| 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 | 51.50 | 51.98 | 1.00 | 1.96% | 51.00 | 52.70 | 22921 | 11937.79 | 1.27% | 3.00 |
| 2026-03-24 | 51.98 | 50.98 | 0.58 | 1.15% | 49.36 | 52.21 | 24404 | 12277.42 | 1.35% | 0.00 |
| 2026-03-23 | 49.56 | 50.40 | 0.07 | 0.14% | 47.32 | 53.46 | 44968 | 23255.00 | 2.49% | 0.00 |
| 2026-03-20 | 52.37 | 50.33 | -2.04 | -3.90% | 50.30 | 52.98 | 22888 | 11776.40 | 1.27% | 0.00 |
| 2026-03-19 | 51.00 | 52.37 | 0.85 | 1.65% | 49.60 | 52.44 | 34547 | 17597.66 | 1.91% | 0.00 |
| 2026-03-18 | 50.44 | 51.52 | 1.13 | 2.24% | 49.83 | 51.67 | 15823 | 8021.32 | 0.87% | 0.00 |
| 2026-03-17 | 52.04 | 50.39 | -1.22 | -2.36% | 50.10 | 52.39 | 18537 | 9476.07 | 1.02% | 0.00 |
| 2026-03-16 | 52.48 | 51.61 | -0.90 | -1.71% | 51.20 | 52.49 | 15665 | 8109.00 | 0.87% | 0.00 |
| 2026-03-13 | 53.99 | 52.51 | -0.53 | -1.00% | 52.20 | 54.00 | 17196 | 9088.88 | 0.95% | 0.00 |
| 2026-03-12 | 53.72 | 53.04 | -0.68 | -1.27% | 52.80 | 54.68 | 17127 | 9170.03 | 0.95% | 0.00 |
| 2026-03-11 | 53.86 | 53.72 | -0.14 | -0.26% | 53.01 | 54.34 | 14271 | 7655.03 | 0.79% | 0.00 |
| 2026-03-10 | 52.78 | 53.86 | 1.78 | 3.42% | 52.09 | 54.00 | 19240 | 10310.51 | 1.06% | 0.00 |
| 2026-03-09 | 53.12 | 52.08 | -1.74 | -3.23% | 50.97 | 53.12 | 24190 | 12550.15 | 1.34% | 0.00 |
| 2026-03-06 | 53.68 | 53.82 | -0.19 | -0.35% | 53.68 | 54.60 | 12642 | 6833.21 | 0.70% | 0.00 |
| 2026-03-05 | 54.20 | 54.01 | 0.48 | 0.90% | 53.76 | 56.18 | 21788 | 11939.47 | 1.20% | 0.00 |
| 2026-03-04 | 53.30 | 53.53 | 0.24 | 0.45% | 51.99 | 53.79 | 24361 | 12894.43 | 1.35% | 0.00 |
| 2026-03-03 | 56.51 | 53.29 | -2.93 | -5.21% | 53.16 | 56.51 | 30942 | 16910.32 | 1.71% | 0.00 |
| 2026-03-02 | 55.94 | 56.22 | -0.24 | -0.43% | 55.20 | 58.75 | 30482 | 17277.24 | 1.69% | 0.00 |
| 2026-02-27 | 57.46 | 56.46 | -0.97 | -1.69% | 55.90 | 57.46 | 25215 | 14261.64 | 1.39% | 0.00 |
| 2026-02-26 | 56.99 | 57.43 | 0.49 | 0.86% | 56.55 | 57.68 | 23663 | 13558.35 | 1.31% | 0.00 |
| 2026-02-25 | 57.03 | 56.94 | 0.01 | 0.02% | 56.20 | 57.38 | 23053 | 13071.52 | 1.27% | 0.00 |
| 2026-02-24 | 57.22 | 56.93 | 0.23 | 0.41% | 56.80 | 61.16 | 37473 | 21822.69 | 2.07% | 0.00 |
| 2026-02-13 | 57.58 | 56.70 | -1.16 | -2.00% | 56.47 | 58.48 | 26976 | 15479.11 | 1.49% | 0.00 |
| 2026-02-12 | 57.50 | 57.86 | 0.36 | 0.63% | 57.43 | 59.39 | 33616 | 19568.24 | 1.86% | 0.00 |
| 2026-02-11 | 59.95 | 57.50 | -2.45 | -4.09% | 57.41 | 59.95 | 38663 | 22568.44 | 2.14% | 0.00 |
| 2026-02-10 | 60.61 | 59.95 | -0.92 | -1.51% | 59.04 | 61.10 | 38348 | 22955.44 | 2.12% | 0.00 |
| 2026-02-09 | 61.10 | 60.87 | 0.07 | 0.12% | 60.29 | 62.77 | 46826 | 28739.29 | 2.59% | 0.00 |
