| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 33.13 | 34.40 | 1.00 | 2.99% | 33.13 | 34.56 | 7999 | 2735.77 | 1.95% | 0.00 |
| 2026-02-03 | 32.90 | 33.40 | 0.74 | 2.27% | 32.67 | 33.40 | 3935 | 1303.45 | 0.96% | 0.00 |
| 2026-02-02 | 34.44 | 32.66 | -1.44 | -4.22% | 32.58 | 34.44 | 7078 | 2367.50 | 1.73% | 0.00 |
| 2026-01-30 | 32.61 | 34.10 | 1.28 | 3.90% | 32.61 | 34.20 | 5886 | 1968.85 | 1.44% | 0.00 |
| 2026-01-29 | 34.20 | 32.82 | -1.34 | -3.92% | 32.60 | 34.50 | 11835 | 3973.82 | 2.89% | 0.00 |
| 2026-01-28 | 35.48 | 34.16 | -1.32 | -3.72% | 34.10 | 35.48 | 8960 | 3109.20 | 2.19% | 0.00 |
| 2026-01-27 | 35.70 | 35.48 | -0.12 | -0.34% | 34.62 | 36.01 | 5989 | 2116.46 | 1.46% | 0.00 |
| 2026-01-26 | 35.19 | 35.60 | 0.49 | 1.40% | 34.40 | 36.18 | 10958 | 3875.59 | 2.68% | 0.00 |
| 2026-01-23 | 34.91 | 35.11 | 0.01 | 0.03% | 34.70 | 35.27 | 6652 | 2323.69 | 1.62% | 0.00 |
| 2026-01-22 | 36.00 | 35.10 | -0.66 | -1.85% | 34.50 | 36.00 | 10641 | 3710.96 | 2.60% | 0.00 |
| 2026-01-21 | 35.59 | 35.76 | -0.12 | -0.33% | 35.35 | 36.16 | 5546 | 1976.98 | 1.35% | 0.00 |
| 2026-01-20 | 36.65 | 35.88 | -1.02 | -2.76% | 35.02 | 36.66 | 11769 | 4215.96 | 2.87% | 0.00 |
| 2026-01-19 | 36.88 | 36.90 | 0.04 | 0.11% | 36.30 | 37.15 | 6030 | 2218.71 | 1.47% | 0.00 |
| 2026-01-16 | 36.20 | 36.86 | 0.76 | 2.11% | 35.80 | 37.48 | 12033 | 4416.82 | 2.94% | 6.00 |
| 2026-01-15 | 34.97 | 36.10 | 1.38 | 3.97% | 34.77 | 36.45 | 11857 | 4232.85 | 2.90% | 0.00 |
| 2026-01-14 | 34.16 | 34.72 | 0.81 | 2.39% | 34.16 | 34.97 | 10038 | 3470.39 | 2.45% | 0.00 |
| 2026-01-13 | 34.38 | 33.91 | -0.52 | -1.51% | 33.55 | 34.61 | 6489 | 2201.39 | 1.59% | 0.00 |
| 2026-01-12 | 35.76 | 34.43 | -1.41 | -3.93% | 34.32 | 35.79 | 12478 | 4327.62 | 3.05% | 0.00 |
| 2026-01-09 | 33.99 | 35.84 | 2.36 | 7.05% | 33.56 | 36.29 | 14420 | 5039.30 | 3.52% | 0.00 |
| 2026-01-08 | 33.24 | 33.48 | 0.48 | 1.45% | 32.93 | 33.85 | 6428 | 2142.45 | 1.57% | 0.00 |
| 2026-01-07 | 33.84 | 33.00 | -0.50 | -1.49% | 33.00 | 34.13 | 5938 | 1990.32 | 1.45% | 0.00 |
| 2026-01-06 | 33.46 | 33.50 | 0.06 | 0.18% | 33.09 | 33.70 | 5077 | 1697.22 | 1.24% | 0.00 |
| 2026-01-05 | 32.85 | 33.44 | 0.94 | 2.89% | 32.57 | 34.24 | 8903 | 2982.53 | 2.17% | 0.00 |
| 2025-12-31 | 32.42 | 32.50 | 0.25 | 0.78% | 31.94 | 32.89 | 4358 | 1405.69 | 1.06% | 0.00 |
| 2025-12-30 | 32.12 | 32.25 | -0.35 | -1.07% | 32.05 | 32.79 | 3073 | 992.70 | 0.75% | 0.00 |
| 2025-12-29 | 33.50 | 32.60 | -0.70 | -2.10% | 32.40 | 33.50 | 6962 | 2280.55 | 1.70% | 0.00 |
| 2025-12-26 | 32.43 | 33.30 | 0.80 | 2.46% | 32.20 | 33.88 | 8937 | 2974.13 | 2.18% | 0.00 |
