| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 50.94 | 49.79 | -1.21 | -2.37% | 49.07 | 51.47 | 51706 | 25826.66 | 2.86% | 0.00 |
| 2025-10-27 | 48.72 | 51.00 | 1.92 | 3.91% | 48.72 | 52.48 | 75989 | 38560.31 | 4.20% | 0.00 |
| 2025-10-24 | 48.80 | 49.08 | -0.19 | -0.39% | 48.40 | 50.52 | 72873 | 35961.62 | 4.03% | 4.00 |
| 2025-10-23 | 51.00 | 49.27 | -2.06 | -4.01% | 48.32 | 51.00 | 82051 | 40517.36 | 4.54% | 0.00 |
| 2025-10-22 | 48.61 | 51.33 | 2.20 | 4.48% | 48.51 | 51.33 | 100674 | 50870.12 | 5.57% | 17.00 |
| 2025-10-21 | 48.80 | 49.13 | 0.13 | 0.27% | 46.61 | 51.04 | 85139 | 41817.25 | 4.71% | 0.00 |
| 2025-10-20 | 49.90 | 49.00 | -0.56 | -1.13% | 48.09 | 50.96 | 90653 | 44595.53 | 5.01% | 0.00 |
| 2025-10-17 | 48.00 | 49.56 | 1.96 | 4.12% | 47.25 | 51.12 | 129933 | 64293.64 | 7.18% | 2.00 |
| 2025-10-16 | 47.00 | 47.60 | -0.42 | -0.87% | 46.30 | 48.70 | 120931 | 57122.75 | 6.69% | 0.00 |
| 2025-10-15 | 47.30 | 48.02 | -0.16 | -0.33% | 46.82 | 54.30 | 199073 | 98757.30 | 11.01% | 0.00 |
| 2025-10-14 | 46.00 | 48.18 | 1.99 | 4.31% | 45.46 | 48.18 | 148781 | 70598.49 | 8.23% | 5.00 |
| 2025-10-13 | 43.10 | 46.19 | 0.50 | 1.09% | 43.10 | 47.25 | 110560 | 50683.39 | 6.11% | 1.00 |
| 2025-10-10 | 40.60 | 45.69 | 4.94 | 12.12% | 40.60 | 47.25 | 139256 | 62369.96 | 7.70% | 0.00 |
| 2025-10-09 | 40.65 | 40.75 | 0.40 | 0.99% | 39.53 | 41.28 | 40850 | 16659.31 | 2.26% | 0.00 |
| 2025-09-30 | 39.95 | 40.35 | 0.43 | 1.08% | 39.67 | 40.70 | 48331 | 19448.16 | 2.67% | 0.00 |
| 2025-09-29 | 38.20 | 39.92 | 1.66 | 4.34% | 38.00 | 40.80 | 66249 | 26235.17 | 3.66% | 1.00 |
| 2025-09-26 | 38.75 | 38.26 | -0.49 | -1.26% | 38.26 | 39.44 | 36282 | 14080.22 | 2.01% | 0.00 |
| 2025-09-25 | 38.98 | 38.75 | -0.15 | -0.39% | 38.17 | 39.87 | 39237 | 15220.56 | 2.17% | 0.00 |
| 2025-09-24 | 39.18 | 38.90 | -0.23 | -0.59% | 38.30 | 39.34 | 38299 | 14845.62 | 2.12% | 0.00 |
| 2025-09-23 | 38.78 | 39.13 | 0.36 | 0.93% | 38.02 | 39.36 | 45591 | 17694.34 | 2.52% | 0.00 |
| 2025-09-22 | 38.55 | 38.77 | 0.57 | 1.49% | 38.25 | 38.96 | 31015 | 11977.69 | 1.71% | 0.00 |
| 2025-09-19 | 38.17 | 38.20 | -0.30 | -0.78% | 37.75 | 38.87 | 29482 | 11262.72 | 1.63% | 0.00 |
| 2025-09-18 | 38.96 | 38.50 | -0.30 | -0.77% | 38.16 | 39.66 | 54210 | 21098.54 | 3.00% | 0.00 |
| 2025-09-17 | 37.76 | 38.80 | 0.92 | 2.43% | 37.55 | 39.23 | 52239 | 20236.79 | 2.89% | 0.00 |
| 2025-09-16 | 37.11 | 37.88 | 0.78 | 2.10% | 37.03 | 38.05 | 30579 | 11514.75 | 1.69% | 0.00 |
| 2025-09-15 | 36.90 | 37.10 | 0.20 | 0.54% | 36.78 | 37.89 | 25188 | 9407.76 | 1.39% | 0.00 |
| 2025-09-12 | 37.07 | 36.90 | -0.32 | -0.86% | 36.73 | 37.45 | 18269 | 6759.81 | 1.01% | 0.00 |
| 2025-09-11 | 36.30 | 37.22 | 0.92 | 2.53% | 35.93 | 37.25 | 26001 | 9543.93 | 1.44% | 0.00 |
| 2025-09-10 | 36.51 | 36.30 | -0.21 | -0.58% | 36.05 | 36.97 | 18022 | 6568.41 | 1.00% | 0.00 |
| 2025-09-09 | 37.20 | 36.51 | -0.92 | -2.46% | 36.38 | 37.44 | 20826 | 7666.32 | 1.15% | 0.00 |
| 2025-09-08 | 37.09 | 37.43 | 0.36 | 0.97% | 37.00 | 37.64 | 19302 | 7213.41 | 1.07% | 0.00 |
| 2025-09-05 | 36.60 | 37.07 | 0.26 | 0.71% | 36.43 | 37.09 | 24640 | 9074.16 | 1.36% | 0.00 |
| 2025-09-04 | 36.47 | 36.81 | 0.35 | 0.96% | 35.90 | 37.28 | 35608 | 13059.67 | 1.97% | 0.00 |
| 2025-09-03 | 37.77 | 36.46 | -1.30 | -3.44% | 36.33 | 38.38 | 31103 | 11519.01 | 1.72% | 0.00 |
| 2025-09-02 | 38.80 | 37.76 | -1.01 | -2.61% | 36.75 | 38.97 | 46929 | 17647.75 | 2.59% | 0.00 |
| 2025-09-01 | 39.05 | 38.77 | -0.40 | -1.02% | 38.62 | 39.35 | 28256 | 10983.57 | 1.56% | 0.00 |
| 2025-08-29 | 39.43 | 39.17 | -0.38 | -0.96% | 38.86 | 39.50 | 26710 | 10444.28 | 1.48% | 0.00 |
| 2025-08-28 | 38.56 | 39.55 | 0.53 | 1.36% | 38.06 | 39.58 | 46612 | 18183.76 | 2.58% | 0.00 |
| 2025-08-27 | 40.60 | 39.02 | -1.91 | -4.67% | 39.01 | 40.92 | 68102 | 27301.19 | 3.77% | 0.00 |
| 2025-08-26 | 39.60 | 40.93 | 0.77 | 1.92% | 39.54 | 41.94 | 87085 | 35840.00 | 4.81% | 0.00 |
| 2025-08-25 | 39.49 | 40.16 | 1.16 | 2.97% | 39.19 | 41.22 | 74722 | 29942.41 | 4.13% | 0.00 |
| 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 |
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。