| 2026-02-06 | 60.63 | 60.80 | -0.12 | -0.20% | 59.41 | 63.15 | 43163 | 26402.68 | 2.39% | 0.00 |
| 2026-02-05 | 61.34 | 60.92 | -0.42 | -0.68% | 60.22 | 62.50 | 27485 | 16770.48 | 1.52% | 0.00 |
| 2026-02-04 | 62.36 | 61.34 | -1.01 | -1.62% | 60.77 | 63.57 | 34887 | 21494.59 | 1.93% | 0.00 |
| 2026-02-03 | 62.12 | 62.35 | 0.68 | 1.10% | 60.22 | 62.66 | 51935 | 31923.94 | 2.87% | 0.00 |
| 2026-02-02 | 60.45 | 61.67 | 1.23 | 2.04% | 59.58 | 63.46 | 69374 | 43020.54 | 3.84% | 0.00 |
| 2026-01-30 | 55.07 | 60.44 | 5.44 | 9.89% | 54.88 | 60.87 | 87119 | 51435.97 | 4.82% | 0.00 |
| 2026-01-29 | 57.36 | 55.00 | -2.59 | -4.50% | 54.86 | 57.70 | 43442 | 24359.14 | 2.40% | 0.00 |
| 2026-01-28 | 59.75 | 57.59 | -2.66 | -4.41% | 57.30 | 61.00 | 55379 | 32271.09 | 3.06% | 0.00 |
| 2026-01-27 | 59.59 | 60.25 | 0.44 | 0.74% | 58.42 | 61.61 | 48086 | 28660.54 | 2.66% | 0.00 |
| 2026-01-26 | 60.30 | 59.81 | 0.83 | 1.41% | 59.51 | 63.00 | 90785 | 55267.44 | 5.02% | 0.00 |
| 2026-01-23 | 58.41 | 58.98 | 0.35 | 0.60% | 58.21 | 59.12 | 41767 | 24488.59 | 2.31% | 8.00 |
| 2026-01-22 | 59.79 | 58.63 | -0.55 | -0.93% | 58.19 | 60.00 | 50079 | 29441.01 | 2.77% | 1.00 |
| 2026-01-21 | 57.71 | 59.18 | 1.18 | 2.03% | 57.07 | 60.27 | 84313 | 50024.82 | 4.66% | 0.00 |
| 2026-01-20 | 55.55 | 58.00 | 1.44 | 2.55% | 55.55 | 58.66 | 102997 | 59180.32 | 5.69% | 0.00 |
| 2026-01-19 | 49.84 | 56.56 | 7.09 | 14.33% | 49.84 | 58.47 | 138250 | 77762.80 | 7.64% | 0.00 |
| 2026-01-16 | 48.43 | 49.47 | 1.04 | 2.15% | 48.43 | 49.50 | 27912 | 13657.61 | 1.54% | 0.00 |
| 2026-01-15 | 49.41 | 48.43 | -0.57 | -1.16% | 48.00 | 49.41 | 26422 | 12810.28 | 1.46% | 0.00 |
| 2026-01-14 | 49.73 | 49.00 | -0.32 | -0.65% | 48.00 | 49.90 | 39903 | 19578.16 | 2.21% | 0.00 |
| 2026-01-13 | 50.51 | 49.32 | -1.52 | -2.99% | 49.00 | 50.59 | 43168 | 21492.58 | 2.39% | 0.00 |
| 2026-01-12 | 53.64 | 50.84 | -3.05 | -5.66% | 48.40 | 53.88 | 110670 | 56198.09 | 6.12% | 1.00 |
| 2026-01-09 | 51.22 | 53.89 | 2.38 | 4.62% | 50.78 | 54.20 | 58765 | 31325.42 | 3.25% | 0.00 |
| 2026-01-08 | 52.89 | 51.51 | -1.49 | -2.81% | 51.22 | 53.27 | 40472 | 21086.68 | 2.24% | 0.00 |
| 2026-01-07 | 51.41 | 53.00 | 1.41 | 2.73% | 51.06 | 53.27 | 40386 | 21252.76 | 2.23% | 0.00 |
| 2026-01-06 | 51.50 | 51.59 | 0.31 | 0.60% | 51.32 | 53.38 | 37717 | 19672.13 | 2.09% | 0.00 |
| 2026-01-05 | 50.40 | 51.28 | 0.88 | 1.75% | 49.88 | 51.76 | 31061 | 15777.03 | 1.72% | 0.00 |
| 2025-12-31 | 51.07 | 50.40 | -1.02 | -1.98% | 49.75 | 51.69 | 29159 | 14747.94 | 1.61% | 0.00 |
