| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 29.30 | 29.37 | -0.13 | -0.44% | 29.05 | 29.73 | 21264 | 6246.89 | 4.23% | 0.00 |
| 2025-12-12 | 30.09 | 29.50 | -0.59 | -1.96% | 29.48 | 30.24 | 27005 | 8058.12 | 5.37% | 0.00 |
| 2025-12-11 | 31.46 | 30.09 | -1.42 | -4.51% | 30.05 | 31.69 | 40124 | 12236.50 | 7.98% | 0.00 |
| 2025-12-10 | 31.92 | 31.51 | -0.52 | -1.62% | 31.32 | 32.32 | 35029 | 11112.63 | 6.96% | 0.00 |
| 2025-12-09 | 32.41 | 32.03 | -0.39 | -1.20% | 32.01 | 32.80 | 32985 | 10684.80 | 6.56% | 0.00 |
| 2025-12-08 | 32.30 | 32.42 | -0.04 | -0.12% | 32.26 | 32.87 | 39916 | 12980.56 | 7.94% | 0.00 |
| 2025-12-05 | 31.90 | 32.46 | 0.57 | 1.79% | 31.53 | 32.55 | 36567 | 11783.88 | 7.27% | 3.00 |
| 2025-12-04 | 33.38 | 31.89 | -1.42 | -4.26% | 31.89 | 33.40 | 45519 | 14701.15 | 9.05% | 6.00 |
| 2025-12-03 | 34.06 | 33.31 | -0.76 | -2.23% | 32.92 | 34.25 | 52641 | 17572.16 | 10.47% | 2.00 |
| 2025-12-02 | 35.16 | 34.07 | -1.57 | -4.41% | 33.66 | 35.16 | 69117 | 23589.09 | 13.74% | 4.00 |
| 2025-12-01 | 34.91 | 35.64 | 0.30 | 0.85% | 34.72 | 35.76 | 76967 | 27114.82 | 15.30% | 0.00 |
| 2025-11-28 | 35.51 | 35.34 | -1.12 | -3.07% | 34.71 | 35.70 | 100147 | 35081.38 | 19.91% | 21.00 |
| 2025-11-27 | 40.00 | 36.46 | -4.98 | -12.02% | 36.22 | 40.00 | 185530 | 69196.94 | 36.88% | 9.00 |
| 2025-11-26 | 33.95 | 41.44 | 6.91 | 20.01% | 33.95 | 41.44 | 140614 | 54951.59 | 27.96% | 0.00 |
| 2025-11-25 | 32.99 | 34.53 | 1.39 | 4.19% | 32.99 | 35.25 | 101016 | 34844.93 | 20.08% | 79.00 |
| 2025-11-24 | 33.01 | 33.14 | 0.94 | 2.92% | 31.71 | 33.80 | 71849 | 23537.64 | 14.28% | 0.00 |
| 2025-11-21 | 31.59 | 32.20 | 0.45 | 1.42% | 31.37 | 34.78 | 87892 | 28740.87 | 17.47% | 0.00 |
| 2025-11-20 | 32.62 | 31.75 | -1.08 | -3.29% | 31.60 | 32.88 | 40019 | 12859.16 | 7.96% | 0.00 |
| 2025-11-19 | 32.31 | 32.83 | 0.16 | 0.49% | 31.91 | 33.43 | 58859 | 19258.51 | 11.70% | 0.00 |
| 2025-11-18 | 31.10 | 32.67 | 1.57 | 5.05% | 30.90 | 33.60 | 63153 | 20521.24 | 12.56% | 0.00 |
| 2025-11-17 | 30.80 | 31.10 | 0.40 | 1.30% | 30.50 | 31.35 | 20505 | 6371.48 | 4.08% | 0.00 |
| 2025-11-14 | 30.51 | 30.70 | -0.51 | -1.63% | 30.51 | 31.22 | 24356 | 7527.63 | 4.84% | 0.00 |
| 2025-11-13 | 30.30 | 31.21 | 0.99 | 3.28% | 29.75 | 31.49 | 22617 | 6891.62 | 4.50% | 0.00 |
| 2025-11-12 | 30.40 | 30.22 | -0.18 | -0.59% | 30.15 | 30.70 | 11229 | 3410.64 | 2.23% | 0.00 |
| 2025-11-11 | 30.55 | 30.40 | -0.15 | -0.49% | 30.28 | 30.76 | 8210 | 2504.85 | 1.63% | 0.00 |
| 2025-11-10 | 30.12 | 30.55 | 0.42 | 1.39% | 30.12 | 30.68 | 10309 | 3139.85 | 2.05% | 0.00 |
| 2025-11-07 | 30.54 | 30.13 | -0.39 | -1.28% | 30.02 | 30.70 | 9451 | 2858.61 | 1.88% | 0.00 |
| 2025-11-06 | 30.68 | 30.52 | -0.16 | -0.52% | 30.15 | 30.86 | 8649 | 2638.63 | 1.72% | 0.00 |
| 2025-11-05 | 30.52 | 30.68 | 0.16 | 0.52% | 30.26 | 30.89 | 9569 | 2936.11 | 1.90% | 0.00 |
