% | 0.00 |
| 2025-12-09 | 10.58 | 10.46 | -0.16 | -1.51% | 10.42 | 10.75 | 26330 | 2768.21 | 0.79% | 12300.00 |
| 2025-12-08 | 10.75 | 10.62 | -0.13 | -1.21% | 10.55 | 10.94 | 32380 | 3465.54 | 0.97% | 0.00 |
| 2025-12-05 | 10.56 | 10.75 | 0.17 | 1.61% | 10.47 | 10.82 | 24169 | 2578.50 | 0.72% | 0.00 |
| 2025-12-04 | 10.82 | 10.58 | -0.24 | -2.22% | 10.56 | 10.90 | 27327 | 2915.28 | 0.82% | 0.00 |
| 2025-12-03 | 10.88 | 10.82 | -0.06 | -0.55% | 10.66 | 10.93 | 22794 | 2458.32 | 0.68% | 0.00 |
| 2025-12-02 | 10.95 | 10.88 | -0.13 | -1.18% | 10.82 | 11.06 | 20410 | 2223.62 | 0.61% | 0.00 |
| 2025-12-01 | 11.13 | 11.01 | -0.05 | -0.45% | 11.00 | 11.25 | 26691 | 2970.89 | 0.80% | 0.00 |
| 2025-11-28 | 11.01 | 11.06 | 0.13 | 1.19% | 10.85 | 11.14 | 21759 | 2399.32 | 0.65% | 0.00 |
| 2025-11-27 | 11.08 | 10.93 | -0.08 | -0.73% | 10.87 | 11.11 | 24513 | 2684.73 | 0.73% | 0.00 |
| 2025-11-26 | 10.97 | 11.01 | 0.00 | 0.00% | 10.96 | 11.35 | 30875 | 3434.94 | 0.92% | 0.00 |
| 2025-11-25 | 11.00 | 11.01 | 0.01 | 0.09% | 10.97 | 11.14 | 21914 | 2420.99 | 0.66% | 0.00 |
| 2025-11-24 | 10.96 | 11.00 | 0.26 | 2.42% | 10.75 | 11.07 | 31601 | 3463.66 | 0.95% | 0.00 |
| 2025-11-21 | 11.23 | 10.74 | -0.58 | -5.12% | 10.70 | 11.40 | 48069 | 5265.45 | 1.44% | 0.00 |
| 2025-11-20 | 11.55 | 11.32 | -0.05 | -0.44% | 11.23 | 11.55 | 23490 | 2662.02 | 0.70% | 0.00 |
| 2025-11-19 | 11.68 | 11.37 | -0.28 | -2.40% | 11.34 | 11.89 | 41866 | 4839.84 | 1.25% | 0.00 |
| 2025-11-18 | 11.88 | 11.65 | -0.31 | -2.59% | 11.58 | 11.99 | 35773 | 4186.22 | 1.07% | 0.00 |
| 2025-11-17 | 11.78 | 11.96 | 0.37 | 3.19% | 11.52 | 12.00 | 55454 | 6538.13 | 1.66% | 0.00 |
| 2025-11-14 | 11.62 | 11.59 | -0.05 | -0.43% | 11.53 | 11.75 | 25565 | 2976.50 | 0.77% | 0.00 |
| 2025-11-13 | 11.79 | 11.64 | -0.15 | -1.27% | 11.58 | 11.80 | 45274 | 5276.52 | 1.35% | 0.00 |
| 2025-11-12 | 12.07 | 11.79 | -0.28 | -2.32% | 11.73 | 12.07 | 42631 | 5038.28 | 1.28% | 0.00 |
| 2025-11-11 | 12.18 | 12.07 | -0.01 | -0.08% | 11.96 | 12.26 | 32989 | 3982.33 | 0.99% | 0.00 |
| 2025-11-10 | 12.10 | 12.08 | 0.01 | 0.08% | 12.05 | 12.61 | 48839 | 5990.35 | 1.46% | 0.00 |
| 2025-11-07 | 12.22 | 12.07 | -0.15 | -1.23% | 12.02 | 12.25 | 31426 | 3804.97 | 0.94% | 0.00 |
| 2025-11-06 | 12.50 | 12.22 | -0.26 | -2.08% | 12.19 | 12.55 | 65561 | 8052.00 | 1.96% | 0.00 |
| 2025-11-05 | 12.00 | 12.48 | 0.41 | 3.40% | 11.90 | 12.96 | 115702 | 14438.82 | 3.46% | 0.00 |
| 2025-11-04 | 13.22 | 12.07 | -0.85 | -6.58% | 12.01 | 13.33 | 160260 | 19805.31 | 4.80% | 0.00 |
| 2025-11-03 | 12.58 | 12.92 | 0.34 | 2.70% | 12.47 | 13.13 | 100439 | 12951.44 | 3.01% | 0.00 |
| 2025-10-31 | 12.37 | 12.58 | 0.21 | 1.70% | 12.37 | 12.82 | 51034 | 6428.30 | 1.53% | 0.00 |
| 2025-10-30 | 12.52 | 12.37 | -0.24 | -1.90% | 12.11 | 12.62 | 59711 | 7345.89 | 1.79% | 0.00 |
| 2025-10-29 | 12.47 | 12.61 | 0.14 | 1.12% | 12.30 | 12.70 | 54433 | 6804.21 | 1.63% | 0.00 |
| 2025-10-28 | 12.22 | 12.47 | 0.26 | 2.13% | 12.22 | 12.97 | 92211 | 11614.67 | 2.76% | 0.00 |
| 2025-10-27 | 12.48 | 12.21 | 0.03 | 0.25% | 12.16 | 12.75 | 46295 | 5708.00 | 1.39% | 0.00 |
| 2025-10-24 | 12.22 | 12.18 | -0.15 | -1.22% | 11.86 | 12.38 | 52742 | 6365.54 | 1.58% | 0.00 |
| 2025-10-23 | 12.57 | 12.33 | -0.24 | -1.91% | 12.10 | 12.57 | 37767 | 4634.47 | 1.13% | 0.00 |
| 2025-10-22 | 12.88 | 12.57 | -0.28 | -2.18% | 12.51 | 12.88 | 39340 | 4965.07 | 1.18% | 0.00 |
| 2025-10-21 | 12.70 | 12.85 | 0.06 | 0.47% | 12.62 | 12.92 | 61075 | 7802.12 | 1.83% | 0.00 |
| 2025-10-20 | 12.17 | 12.79 | 0.66 | 5.44% | 12.13 | 12.90 | 104240 | 13212.75 | 3.12% | 0.00 |
| 2025-10-17 | 12.16 | 12.13 | -0.11 | -0.90% | 11.91 | 12.27 | 47037 | 5679.08 | 1.41% | 0.00 |
| 2025-10-16 | 12.14 | 12.24 | 0.08 | 0.66% | 12.01 | 12.51 | 72301 | 8851.17 | 2.16% | 0.00 |
| 2025-10-15 | 11.82 | 12.16 | 0.43 | 3.67% | 11.71 | 12.20 | 55221 | 6644.73 | 1.65% | 0.00 |
| 2025-10-14 | 12.04 | 11.73 | -0.17 | -1.43% | 11.63 | 12.29 | 45707 | 5446.35 | 1.37% | 0.00 |
| 2025-10-13 | 11.61 | 11.90 | -0.05 | -0.42% | 11.21 | 12.08 | 72985 | 8567.19 | 2.18% | 0.00 |
凯伦股份(300715)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。
