| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 13.01 | 11.08 | -1.79 | -13.91% | 11.04 | 13.18 | 204168 | 24111.24 | 6.11% | 0.00 |
| 2025-04-02 | 11.26 | 12.87 | 1.46 | 12.80% | 11.26 | 13.36 | 146606 | 18463.04 | 4.39% | 0.00 |
| 2025-04-01 | 10.76 | 11.41 | 0.61 | 5.65% | 10.76 | 11.43 | 81087 | 8987.18 | 2.43% | 1.00 |
| 2025-03-31 | 10.14 | 10.80 | 0.66 | 6.51% | 10.00 | 10.85 | 51051 | 5324.03 | 1.53% | 1.00 |
| 2025-03-28 | 10.23 | 10.14 | -0.07 | -0.69% | 10.14 | 10.41 | 20990 | 2152.29 | 0.63% | 0.00 |
| 2025-03-27 | 10.30 | 10.21 | -0.09 | -0.87% | 10.12 | 10.46 | 24493 | 2512.92 | 0.73% | 0.00 |
| 2025-03-26 | 10.11 | 10.30 | 0.22 | 2.18% | 10.08 | 10.46 | 29810 | 3069.33 | 0.89% | 1.00 |
| 2025-03-25 | 10.41 | 10.08 | -0.34 | -3.26% | 10.04 | 10.44 | 40049 | 4071.13 | 1.20% | 1.00 |
| 2025-03-24 | 10.59 | 10.42 | -0.18 | -1.70% | 10.23 | 10.74 | 43973 | 4619.91 | 1.32% | 0.00 |
| 2025-03-21 | 11.02 | 10.60 | -0.49 | -4.42% | 10.59 | 11.09 | 62303 | 6716.14 | 1.86% | 1.00 |
| 2025-03-20 | 10.57 | 11.09 | 0.52 | 4.92% | 10.57 | 11.35 | 79239 | 8741.08 | 2.37% | 0.00 |
| 2025-03-19 | 10.74 | 10.57 | -0.17 | -1.58% | 10.46 | 10.76 | 50388 | 5342.70 | 1.51% | 0.00 |
| 2025-03-18 | 10.41 | 10.74 | 0.34 | 3.27% | 10.33 | 10.78 | 53919 | 5723.33 | 1.61% | 0.00 |
| 2025-03-17 | 10.49 | 10.40 | 0.18 | 1.76% | 10.23 | 10.79 | 58567 | 6149.62 | 1.75% | 0.00 |
| 2025-03-14 | 10.70 | 10.22 | -0.47 | -4.40% | 10.06 | 10.81 | 81290 | 8331.73 | 2.43% | 1.00 |
| 2025-03-13 | 10.60 | 10.69 | 0.10 | 0.94% | 10.45 | 10.78 | 59095 | 6271.60 | 1.77% | 0.00 |
| 2025-03-12 | 10.91 | 10.59 | -0.28 | -2.58% | 10.44 | 11.15 | 83350 | 8919.41 | 2.49% | 0.00 |
| 2025-03-11 | 10.00 | 10.87 | 0.67 | 6.57% | 9.94 | 11.09 | 112910 | 12015.97 | 3.38% | 0.00 |
| 2025-03-10 | 9.91 | 10.20 | 0.28 | 2.82% | 9.85 | 10.35 | 67041 | 6786.50 | 2.01% | 0.00 |
| 2025-03-07 | 9.85 | 9.92 | 0.04 | 0.40% | 9.80 | 10.30 | 84673 | 8489.39 | 2.53% | 0.00 |
| 2025-03-06 | 9.90 | 9.88 | 0.00 | 0.00% | 9.71 | 10.00 | 77211 | 7622.93 | 2.31% | 0.00 |
| 2025-03-05 | 9.55 | 9.88 | 0.32 | 3.35% | 9.41 | 10.52 | 109631 | 10839.95 | 3.28% | 0.00 |
| 2025-03-04 | 9.45 | 9.56 | 0.06 | 0.63% | 9.36 | 9.67 | 51510 | 4898.85 | 1.54% | 0.00 |
| 2025-03-03 | 9.19 | 9.50 | 0.31 | 3.37% | 9.15 | 9.63 | 72309 | 6812.83 | 2.16% | 0.00 |
| 2025-02-28 | 9.44 | 9.19 | -0.25 | -2.65% | 9.11 | 9.46 | 49767 | 4606.31 | 1.49% | 0.00 |
| 2025-02-27 | 9.56 | 9.44 | -0.13 | -1.36% | 9.33 | 9.73 | 54852 | 5208.37 | 1.64% | 0.00 |
