| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 11.22 | 10.83 | -0.36 | -3.22% | 10.82 | 11.27 | 44630 | 4882.96 | 1.34% | 0.00 |
| 2025-08-13 | 11.21 | 11.19 | -0.03 | -0.27% | 11.08 | 11.31 | 38244 | 4278.49 | 1.14% | 0.00 |
| 2025-08-12 | 10.98 | 11.22 | 0.20 | 1.81% | 10.90 | 11.25 | 46085 | 5101.98 | 1.38% | 0.00 |
| 2025-08-11 | 10.85 | 11.02 | 0.22 | 2.04% | 10.80 | 11.14 | 49481 | 5435.12 | 1.48% | 0.00 |
| 2025-08-08 | 10.71 | 10.80 | 0.07 | 0.65% | 10.60 | 10.87 | 32298 | 3470.01 | 0.97% | 0.00 |
| 2025-08-07 | 10.85 | 10.73 | -0.08 | -0.74% | 10.63 | 10.87 | 30350 | 3250.81 | 0.91% | 0.00 |
| 2025-08-06 | 10.79 | 10.81 | 0.05 | 0.46% | 10.71 | 10.85 | 30433 | 3285.90 | 0.91% | 0.00 |
| 2025-08-05 | 10.63 | 10.76 | 0.18 | 1.70% | 10.56 | 10.90 | 38411 | 4123.56 | 1.15% | 0.00 |
| 2025-08-04 | 10.40 | 10.58 | 0.17 | 1.63% | 10.33 | 10.61 | 24173 | 2535.62 | 0.72% | 0.00 |
| 2025-08-01 | 10.32 | 10.41 | 0.13 | 1.26% | 10.28 | 10.63 | 34859 | 3635.94 | 1.04% | 0.00 |
| 2025-07-31 | 10.56 | 10.28 | -0.26 | -2.47% | 10.24 | 10.64 | 46873 | 4868.41 | 1.40% | 0.00 |
| 2025-07-30 | 10.63 | 10.54 | -0.11 | -1.03% | 10.45 | 10.64 | 24182 | 2548.52 | 0.72% | 0.00 |
| 2025-07-29 | 10.78 | 10.65 | -0.11 | -1.02% | 10.54 | 10.79 | 23635 | 2508.67 | 0.71% | 0.00 |
| 2025-07-28 | 10.68 | 10.76 | 0.07 | 0.65% | 10.58 | 10.89 | 37316 | 3999.35 | 1.12% | 0.00 |
| 2025-07-25 | 10.76 | 10.69 | 0.00 | 0.00% | 10.61 | 10.91 | 42312 | 4544.41 | 1.27% | 0.00 |
| 2025-07-24 | 10.55 | 10.69 | 0.10 | 0.94% | 10.44 | 10.78 | 54794 | 5832.41 | 1.64% | 0.00 |
| 2025-07-23 | 10.99 | 10.59 | -0.51 | -4.59% | 10.52 | 11.10 | 90112 | 9620.54 | 2.70% | 0.00 |
| 2025-07-22 | 10.39 | 11.10 | 0.73 | 7.04% | 10.34 | 11.18 | 144265 | 15776.32 | 4.32% | 0.00 |
| 2025-07-21 | 10.21 | 10.37 | 0.34 | 3.39% | 10.12 | 10.62 | 74584 | 7732.70 | 2.23% | 0.00 |
| 2025-07-18 | 9.95 | 10.03 | 0.14 | 1.42% | 9.89 | 10.09 | 34740 | 3467.04 | 1.04% | 0.00 |
| 2025-07-17 | 9.91 | 9.89 | 0.02 | 0.20% | 9.83 | 9.95 | 22715 | 2243.86 | 0.68% | 0.00 |
| 2025-07-16 | 9.96 | 9.87 | -0.06 | -0.60% | 9.83 | 10.00 | 23658 | 2341.69 | 0.71% | 0.00 |
| 2025-07-15 | 10.02 | 9.93 | -0.05 | -0.50% | 9.77 | 10.14 | 33666 | 3341.16 | 1.01% | 0.00 |