| 2025-12-30 | 50.28 | 51.42 | 0.97 | 1.92% | 50.28 | 52.07 | 38008 | 19565.76 | 2.10% | 0.00 |
| 2025-12-29 | 49.85 | 50.45 | 0.44 | 0.88% | 49.30 | 50.89 | 20345 | 10198.29 | 1.12% | 0.00 |
| 2025-12-26 | 50.66 | 50.01 | -0.93 | -1.83% | 49.65 | 51.78 | 29149 | 14717.68 | 1.61% | 0.00 |
| 2025-12-25 | 50.83 | 50.94 | 0.08 | 0.16% | 50.35 | 51.20 | 21947 | 11144.93 | 1.21% | 0.00 |
| 2025-12-24 | 51.49 | 50.86 | -0.72 | -1.40% | 50.28 | 51.55 | 28186 | 14349.25 | 1.56% | 0.00 |
| 2025-12-23 | 52.41 | 51.58 | -0.84 | -1.60% | 49.96 | 52.42 | 49166 | 25162.64 | 2.72% | 0.00 |
| 2025-12-22 | 50.00 | 52.42 | 2.41 | 4.82% | 50.00 | 53.78 | 63059 | 33153.66 | 3.49% | 0.00 |
| 2025-12-19 | 49.49 | 50.01 | 0.80 | 1.63% | 49.44 | 50.40 | 34733 | 17393.23 | 1.92% | 0.00 |
| 2025-12-18 | 49.19 | 49.21 | -0.16 | -0.32% | 48.64 | 49.76 | 16954 | 8359.28 | 0.94% | 0.00 |
| 2025-12-17 | 48.50 | 49.37 | 0.87 | 1.79% | 47.64 | 49.39 | 23730 | 11576.14 | 1.31% | 0.00 |
| 2025-12-16 | 48.36 | 48.50 | 0.19 | 0.39% | 47.12 | 48.84 | 20569 | 9849.52 | 1.14% | 0.00 |
| 2025-12-15 | 48.50 | 48.31 | -0.11 | -0.23% | 48.02 | 49.24 | 19626 | 9544.75 | 1.09% | 0.00 |
| 2025-12-12 | 48.60 | 48.42 | -0.03 | -0.06% | 48.04 | 48.90 | 14589 | 7072.08 | 0.81% | 0.00 |
| 2025-12-11 | 49.50 | 48.45 | -0.64 | -1.30% | 48.41 | 50.13 | 19430 | 9533.83 | 1.07% | 0.00 |
| 2025-12-10 | 48.80 | 49.09 | 0.09 | 0.18% | 48.26 | 49.59 | 23866 | 11675.92 | 1.32% | 0.00 |
| 2025-12-09 | 47.61 | 49.00 | 1.15 | 2.40% | 47.59 | 50.40 | 41001 | 20277.38 | 2.27% | 0.00 |
| 2025-12-08 | 47.97 | 47.85 | 0.26 | 0.55% | 47.30 | 48.27 | 15350 | 7348.37 | 0.85% | 0.00 |
| 2025-12-05 | 47.00 | 47.59 | 0.64 | 1.36% | 46.80 | 47.98 | 15597 | 7408.00 | 0.86% | 0.00 |
| 2025-12-04 | 48.90 | 46.95 | -1.37 | -2.84% | 46.80 | 49.00 | 20883 | 9921.74 | 1.15% | 0.00 |
| 2025-12-03 | 47.85 | 48.32 | 0.47 | 0.98% | 47.50 | 49.15 | 21674 | 10529.40 | 1.20% | 0.00 |
| 2025-12-02 | 48.94 | 47.85 | -1.14 | -2.33% | 47.30 | 48.99 | 24611 | 11807.23 | 1.36% | 0.00 |
| 2025-12-01 | 49.00 | 48.99 | 0.33 | 0.68% | 48.00 | 49.98 | 31400 | 15402.55 | 1.74% | 0.00 |
| 2025-11-28 | 48.68 | 48.66 | 0.46 | 0.95% | 47.72 | 48.96 | 18079 | 8757.28 | 1.00% | 0.00 |
| 2025-11-27 | 48.10 | 48.20 | 0.18 | 0.37% | 47.71 | 48.87 | 21261 | 10262.34 | 1.18% | 0.00 |
| 2025-11-26 | 46.60 | 48.02 | 1.22 | 2.61% | 46.50 | 48.95 | 39311 | 18946.04 | 2.17% | 0.00 |
| 2025-11-25 | 46.86 | 46.80 | 0.23 | 0.49% | 46.50 | 48.43 | 25475 | 12068.31 | 1.41% | 0.00 |
| 2025-11-24 | 46.00 | 46.57 | 0.89 | 1.95% | 45.94 | 47.20 | 16323 | 7606.30 | 0.90% | 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。