| 2025-02-26 | 9.20 | 9.57 | 0.34 | 3.68% | 9.20 | 9.75 | 95087 | 9070.38 | 2.85% | 0.00 |
| 2025-02-25 | 9.20 | 9.23 | -0.08 | -0.86% | 9.15 | 9.38 | 50070 | 4630.04 | 1.50% | 0.00 |
| 2025-02-24 | 9.18 | 9.31 | 0.09 | 0.98% | 9.00 | 9.49 | 77190 | 7135.12 | 2.31% | 0.00 |
| 2025-02-21 | 9.13 | 9.22 | 0.04 | 0.44% | 9.10 | 9.33 | 60967 | 5611.81 | 1.82% | 0.00 |
| 2025-02-20 | 9.30 | 9.18 | -0.21 | -2.24% | 9.11 | 9.44 | 70031 | 6434.89 | 2.10% | 1.00 |
| 2025-02-19 | 9.60 | 9.39 | -0.04 | -0.42% | 9.14 | 9.60 | 96605 | 8969.47 | 2.89% | 0.00 |
| 2025-02-18 | 9.13 | 9.43 | 0.29 | 3.17% | 8.94 | 9.58 | 201127 | 18794.46 | 6.02% | 0.00 |
| 2025-02-17 | 8.17 | 9.14 | 0.97 | 11.87% | 8.17 | 9.15 | 163126 | 14224.45 | 4.88% | 0.00 |
| 2025-02-14 | 8.22 | 8.17 | -0.08 | -0.97% | 8.10 | 8.26 | 55477 | 4527.04 | 1.66% | 0.00 |
| 2025-02-13 | 8.34 | 8.25 | -0.10 | -1.20% | 8.24 | 8.47 | 67836 | 5667.81 | 2.03% | 0.00 |
| 2025-02-12 | 8.20 | 8.35 | 0.09 | 1.09% | 8.18 | 8.39 | 62622 | 5179.62 | 1.87% | 0.00 |
| 2025-02-11 | 8.42 | 8.26 | -0.16 | -1.90% | 8.03 | 8.42 | 68931 | 5629.93 | 2.06% | 15.00 |
| 2025-02-10 | 8.27 | 8.42 | 0.20 | 2.43% | 8.16 | 8.44 | 71117 | 5887.28 | 2.13% | 0.00 |
| 2025-02-07 | 8.30 | 8.22 | -0.11 | -1.32% | 8.12 | 8.41 | 94978 | 7849.68 | 2.84% | 0.00 |
| 2025-02-06 | 8.07 | 8.33 | 0.23 | 2.84% | 7.99 | 8.35 | 95351 | 7781.76 | 2.85% | 0.00 |
| 2025-02-05 | 8.77 | 8.10 | -0.62 | -7.11% | 8.06 | 8.85 | 123228 | 10276.93 | 3.69% | 2.00 |
| 2025-01-27 | 8.79 | 8.72 | 0.02 | 0.23% | 8.31 | 8.88 | 114465 | 9810.35 | 3.43% | 49.00 |
| 2025-01-24 | 8.84 | 8.70 | -0.31 | -3.44% | 8.66 | 9.24 | 167696 | 14961.22 | 5.02% | 10.00 |
| 2025-01-23 | 9.40 | 9.01 | -0.02 | -0.22% | 9.00 | 9.77 | 210494 | 19803.63 | 6.30% | 1.00 |
| 2025-01-22 | 8.74 | 9.03 | 0.21 | 2.38% | 8.64 | 9.50 | 224621 | 20475.80 | 6.72% | 1.00 |
| 2025-01-21 | 8.34 | 8.82 | 0.48 | 5.76% | 8.24 | 8.88 | 177310 | 15142.13 | 5.31% | 1.00 |
| 2025-01-20 | 8.37 | 8.34 | 0.05 | 0.60% | 8.15 | 8.44 | 91240 | 7551.25 | 2.73% | 4.00 |
| 2025-01-17 | 8.47 | 8.29 | -0.33 | -3.83% | 8.14 | 8.55 | 138284 | 11430.86 | 4.14% | 230.80 |
| 2025-01-16 | 8.45 | 8.62 | 0.14 | 1.65% | 8.36 | 8.77 | 172572 | 14793.43 | 5.16% | 7.00 |
| 2025-01-15 | 8.70 | 8.48 | -0.47 | -5.25% | 8.30 | 9.08 | 189115 | 16386.67 | 5.66% | 4.00 |
| 2025-01-14 | 8.56 | 8.95 | 0.39 | 4.56% | 8.50 | 9.00 | 249695 | 21877.39 | 7.47% | 18.00 |
| 2025-01-13 | 9.17 | 8.56 | -0.94 | -9.89% | 8.45 | 9.28 | 284653 | 24881.34 | 8.52% | 34.00 |
