| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-05-06 | 10.73 | 10.62 | -0.07 | -0.65% | 10.41 | 10.88 | 47698 | 5040.52 | 1.43% | 0.00 |
| 2025-04-30 | 10.69 | 10.69 | 0.00 | 0.00% | 10.59 | 10.83 | 26207 | 2800.40 | 0.78% | 0.00 |
| 2025-04-29 | 10.72 | 10.69 | -0.01 | -0.09% | 10.59 | 10.84 | 29508 | 3157.57 | 0.88% | 0.00 |
| 2025-04-28 | 10.75 | 10.70 | -0.12 | -1.11% | 10.62 | 10.93 | 29112 | 3120.93 | 0.87% | 0.00 |
| 2025-04-25 | 10.98 | 10.82 | -0.17 | -1.55% | 10.76 | 11.12 | 36723 | 3994.60 | 1.10% | 0.00 |
| 2025-04-24 | 11.51 | 10.99 | -0.41 | -3.60% | 10.90 | 11.55 | 68887 | 7655.48 | 2.06% | 0.00 |
| 2025-04-23 | 11.32 | 11.40 | 0.24 | 2.15% | 11.16 | 11.79 | 82914 | 9526.53 | 2.48% | 0.00 |
| 2025-04-22 | 11.00 | 11.16 | 0.07 | 0.63% | 10.88 | 11.40 | 76784 | 8545.99 | 2.30% | 0.00 |
| 2025-04-21 | 9.98 | 11.09 | 1.00 | 9.91% | 9.98 | 11.16 | 96452 | 10409.35 | 2.89% | 0.00 |
| 2025-04-18 | 10.06 | 10.09 | 0.03 | 0.30% | 9.95 | 10.20 | 40197 | 4044.08 | 1.20% | 0.00 |
| 2025-04-17 | 9.70 | 10.06 | 0.28 | 2.86% | 9.68 | 10.30 | 42650 | 4296.25 | 1.28% | 0.00 |
| 2025-04-16 | 10.03 | 9.78 | -0.18 | -1.81% | 9.63 | 10.19 | 53742 | 5322.75 | 1.61% | 0.00 |
| 2025-04-15 | 10.10 | 9.96 | 0.03 | 0.30% | 9.80 | 10.56 | 58189 | 5873.60 | 1.74% | 50.00 |
| 2025-04-14 | 9.95 | 9.93 | 0.29 | 3.01% | 9.66 | 10.02 | 40192 | 3980.81 | 1.20% | 0.00 |
| 2025-04-11 | 9.56 | 9.64 | 0.14 | 1.47% | 9.44 | 9.93 | 44126 | 4276.91 | 1.32% | 0.00 |
| 2025-04-10 | 9.31 | 9.50 | 0.29 | 3.15% | 9.31 | 9.76 | 60764 | 5828.31 | 1.82% | 0.00 |
| 2025-04-09 | 8.99 | 9.21 | 0.10 | 1.10% | 8.02 | 9.30 | 93750 | 8197.21 | 2.81% | 0.00 |
| 2025-04-08 | 9.21 | 9.11 | 0.14 | 1.56% | 8.87 | 9.69 | 99961 | 9276.80 | 2.99% | 0.00 |
| 2025-04-07 | 9.64 | 8.97 | -2.11 | -19.04% | 8.87 | 10.39 | 148243 | 14409.49 | 4.44% | 0.00 |
| 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 |
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。