| 2025-12-25 | 32.01 | 32.50 | 0.30 | 0.93% | 31.96 | 32.53 | 2979 | 959.77 | 0.73% | 0.00 |
| 2025-12-24 | 32.20 | 32.20 | 0.20 | 0.63% | 31.70 | 32.23 | 2448 | 784.26 | 0.60% | 0.00 |
| 2025-12-23 | 32.24 | 32.00 | -0.59 | -1.81% | 31.82 | 32.68 | 4507 | 1442.53 | 1.10% | 0.00 |
| 2025-12-22 | 32.00 | 32.59 | 0.28 | 0.87% | 32.00 | 32.95 | 3720 | 1215.62 | 0.91% | 0.00 |
| 2025-12-19 | 32.05 | 32.31 | 0.30 | 0.94% | 31.62 | 32.39 | 3463 | 1110.68 | 0.85% | 0.00 |
| 2025-12-18 | 31.40 | 32.01 | 0.86 | 2.76% | 31.17 | 32.75 | 5740 | 1838.95 | 1.40% | 0.00 |
| 2025-12-17 | 30.82 | 31.15 | 0.34 | 1.10% | 30.31 | 31.29 | 4326 | 1333.21 | 1.06% | 9.00 |
| 2025-12-16 | 30.56 | 30.81 | 0.16 | 0.52% | 30.51 | 31.25 | 3974 | 1228.92 | 0.97% | 0.00 |
| 2025-12-15 | 30.72 | 30.65 | -0.34 | -1.10% | 30.19 | 31.32 | 5882 | 1816.69 | 1.44% | 0.00 |
| 2025-12-12 | 31.40 | 30.99 | -0.56 | -1.77% | 30.91 | 31.97 | 6443 | 2018.10 | 1.57% | 0.00 |
| 2025-12-11 | 32.17 | 31.55 | -0.35 | -1.10% | 30.60 | 32.17 | 13906 | 4320.81 | 3.40% | 0.00 |
| 2025-12-10 | 32.51 | 31.90 | -0.95 | -2.89% | 31.77 | 32.99 | 9537 | 3063.73 | 2.33% | 0.00 |
| 2025-12-09 | 32.95 | 32.85 | -0.06 | -0.18% | 32.50 | 34.07 | 7676 | 2558.67 | 1.88% | 0.00 |
| 2025-12-08 | 32.32 | 32.91 | 0.60 | 1.86% | 32.03 | 33.28 | 6658 | 2179.60 | 1.63% | 0.00 |
| 2025-12-05 | 32.00 | 32.31 | 0.31 | 0.97% | 31.51 | 32.65 | 9493 | 3055.89 | 2.32% | 0.00 |
| 2025-12-04 | 33.78 | 32.00 | -1.70 | -5.04% | 31.71 | 34.08 | 13271 | 4334.65 | 3.24% | 0.00 |
| 2025-12-03 | 34.39 | 33.70 | -0.90 | -2.60% | 33.63 | 34.60 | 7227 | 2466.37 | 1.77% | 0.00 |
| 2025-12-02 | 35.30 | 34.60 | -0.70 | -1.98% | 34.10 | 35.67 | 8701 | 3014.97 | 2.13% | 0.00 |
| 2025-12-01 | 33.90 | 35.30 | 1.55 | 4.59% | 33.10 | 36.06 | 15004 | 5257.11 | 3.67% | 0.00 |
| 2025-11-28 | 33.79 | 33.75 | 0.09 | 0.27% | 33.33 | 34.08 | 7815 | 2630.76 | 1.91% | 0.00 |
| 2025-11-27 | 32.50 | 33.66 | 0.76 | 2.31% | 32.16 | 34.05 | 11737 | 3897.91 | 2.87% | 0.00 |
| 2025-11-26 | 33.40 | 32.90 | -0.40 | -1.20% | 32.53 | 33.58 | 8604 | 2841.76 | 2.10% | 0.00 |
| 2025-11-25 | 31.67 | 33.30 | 1.54 | 4.85% | 31.67 | 33.46 | 12627 | 4163.27 | 3.08% | 0.00 |
| 2025-11-24 | 33.11 | 32.15 | -0.88 | -2.66% | 31.55 | 33.49 | 12225 | 3940.68 | 2.99% | 0.00 |
| 2025-11-21 | 33.81 | 33.03 | -1.38 | -4.01% | 31.51 | 34.35 | 20047 | 6647.48 | 4.90% | 0.00 |
| 2025-11-20 | 33.77 | 34.41 | 0.88 | 2.62% | 33.55 | 35.60 | 19323 | 6657.34 | 4.72% | 0.00 |
| 2025-11-19 | 34.83 | 33.53 | -1.79 | -5.07% | 33.45 | 35.60 | 22919 | 7827.38 | 5.60% | 0.00 |