| 2025-01-10 | 10.55 | 9.50 | -2.19 | -18.73% | 9.35 | 10.79 | 414113 | 41703.95 | 12.39% | 72.00 |
| 2025-01-09 | 10.99 | 11.69 | 1.95 | 20.02% | 10.77 | 11.69 | 531840 | 60135.23 | 15.92% | 134.00 |
| 2025-01-08 | 9.74 | 9.74 | 1.62 | 19.95% | 9.74 | 9.74 | 75094 | 7314.13 | 2.25% | 0.00 |
| 2025-01-07 | 7.79 | 8.12 | 0.37 | 4.77% | 7.55 | 8.29 | 165004 | 13194.02 | 4.94% | 21.00 |
| 2025-01-06 | 7.51 | 7.75 | 0.27 | 3.61% | 7.27 | 8.48 | 201067 | 15724.04 | 6.02% | 0.00 |
| 2025-01-03 | 7.11 | 7.48 | 0.40 | 5.65% | 6.72 | 7.48 | 136516 | 9814.31 | 4.09% | 0.00 |
| 2025-01-02 | 7.50 | 7.08 | -0.34 | -4.58% | 7.03 | 7.63 | 131836 | 9619.48 | 3.87% | 0.00 |
| 2024-12-31 | 7.11 | 7.42 | 0.30 | 4.21% | 7.06 | 7.53 | 159386 | 11660.06 | 4.67% | 0.00 |
| 2024-12-30 | 6.80 | 7.12 | 0.25 | 3.64% | 6.57 | 7.33 | 107745 | 7454.87 | 3.16% | 0.00 |
| 2024-12-27 | 7.18 | 6.87 | -0.14 | -2.00% | 6.78 | 7.18 | 110791 | 7675.41 | 3.25% | 0.00 |
| 2024-12-26 | 6.50 | 7.01 | 0.52 | 8.01% | 6.41 | 7.16 | 183222 | 12486.17 | 5.37% | 0.00 |
| 2024-12-25 | 6.72 | 6.49 | -0.21 | -3.13% | 6.40 | 6.72 | 34095 | 2216.37 | 1.00% | 7000.00 |
| 2024-12-24 | 6.80 | 6.70 | -0.02 | -0.30% | 6.59 | 6.84 | 31563 | 2113.53 | 0.93% | 7000.00 |
| 2024-12-23 | 7.24 | 6.72 | -0.41 | -5.75% | 6.67 | 7.24 | 47756 | 3268.65 | 1.40% | 7000.00 |
| 2024-12-20 | 7.15 | 7.13 | -0.04 | -0.56% | 7.06 | 7.26 | 35929 | 2574.45 | 1.05% | 7000.00 |
| 2024-12-19 | 7.20 | 7.17 | -0.13 | -1.78% | 7.04 | 7.27 | 37682 | 2693.34 | 1.11% | 0.00 |
| 2024-12-18 | 7.41 | 7.30 | -0.08 | -1.08% | 7.20 | 7.49 | 33514 | 2455.09 | 0.98% | 0.00 |
| 2024-12-17 | 7.82 | 7.38 | -0.42 | -5.38% | 7.32 | 7.83 | 49805 | 3717.16 | 1.46% | 0.00 |
| 2024-12-16 | 7.76 | 7.80 | 0.03 | 0.39% | 7.72 | 7.88 | 26894 | 2096.90 | 0.79% | 0.00 |
| 2024-12-13 | 7.95 | 7.77 | -0.20 | -2.51% | 7.72 | 7.99 | 32057 | 2502.04 | 0.94% | 0.00 |
| 2024-12-12 | 7.84 | 7.97 | 0.16 | 2.05% | 7.70 | 8.02 | 33063 | 2614.56 | 0.97% | 0.00 |
| 2024-12-11 | 7.68 | 7.81 | 0.13 | 1.69% | 7.68 | 7.82 | 25615 | 1991.26 | 0.75% | 0.00 |
| 2024-12-10 | 8.06 | 7.68 | -0.06 | -0.78% | 7.65 | 8.08 | 39270 | 3073.84 | 1.15% | 0.00 |
| 2024-12-09 | 7.73 | 7.74 | 0.01 | 0.13% | 7.60 | 7.84 | 29254 | 2259.32 | 0.86% | 0.00 |
| 2024-12-06 | 7.59 | 7.73 | 0.18 | 2.38% | 7.53 | 7.76 | 38384 | 2947.91 | 1.13% | 0.00 |
| 2024-12-05 | 7.45 | 7.55 | 0.08 | 1.07% | 7.40 | 7.61 | 21201 | 1596.64 | 0.62% | 0.00 |
| 2024-12-04 | 7.69 | 7.47 | -0.19 | -2.48% | 7.42 | 7.69 | 30308 | 2276.44 | 0.89% | 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。
