| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 38.80 | 39.00 | 0.07 | 0.18% | 38.61 | 39.12 | 37211 | 14457.11 | 2.06% | 0.00 |
| 2025-08-21 | 39.16 | 38.93 | -0.23 | -0.59% | 38.71 | 39.85 | 67763 | 26567.30 | 3.75% | 0.00 |
| 2025-08-20 | 37.80 | 39.16 | 1.16 | 3.05% | 37.50 | 40.00 | 90826 | 35559.66 | 5.02% | 1.00 |
| 2025-08-19 | 37.28 | 38.00 | 0.67 | 1.79% | 37.00 | 38.28 | 56642 | 21354.89 | 3.13% | 0.00 |
| 2025-08-18 | 36.84 | 37.33 | 0.64 | 1.74% | 36.60 | 37.60 | 44281 | 16496.75 | 2.45% | 0.00 |
| 2025-08-15 | 35.72 | 36.69 | 0.88 | 2.46% | 35.72 | 36.85 | 46769 | 16978.28 | 2.59% | 0.00 |
| 2025-08-14 | 36.69 | 35.81 | -0.91 | -2.48% | 35.70 | 36.69 | 31726 | 11458.72 | 1.75% | 0.00 |
| 2025-08-13 | 36.30 | 36.72 | 0.45 | 1.24% | 35.92 | 36.85 | 35578 | 12961.39 | 1.97% | 0.00 |
| 2025-08-12 | 36.00 | 36.27 | 0.21 | 0.58% | 35.90 | 36.51 | 23685 | 8580.13 | 1.31% | 0.00 |
| 2025-08-11 | 35.54 | 36.06 | 0.51 | 1.43% | 35.44 | 36.24 | 23907 | 8593.54 | 1.32% | 0.00 |
| 2025-08-08 | 35.68 | 35.55 | -0.19 | -0.53% | 35.45 | 35.85 | 17314 | 6164.63 | 0.96% | 0.00 |
| 2025-08-07 | 36.01 | 35.74 | -0.58 | -1.60% | 35.52 | 36.26 | 29824 | 10672.38 | 1.65% | 0.00 |
| 2025-08-06 | 36.03 | 36.32 | 0.22 | 0.61% | 35.86 | 36.74 | 28365 | 10307.69 | 1.57% | 0.00 |
| 2025-08-05 | 35.70 | 36.10 | 0.35 | 0.98% | 35.52 | 36.68 | 31748 | 11466.44 | 1.76% | 0.00 |
| 2025-08-04 | 35.20 | 35.75 | 0.43 | 1.22% | 34.92 | 35.80 | 21042 | 7446.06 | 1.16% | 0.00 |
| 2025-08-01 | 35.99 | 35.32 | -0.54 | -1.51% | 35.25 | 36.29 | 23302 | 8321.45 | 1.29% | 0.00 |
| 2025-07-31 | 35.73 | 35.86 | 0.06 | 0.17% | 35.71 | 36.59 | 32237 | 11629.59 | 1.78% | 0.00 |
| 2025-07-30 | 36.40 | 35.80 | -0.65 | -1.78% | 35.58 | 36.45 | 29405 | 10583.13 | 1.63% | 0.00 |
| 2025-07-29 | 35.59 | 36.45 | 0.93 | 2.62% | 35.32 | 36.84 | 46596 | 16870.46 | 2.58% | 0.00 |
| 2025-07-28 | 35.79 | 35.52 | 0.12 | 0.34% | 35.32 | 35.79 | 18615 | 6605.94 | 1.03% | 0.00 |
| 2025-07-25 | 35.12 | 35.40 | 0.28 | 0.80% | 34.92 | 35.88 | 27374 | 9693.96 | 1.51% | 0.00 |
| 2025-07-24 | 34.69 | 35.12 | 0.43 | 1.24% | 34.68 | 35.48 | 22159 | 7758.68 | 1.23% | 0.00 |
| 2025-07-23 | 34.86 | 34.69 | -0.30 | -0.86% | 34.61 | 35.14 | 18412 | 6417.37 | 1.02% | 0.00 |
| 2025-07-22 | 35.68 | 34.99 | -0.57 | -1.60% | 34.71 | 36.07 | 37414 | 13158.91 | 2.07% | 0.00 |
| 2025-07-21 | 35.38 | 35.56 | 0.17 | 0.48% | 35.28 | 35.65 | 19348 | 6865.34 | 1.07% | 0.00 |
| 2025-07-18 | 35.49 | 35.39 | -0.09 | -0.25% | 35.16 | 35.73 | 20239 | 7160.76 | 1.12% | 0.00 |
| 2025-07-17 | 35.11 | 35.48 | 0.19 | 0.54% | 35.06 | 35.75 | 18507 | 6566.85 | 1.02% | 0.00 |