| 2025-07-14 | 9.98 | 9.98 | 0.10 | 1.01% | 9.84 | 10.01 | 23395 | 2326.63 | 0.70% | 0.00 |
| 2025-07-11 | 9.98 | 9.88 | -0.06 | -0.60% | 9.76 | 9.98 | 25694 | 2532.17 | 0.77% | 0.00 |
| 2025-07-10 | 9.82 | 9.94 | 0.09 | 0.91% | 9.74 | 10.00 | 30761 | 3043.06 | 0.92% | 0.00 |
| 2025-07-09 | 9.94 | 9.85 | -0.06 | -0.61% | 9.75 | 9.94 | 20356 | 1997.99 | 0.61% | 0.00 |
| 2025-07-08 | 9.75 | 9.91 | 0.17 | 1.75% | 9.70 | 9.91 | 27873 | 2739.88 | 0.83% | 0.00 |
| 2025-07-07 | 9.75 | 9.74 | 0.12 | 1.25% | 9.64 | 9.90 | 30010 | 2938.82 | 0.90% | 0.00 |
| 2025-07-04 | 9.96 | 9.62 | -0.34 | -3.41% | 9.58 | 9.96 | 48027 | 4692.06 | 1.44% | 20.00 |
| 2025-07-03 | 9.87 | 9.96 | 0.26 | 2.68% | 9.79 | 10.36 | 68592 | 6860.36 | 2.05% | 0.00 |
| 2025-07-02 | 9.70 | 9.70 | 0.05 | 0.52% | 9.52 | 9.70 | 26201 | 2510.38 | 0.78% | 0.00 |
| 2025-07-01 | 10.00 | 9.65 | -0.26 | -2.62% | 9.62 | 10.00 | 30831 | 3006.22 | 0.92% | 0.00 |
| 2025-06-30 | 9.84 | 9.91 | 0.11 | 1.12% | 9.78 | 9.99 | 24481 | 2427.56 | 0.73% | 0.00 |
| 2025-06-27 | 9.84 | 9.80 | 0.00 | 0.00% | 9.74 | 9.88 | 18087 | 1777.60 | 0.54% | 0.00 |
| 2025-06-26 | 9.89 | 9.80 | -0.06 | -0.61% | 9.79 | 9.97 | 17035 | 1679.48 | 0.51% | 0.00 |
| 2025-06-25 | 9.95 | 9.86 | 0.03 | 0.31% | 9.75 | 9.97 | 22934 | 2259.41 | 0.69% | 0.00 |
| 2025-06-24 | 9.56 | 9.83 | 0.28 | 2.93% | 9.55 | 9.90 | 25740 | 2526.58 | 0.77% | 0.00 |
| 2025-06-23 | 9.35 | 9.55 | 0.13 | 1.38% | 9.30 | 9.56 | 16736 | 1586.43 | 0.50% | 0.00 |
| 2025-06-20 | 9.54 | 9.42 | -0.08 | -0.84% | 9.42 | 9.72 | 18849 | 1800.32 | 0.56% | 0.00 |
| 2025-06-19 | 9.76 | 9.50 | -0.14 | -1.45% | 9.47 | 9.76 | 20740 | 1987.06 | 0.62% | 0.00 |
| 2025-06-18 | 9.66 | 9.64 | -0.07 | -0.72% | 9.56 | 9.82 | 15232 | 1466.53 | 0.46% | 0.00 |
| 2025-06-17 | 9.94 | 9.71 | -0.08 | -0.82% | 9.65 | 9.95 | 20197 | 1970.86 | 0.60% | 0.00 |
| 2025-06-16 | 9.67 | 9.79 | 0.12 | 1.24% | 9.65 | 9.86 | 20773 | 2034.59 | 0.62% | 0.00 |
| 2025-06-13 | 10.03 | 9.67 | -0.38 | -3.78% | 9.66 | 10.03 | 26167 | 2563.62 | 0.78% | 0.00 |
| 2025-06-12 | 10.20 | 10.05 | 0.02 | 0.20% | 9.92 | 10.24 | 23400 | 2334.87 | 0.70% | 0.00 |
| 2025-06-11 | 10.10 | 10.03 | -0.02 | -0.20% | 10.02 | 10.18 | 23509 | 2372.82 | 0.70% | 0.00 |
| 2025-06-10 | 10.44 | 10.05 | -0.32 | -3.09% | 9.90 | 10.44 | 46683 | 4730.40 | 1.40% | 0.00 |
