| 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 | 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 |
| 2025-10-10 | 12.00 | 11.95 | 0.00 | 0.00% | 11.81 | 12.24 | 56355 | 6794.24 | 1.69% | 0.00 |
| 2025-10-09 | 12.47 | 11.95 | -0.57 | -4.55% | 11.90 | 12.62 | 84122 | 10190.79 | 2.52% | 0.00 |
| 2025-09-30 | 12.59 | 12.52 | 0.00 | 0.00% | 12.46 | 12.68 | 42975 | 5401.51 | 1.29% | 0.00 |
| 2025-09-29 | 12.72 | 12.52 | -0.21 | -1.65% | 12.27 | 12.78 | 83617 | 10392.22 | 2.50% | 0.00 |
| 2025-09-26 | 12.71 | 12.73 | -0.12 | -0.93% | 12.49 | 13.00 | 70198 | 8970.63 | 2.10% | 0.00 |
| 2025-09-25 | 12.72 | 12.85 | 0.11 | 0.86% | 12.50 | 13.25 | 112263 | 14452.26 | 3.36% | 1.00 |
| 2025-09-24 | 11.68 | 12.74 | 1.02 | 8.70% | 11.55 | 13.25 | 168659 | 21223.28 | 5.05% | 1.00 |
| 2025-09-23 | 11.86 | 11.72 | -0.21 | -1.76% | 11.38 | 11.99 | 65715 | 7625.79 | 1.97% | 0.00 |
| 2025-09-22 | 12.01 | 11.93 | -0.15 | -1.24% | 11.82 | 12.16 | 57634 | 6870.66 | 1.72% | 0.00 |
| 2025-09-19 | 11.47 | 12.08 | 0.61 | 5.32% | 11.45 | 12.28 | 116597 | 13959.70 | 3.49% | 4.00 |
| 2025-09-18 | 11.71 | 11.47 | -0.22 | -1.88% | 11.33 | 11.84 | 60418 | 6994.20 | 1.81% | 0.00 |
| 2025-09-17 | 11.53 | 11.69 | 0.17 | 1.48% | 11.48 | 12.20 | 55868 | 6587.14 | 1.67% | 0.00 |
| 2025-09-16 | 11.56 | 11.52 | -0.05 | -0.43% | 11.39 | 11.60 | 32921 | 3780.97 | 0.99% | 0.00 |
| 2025-09-15 | 11.65 | 11.57 | 0.12 | 1.05% | 11.33 | 11.74 | 50651 | 5827.08 | 1.52% | 0.00 |
| 2025-09-12 | 11.65 | 11.45 | -0.28 | -2.39% | 11.18 | 11.76 | 61591 | 7047.32 | 1.84% | 0.00 |
| 2025-09-11 | 11.58 | 11.73 | 0.11 | 0.95% | 11.40 | 11.87 | 73803 | 8618.62 | 2.21% | 0.00 |
| 2025-09-10 | 11.49 | 11.62 | 0.13 | 1.13% | 11.39 | 12.20 | 117091 | 13801.62 | 3.50% | 0.00 |
| 2025-09-09 | 11.10 | 11.49 | 0.33 | 2.96% | 11.08 | 11.63 | 85820 | 9746.00 | 2.57% | 0.00 |
| 2025-09-08 | 11.00 | 11.16 | 0.16 | 1.45% | 10.89 | 11.49 | 77628 | 8715.47 | 2.32% | 8.00 |
| 2025-09-05 | 10.32 | 11.00 | 0.72 | 7.00% | 10.22 | 11.04 | 99453 | 10724.83 | 2.98% | 0.00 |
| 2025-09-04 | 10.28 | 10.28 | 0.03 | 0.29% | 10.17 | 10.40 | 33264 | 3422.55 | 1.00% | 0.00 |
| 2025-09-03 | 10.45 | 10.25 | -0.17 | -1.63% | 10.19 | 10.46 | 37661 | 3881.48 | 1.13% | 0.00 |
| 2025-09-02 | 10.70 | 10.42 | -0.25 | -2.34% | 10.37 | 10.72 | 49500 | 5176.80 | 1.48% | 0.00 |
| 2025-09-01 | 10.56 | 10.67 | 0.11 | 1.04% | 10.47 | 10.68 | 46285 | 4894.69 | 1.39% | 0.00 |
| 2025-08-29 | 10.76 | 10.56 | -0.13 | -1.22% | 10.53 | 10.78 | 45738 | 4857.58 | 1.37% | 0.00 |
| 2025-08-28 | 10.70 | 10.69 | -0.10 | -0.93% | 10.41 | 10.98 | 91180 | 9749.86 | 2.73% | 0.00 |
| 2025-08-27 | 11.38 | 10.79 | -0.71 | -6.17% | 10.77 | 11.44 | 144592 | 16068.09 | 4.33% | 0.00 |
| 2025-08-26 | 12.27 | 11.50 | -0.91 | -7.33% | 11.41 | 12.29 | 173753 | 20120.48 | 5.20% | 0.00 |
| 2025-08-25 | 11.67 | 12.41 | 0.89 | 7.73% | 11.61 | 12.70 | 142390 | 17487.50 | 4.26% | 1.00 |
| 2025-08-22 | 11.26 | 11.52 | 0.24 | 2.13% | 11.21 | 11.53 | 49704 | 5647.48 | 1.49% | 0.00 |
| 2025-08-21 | 11.13 | 11.28 | 0.18 | 1.62% | 11.11 | 11.76 | 64406 | 7328.60 | 1.93% | 0.00 |
| 2025-08-20 | 10.86 | 11.10 | 0.18 | 1.65% | 10.85 | 11.15 | 40693 | 4487.86 | 1.22% | 0.00 |
| 2025-08-19 | 10.86 | 10.92 | 0.03 | 0.28% | 10.73 | 11.05 | 36848 | 4002.54 | 1.10% | 0.00 |
| 2025-08-18 | 10.94 | 10.89 | 0.07 | 0.65% | 10.79 | 11.07 | 38907 | 4236.34 | 1.16% | 0.00 |
| 2025-08-15 | 10.78 | 10.82 | -0.01 | -0.09% | 10.77 | 11.00 | 35146 | 3821.29 | 1.05% | 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。