| 2025-07-16 | 34.95 | 35.29 | 0.41 | 1.18% | 34.89 | 35.73 | 19963 | 7057.72 | 1.10% | 0.00 |
| 2025-07-15 | 35.50 | 34.88 | -0.59 | -1.66% | 34.75 | 36.09 | 36481 | 12854.89 | 2.02% | 0.00 |
| 2025-07-14 | 36.01 | 35.47 | -0.61 | -1.69% | 34.81 | 36.12 | 49357 | 17482.88 | 2.73% | 0.00 |
| 2025-07-11 | 36.10 | 36.08 | -0.01 | -0.03% | 35.98 | 36.45 | 19494 | 7062.85 | 1.08% | 0.00 |
| 2025-07-10 | 36.09 | 36.09 | -0.16 | -0.44% | 36.00 | 36.44 | 17482 | 6318.87 | 0.97% | 0.00 |
| 2025-07-09 | 36.88 | 36.25 | -0.66 | -1.79% | 35.88 | 37.15 | 33188 | 12085.63 | 1.83% | 0.00 |
| 2025-07-08 | 35.91 | 36.91 | 1.02 | 2.84% | 35.80 | 37.14 | 43976 | 16138.15 | 2.43% | 0.00 |
| 2025-07-07 | 36.28 | 35.89 | -0.39 | -1.07% | 35.75 | 36.59 | 21336 | 7678.54 | 1.18% | 0.00 |
| 2025-07-04 | 36.65 | 36.28 | -0.28 | -0.77% | 36.13 | 36.75 | 24632 | 8977.60 | 1.36% | 0.00 |
| 2025-07-03 | 37.68 | 36.56 | -1.44 | -3.79% | 36.18 | 38.00 | 57486 | 21102.64 | 3.18% | 0.00 |
| 2025-07-02 | 37.30 | 38.00 | 0.62 | 1.66% | 37.19 | 38.38 | 51106 | 19404.95 | 2.83% | 0.00 |
| 2025-07-01 | 38.13 | 37.38 | -1.16 | -3.01% | 36.86 | 39.09 | 67152 | 25217.85 | 3.71% | 0.00 |
| 2025-06-30 | 37.25 | 38.54 | 1.32 | 3.55% | 37.01 | 38.60 | 67140 | 25660.30 | 3.71% | 0.00 |
| 2025-06-27 | 36.90 | 37.22 | 0.76 | 2.08% | 36.52 | 37.77 | 52768 | 19573.54 | 2.92% | 0.00 |
| 2025-06-26 | 36.19 | 36.46 | 0.11 | 0.30% | 36.11 | 37.05 | 36214 | 13297.16 | 2.00% | 0.00 |
| 2025-06-25 | 36.39 | 36.35 | 0.00 | 0.00% | 35.91 | 36.48 | 40818 | 14786.04 | 2.26% | 0.00 |
| 2025-06-24 | 34.78 | 36.35 | 1.57 | 4.51% | 34.66 | 36.78 | 71736 | 25669.56 | 3.97% | 0.00 |
| 2025-06-23 | 33.81 | 34.78 | 0.63 | 1.84% | 33.80 | 34.84 | 36857 | 12717.58 | 2.04% | 0.00 |
| 2025-06-20 | 33.63 | 34.15 | 0.52 | 1.55% | 33.28 | 34.38 | 34585 | 11737.41 | 1.91% | 0.00 |
| 2025-06-19 | 34.19 | 33.63 | -0.64 | -1.87% | 33.58 | 34.66 | 33826 | 11529.58 | 1.87% | 0.00 |
| 2025-06-18 | 33.66 | 34.27 | 0.37 | 1.09% | 33.51 | 34.30 | 33641 | 11442.95 | 1.86% | 0.00 |
| 2025-06-17 | 33.85 | 33.90 | 0.24 | 0.71% | 32.93 | 34.35 | 32054 | 10776.26 | 1.77% | 0.00 |
| 2025-06-16 | 32.80 | 33.66 | 0.77 | 2.34% | 32.62 | 34.05 | 29312 | 9846.25 | 1.62% | 0.00 |
| 2025-06-13 | 33.89 | 32.89 | -1.11 | -3.26% | 32.81 | 33.95 | 29927 | 9951.20 | 1.65% | 0.00 |
| 2025-06-12 | 33.85 | 34.00 | -0.06 | -0.18% | 33.21 | 34.21 | 33396 | 11315.91 | 1.85% | 0.00 |
| 2025-06-11 | 32.83 | 34.06 | 1.27 | 3.87% | 32.71 | 34.65 | 63965 | 21755.86 | 3.54% | 0.00 |
| 2025-06-10 | 33.52 | 32.79 | -0.69 | -2.06% | 32.53 | 33.58 | 26296 | 8663.77 | 1.45% | 0.00 |
