| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.50 | 13.47 | 0.04 | 0.30% | 13.28 | 13.62 | 68375 | 9175.47 | 2.18% | 0.00 |
| 2026-03-24 | 13.35 | 13.43 | 0.38 | 2.91% | 12.51 | 13.50 | 98325 | 12802.22 | 3.14% | 0.00 |
| 2026-03-23 | 12.99 | 13.05 | -0.31 | -2.32% | 12.73 | 13.83 | 147638 | 19473.78 | 4.72% | 0.00 |
| 2026-03-20 | 13.67 | 13.36 | -0.16 | -1.18% | 13.34 | 14.30 | 80718 | 11035.49 | 2.58% | 0.00 |
| 2026-03-19 | 14.02 | 13.52 | -0.68 | -4.79% | 13.36 | 14.20 | 77877 | 10679.79 | 2.33% | 0.00 |
| 2026-03-18 | 13.97 | 14.20 | 0.31 | 2.23% | 13.83 | 14.30 | 93020 | 13133.42 | 2.78% | 0.00 |
| 2026-03-17 | 14.07 | 13.89 | -0.08 | -0.57% | 13.62 | 14.33 | 105888 | 14779.86 | 3.17% | 0.00 |
| 2026-03-16 | 13.90 | 13.97 | 0.24 | 1.75% | 13.55 | 14.14 | 73089 | 10128.96 | 2.19% | 0.00 |
| 2026-03-13 | 14.11 | 13.73 | -0.42 | -2.97% | 13.71 | 14.15 | 52336 | 7273.91 | 1.57% | 0.00 |
| 2026-03-12 | 14.11 | 14.15 | 0.11 | 0.78% | 13.66 | 14.26 | 91216 | 12743.20 | 2.73% | 0.00 |
| 2026-03-11 | 14.24 | 14.04 | -0.13 | -0.92% | 13.94 | 14.50 | 75855 | 10752.60 | 2.27% | 0.00 |
| 2026-03-10 | 13.78 | 14.17 | 0.41 | 2.98% | 13.77 | 14.35 | 62971 | 8878.59 | 1.88% | 0.00 |
| 2026-03-09 | 13.82 | 13.76 | -0.29 | -2.06% | 13.51 | 14.11 | 86892 | 11976.68 | 2.60% | 0.00 |
| 2026-03-06 | 14.56 | 14.05 | -0.25 | -1.75% | 14.00 | 14.56 | 101397 | 14405.31 | 3.03% | 0.00 |
| 2026-03-05 | 15.04 | 14.30 | -0.65 | -4.35% | 13.68 | 15.04 | 228734 | 32696.44 | 6.85% | 0.00 |
| 2026-03-04 | 14.51 | 14.95 | 0.23 | 1.56% | 14.35 | 15.05 | 190190 | 28010.45 | 5.69% | 0.00 |
| 2026-03-03 | 14.86 | 14.72 | 0.06 | 0.41% | 14.53 | 15.25 | 250133 | 37153.04 | 7.49% | 30.00 |
| 2026-03-02 | 13.03 | 14.66 | 1.45 | 10.98% | 12.98 | 15.14 | 257898 | 36977.08 | 7.72% | 0.00 |
| 2026-02-27 | 13.13 | 13.21 | 0.09 | 0.69% | 12.96 | 13.33 | 85246 | 11211.40 | 2.55% | 0.00 |
| 2026-02-26 | 12.99 | 13.12 | 0.13 | 1.00% | 12.74 | 13.57 | 94218 | 12420.47 | 2.82% | 0.00 |
| 2026-02-25 | 12.49 | 12.99 | 0.56 | 4.51% | 12.43 | 13.38 | 108441 | 14015.07 | 3.25% | 0.00 |
| 2026-02-24 | 12.37 | 12.43 | 0.23 | 1.89% | 12.23 | 12.59 | 49912 | 6214.84 | 1.49% | 0.00 |
| 2026-02-13 | 12.46 | 12.20 | -0.05 | -0.41% | 12.20 | 12.48 | 44494 | 5493.81 | 1.33% | 0.00 |
| 2026-02-12 | 12.32 | 12.25 | -0.05 | -0.41% | 12.08 | 12.40 | 48303 | 5917.43 | 1.45% | 0.00 |
| 2026-02-11 | 12.47 | 12.30 | -0.17 | -1.36% | 12.29 | 12.60 | 54165 | 6730.85 | 1.62% | 0.00 |
| 2026-02-10 | 12.65 | 12.47 | -0.18 | -1.42% | 12.43 | 12.65 | 62327 | 7808.70 | 1.87% | 0.00 |
| 2026-02-09 | 12.45 | 12.65 | 0.27 | 2.18% | 12.27 | 12.68 | 77704 | 9731.88 | 2.33% | 40.00 |
| 2026-02-06 | 12.28 | 12.38 | 0.03 | 0.24% | 12.07 | 12.55 | 57617 | 7109.89 | 1.72% | 5001.00 |
| 2026-02-05 | 12.30 | 12.35 | 0.01 | 0.08% | 12.13 | 12.58 | 77054 | 9522.56 | 2.31% | 0.00 |
| 2026-02-04 | 11.93 | 12.34 | 0.43 | 3.61% | 11.90 | 12.50 | 115169 | 14134.06 | 3.45% | 15000.00 |
| 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 |
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。