| 2025-11-18 | 36.50 | 35.32 | -0.67 | -1.86% | 35.01 | 37.72 | 31880 | 11632.59 | 7.79% | 0.00 |
| 2025-11-17 | 34.60 | 35.99 | 2.23 | 6.61% | 34.00 | 36.82 | 32294 | 11512.13 | 7.89% | 0.00 |
| 2025-11-14 | 31.51 | 33.76 | 1.64 | 5.11% | 30.00 | 34.52 | 37892 | 12293.40 | 9.26% | 0.00 |
| 2025-11-13 | 33.61 | 32.12 | -1.49 | -4.43% | 31.80 | 33.67 | 32028 | 10344.46 | 7.82% | 0.00 |
| 2025-11-12 | 32.10 | 33.61 | 2.20 | 7.00% | 31.33 | 37.69 | 44994 | 15409.39 | 10.99% | 0.00 |
| 2025-11-11 | 30.58 | 31.41 | 1.85 | 6.26% | 30.58 | 32.25 | 19728 | 6216.16 | 4.82% | 0.00 |
| 2025-11-10 | 29.38 | 29.56 | 0.05 | 0.17% | 29.32 | 29.69 | 3128 | 921.12 | 0.76% | 0.00 |
| 2025-11-07 | 29.62 | 29.51 | 0.01 | 0.03% | 29.24 | 29.79 | 4517 | 1334.45 | 1.10% | 0.00 |
| 2025-11-06 | 29.70 | 29.50 | 0.00 | 0.00% | 28.91 | 29.70 | 7299 | 2136.21 | 1.78% | 0.00 |
| 2025-11-05 | 28.90 | 29.50 | 1.00 | 3.51% | 28.70 | 29.97 | 17572 | 5172.78 | 4.29% | 0.00 |
| 2025-11-04 | 28.01 | 28.50 | 0.48 | 1.71% | 27.81 | 28.75 | 7691 | 2175.52 | 1.88% | 0.00 |
| 2025-11-03 | 27.67 | 28.02 | 0.35 | 1.26% | 27.67 | 28.04 | 3481 | 971.03 | 0.85% | 0.00 |
| 2025-10-31 | 27.36 | 27.67 | 0.27 | 0.99% | 27.30 | 27.68 | 3563 | 981.47 | 0.87% | 14.00 |
| 2025-10-30 | 27.41 | 27.40 | 0.00 | 0.00% | 27.22 | 27.61 | 5590 | 1533.08 | 1.37% | 0.00 |
| 2025-10-29 | 27.92 | 27.40 | -0.55 | -1.97% | 27.20 | 28.00 | 11679 | 3206.57 | 2.85% | 0.00 |
| 2025-10-28 | 28.08 | 27.95 | -1.20 | -4.12% | 27.71 | 28.49 | 17597 | 4935.69 | 4.30% | 0.00 |
| 2025-10-27 | 28.28 | 29.15 | 0.87 | 3.08% | 28.21 | 29.39 | 10174 | 2948.48 | 2.49% | 0.00 |
| 2025-10-24 | 27.93 | 28.28 | 0.48 | 1.73% | 27.67 | 28.28 | 5481 | 1533.02 | 1.34% | 0.00 |
| 2025-10-23 | 27.76 | 27.80 | -0.13 | -0.47% | 27.64 | 27.91 | 2398 | 665.11 | 0.59% | 0.00 |
| 2025-10-22 | 27.70 | 27.93 | 0.21 | 0.76% | 27.65 | 28.13 | 3577 | 999.47 | 0.87% | 2.00 |
| 2025-10-21 | 27.50 | 27.72 | 0.12 | 0.43% | 27.45 | 27.78 | 3602 | 995.93 | 0.88% | 0.00 |
| 2025-10-20 | 27.60 | 27.60 | 0.00 | 0.00% | 27.43 | 27.95 | 4076 | 1126.21 | 1.00% | 0.00 |
| 2025-10-17 | 27.69 | 27.60 | 0.03 | 0.11% | 27.20 | 28.08 | 5085 | 1403.88 | 1.24% | 0.00 |
| 2025-10-16 | 27.13 | 27.57 | 0.32 | 1.17% | 27.13 | 27.57 | 3297 | 900.46 | 0.81% | 0.00 |
| 2025-10-15 | 26.91 | 27.25 | 0.32 | 1.19% | 26.77 | 27.25 | 3352 | 905.16 | 0.82% | 0.00 |
| 2025-10-14 | 26.80 | 26.93 | 0.13 | 0.49% | 26.61 | 27.00 | 3894 | 1045.18 | 0.95% | 0.00 |
*ST凯鑫(300899)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。