| 2025-06-09 | 34.08 | 33.48 | -0.22 | -0.65% | 33.40 | 34.13 | 31605 | 10642.20 | 1.75% | 0.00 |
| 2025-06-06 | 33.63 | 33.70 | 0.01 | 0.03% | 33.38 | 33.84 | 32322 | 10862.26 | 1.79% | 0.00 |
| 2025-06-05 | 32.98 | 33.69 | 0.65 | 1.97% | 32.62 | 33.75 | 48156 | 16063.47 | 2.66% | 0.00 |
| 2025-06-04 | 32.10 | 33.04 | 1.02 | 3.19% | 32.03 | 33.15 | 44608 | 14649.20 | 2.47% | 0.00 |
| 2025-06-03 | 31.50 | 32.02 | 0.05 | 0.16% | 31.40 | 32.39 | 21797 | 6957.70 | 1.21% | 0.00 |
| 2025-05-30 | 32.05 | 31.97 | -0.24 | -0.75% | 30.97 | 32.74 | 39997 | 12680.50 | 2.21% | 0.00 |
| 2025-05-29 | 31.83 | 32.21 | 0.37 | 1.16% | 31.61 | 32.57 | 21485 | 6919.15 | 1.19% | 1.00 |
| 2025-05-28 | 31.56 | 31.84 | 0.29 | 0.92% | 31.38 | 32.06 | 18193 | 5766.18 | 1.01% | 2.00 |
| 2025-05-27 | 31.82 | 31.55 | -0.28 | -0.88% | 31.18 | 31.86 | 19815 | 6228.28 | 1.10% | 0.00 |
| 2025-05-26 | 32.08 | 31.83 | -0.30 | -0.93% | 31.65 | 32.31 | 24419 | 7809.57 | 1.35% | 0.00 |
| 2025-05-23 | 32.22 | 32.13 | -0.03 | -0.09% | 31.83 | 32.89 | 25581 | 8303.75 | 1.41% | 0.00 |
| 2025-05-22 | 33.00 | 32.16 | -0.84 | -2.55% | 32.02 | 33.05 | 27035 | 8779.56 | 1.49% | 0.00 |
| 2025-05-21 | 46.30 | 46.39 | -0.01 | -0.02% | 46.05 | 47.70 | 25475 | 11881.65 | 1.97% | 0.00 |
| 2025-05-20 | 45.65 | 46.40 | 1.10 | 2.43% | 44.87 | 46.88 | 29031 | 13358.07 | 2.24% | 0.00 |
| 2025-05-19 | 45.85 | 45.30 | -0.54 | -1.18% | 44.65 | 45.97 | 19326 | 8727.88 | 1.49% | 0.00 |
| 2025-05-16 | 45.15 | 45.84 | 0.69 | 1.53% | 44.93 | 46.52 | 22906 | 10551.56 | 1.77% | 0.00 |
| 2025-05-15 | 46.00 | 45.15 | -0.84 | -1.83% | 44.71 | 46.00 | 18398 | 8291.39 | 1.42% | 0.00 |
| 2025-05-14 | 45.83 | 45.99 | 0.16 | 0.35% | 45.53 | 46.90 | 28068 | 12961.88 | 2.17% | 0.00 |
| 2025-05-13 | 47.18 | 45.83 | -0.94 | -2.01% | 45.83 | 47.41 | 21183 | 9846.16 | 1.64% | 0.00 |
| 2025-05-12 | 46.79 | 46.77 | 0.47 | 1.02% | 46.19 | 46.97 | 23551 | 10979.35 | 1.82% | 0.00 |
| 2025-05-09 | 46.42 | 46.30 | -0.44 | -0.94% | 45.40 | 46.60 | 25677 | 11827.72 | 1.98% | 0.00 |
| 2025-05-08 | 44.93 | 46.74 | 1.61 | 3.57% | 44.68 | 46.90 | 35814 | 16578.88 | 2.77% | 1.00 |
| 2025-05-07 | 45.84 | 45.13 | -0.18 | -0.40% | 44.61 | 45.98 | 25337 | 11482.73 | 1.96% | 0.00 |
| 2025-05-06 | 44.84 | 45.31 | 1.25 | 2.84% | 44.40 | 45.60 | 24218 | 10902.90 | 1.87% | 12.00 |
| 2025-04-30 | 43.45 | 44.06 | 0.69 | 1.59% | 43.31 | 44.43 | 20387 | 8960.50 | 1.57% | 0.00 |
| 2025-04-29 | 43.80 | 43.37 | -0.29 | -0.66% | 43.00 | 44.26 | 19598 | 8567.75 | 1.51% | 0.00 |
卡倍亿(300863)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。