| 2025-06-09 | 10.03 | 10.37 | 0.42 | 4.22% | 9.91 | 10.56 | 66535 | 6851.58 | 1.99% | 0.00 |
| 2025-06-06 | 9.89 | 9.95 | 0.14 | 1.43% | 9.80 | 10.06 | 26610 | 2642.80 | 0.80% | 0.00 |
| 2025-06-05 | 9.96 | 9.81 | -0.06 | -0.61% | 9.71 | 9.97 | 20239 | 1984.07 | 0.61% | 0.00 |
| 2025-06-04 | 9.83 | 9.87 | 0.11 | 1.13% | 9.73 | 9.93 | 23439 | 2306.85 | 0.70% | 0.00 |
| 2025-06-03 | 9.62 | 9.76 | 0.16 | 1.67% | 9.62 | 10.16 | 37624 | 3701.95 | 1.13% | 0.00 |
| 2025-05-30 | 9.56 | 9.60 | 0.03 | 0.31% | 9.43 | 9.64 | 27299 | 2597.09 | 0.82% | 0.00 |
| 2025-05-29 | 9.56 | 9.57 | 0.05 | 0.53% | 9.35 | 9.58 | 34718 | 3283.91 | 1.04% | 5657.00 |
| 2025-05-28 | 9.65 | 9.52 | -0.17 | -1.75% | 9.48 | 9.74 | 19246 | 1844.34 | 0.58% | 8139.00 |
| 2025-05-27 | 9.76 | 9.69 | -0.07 | -0.72% | 9.51 | 9.76 | 25326 | 2437.81 | 0.76% | 0.00 |
| 2025-05-26 | 9.61 | 9.76 | 0.06 | 0.62% | 9.61 | 9.85 | 20529 | 2005.19 | 0.61% | 0.00 |
| 2025-05-23 | 9.85 | 9.70 | -0.16 | -1.62% | 9.69 | 9.97 | 34963 | 3434.83 | 1.05% | 0.00 |
| 2025-05-22 | 10.45 | 9.86 | -0.68 | -6.45% | 9.83 | 10.45 | 69927 | 7005.01 | 2.09% | 0.00 |
| 2025-05-21 | 10.17 | 10.54 | 0.42 | 4.15% | 10.00 | 10.55 | 55248 | 5702.25 | 1.65% | 21.00 |
| 2025-05-20 | 10.26 | 10.12 | -0.09 | -0.88% | 10.01 | 10.27 | 20019 | 2020.34 | 0.60% | 0.00 |
| 2025-05-19 | 10.20 | 10.21 | 0.10 | 0.99% | 10.10 | 10.34 | 24105 | 2464.85 | 0.72% | 0.00 |
| 2025-05-16 | 10.10 | 10.11 | 0.01 | 0.10% | 10.04 | 10.18 | 27064 | 2733.35 | 0.81% | 0.00 |
| 2025-05-15 | 10.28 | 10.10 | -0.13 | -1.27% | 10.05 | 10.30 | 36190 | 3675.51 | 1.08% | 0.00 |
| 2025-05-14 | 10.36 | 10.23 | -0.17 | -1.63% | 10.21 | 10.45 | 28927 | 2977.57 | 0.87% | 0.00 |
| 2025-05-13 | 10.77 | 10.40 | -0.31 | -2.89% | 10.36 | 10.90 | 34657 | 3634.81 | 1.04% | 0.00 |
| 2025-05-12 | 10.85 | 10.71 | 0.00 | 0.00% | 10.62 | 10.93 | 28589 | 3069.11 | 0.86% | 0.00 |
| 2025-05-09 | 10.87 | 10.71 | -0.19 | -1.74% | 10.54 | 10.95 | 32662 | 3510.70 | 0.98% | 0.00 |
| 2025-05-08 | 10.71 | 10.90 | 0.16 | 1.49% | 10.63 | 10.99 | 37667 | 4085.48 | 1.13% | 0.00 |
| 2025-05-07 | 10.74 | 10.74 | 0.12 | 1.13% | 10.56 | 11.09 | 48177 | 5199.78 | 1.44% | 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。