| 2025-11-04 | 30.63 | 30.52 | -0.11 | -0.36% | 30.27 | 30.75 | 7975 | 2430.21 | 1.59% | 0.00 |
| 2025-11-03 | 30.04 | 30.63 | 0.53 | 1.76% | 30.04 | 30.67 | 12893 | 3933.96 | 2.56% | 0.00 |
| 2025-10-31 | 29.50 | 30.10 | 0.64 | 2.17% | 29.50 | 30.27 | 15274 | 4584.99 | 3.04% | 0.00 |
| 2025-10-30 | 29.98 | 29.46 | -0.69 | -2.29% | 29.39 | 30.11 | 15497 | 4594.16 | 3.08% | 0.00 |
| 2025-10-29 | 30.58 | 30.15 | -0.47 | -1.53% | 29.93 | 30.68 | 15395 | 4631.05 | 3.06% | 0.00 |
| 2025-10-28 | 30.44 | 30.62 | 0.02 | 0.07% | 30.28 | 30.89 | 9999 | 3070.33 | 1.99% | 0.00 |
| 2025-10-27 | 30.69 | 30.60 | 0.27 | 0.89% | 30.28 | 30.79 | 13259 | 4051.54 | 2.64% | 0.00 |
| 2025-10-24 | 30.49 | 30.33 | -0.15 | -0.49% | 30.22 | 30.95 | 12819 | 3911.76 | 2.55% | 0.00 |
| 2025-10-23 | 30.80 | 30.48 | -0.42 | -1.36% | 29.96 | 31.14 | 15228 | 4621.08 | 3.03% | 0.00 |
| 2025-10-22 | 31.00 | 30.90 | -0.06 | -0.19% | 30.72 | 31.20 | 9358 | 2900.55 | 1.86% | 0.00 |
| 2025-10-21 | 30.83 | 30.96 | 0.13 | 0.42% | 30.39 | 31.02 | 11878 | 3651.69 | 2.36% | 0.00 |
| 2025-10-20 | 29.86 | 30.83 | 1.17 | 3.94% | 29.86 | 30.89 | 16606 | 5056.16 | 3.30% | 0.00 |
| 2025-10-17 | 31.02 | 29.66 | -1.36 | -4.38% | 29.63 | 31.28 | 18888 | 5720.44 | 3.76% | 0.00 |
| 2025-10-16 | 31.87 | 31.02 | -0.41 | -1.30% | 30.91 | 31.87 | 15940 | 4975.22 | 3.17% | 0.00 |
| 2025-10-15 | 30.56 | 31.43 | 1.06 | 3.49% | 30.17 | 31.92 | 26392 | 8274.61 | 5.25% | 0.00 |
| 2025-10-14 | 30.96 | 30.37 | -0.73 | -2.35% | 30.03 | 31.40 | 18627 | 5702.72 | 3.70% | 0.00 |
| 2025-10-13 | 30.77 | 31.10 | -0.51 | -1.61% | 29.88 | 31.44 | 17510 | 5417.51 | 3.48% | 0.00 |
| 2025-10-10 | 31.00 | 31.61 | 0.47 | 1.51% | 30.85 | 32.35 | 27987 | 8888.34 | 5.56% | 0.00 |
| 2025-10-09 | 31.59 | 31.14 | -0.45 | -1.42% | 30.95 | 31.66 | 18194 | 5697.71 | 3.62% | 0.00 |
| 2025-09-30 | 30.57 | 31.59 | 1.09 | 3.57% | 30.50 | 31.84 | 26826 | 8431.64 | 5.33% | 0.00 |
| 2025-09-29 | 30.53 | 30.50 | -0.37 | -1.20% | 29.66 | 30.85 | 17250 | 5230.57 | 3.43% | 0.00 |
| 2025-09-26 | 30.80 | 30.87 | -0.13 | -0.42% | 30.41 | 31.26 | 16167 | 4975.63 | 3.21% | 0.00 |
| 2025-09-25 | 31.35 | 31.00 | -0.16 | -0.51% | 30.97 | 32.15 | 27176 | 8587.98 | 5.40% | 0.00 |
| 2025-09-24 | 30.58 | 31.16 | 0.56 | 1.83% | 30.14 | 31.44 | 15956 | 4945.65 | 3.17% | 0.00 |
| 2025-09-23 | 31.20 | 30.60 | -0.80 | -2.55% | 29.81 | 31.35 | 22022 | 6705.11 | 4.38% | 0.00 |
| 2025-09-22 | 30.46 | 31.40 | 0.75 | 2.45% | 30.20 | 31.89 | 32113 | 10012.48 | 6.38% | 0.00 |
| 2025-09-19 | 30.60 | 30.65 | 0.10 | 0.33% | 30.40 | 31.40 | 17526 | 5387.17 | 3.48% | 0.00 |
| 2025-09-18 | 32.18 | 30.55 | -1.35 | -4.23% | 30.25 | 32.21 | 30222 | 9411.48 | 6.01% | 0.00 |
| 2025-09-17 | 31.16 | 31.90 | 0.30 | 0.95% | 31.16 | 32.48 | 36582 | 11657.63 | 7.27% | 0.00 |
| 2025-09-16 | 30.30 | 31.60 | 1.29 | 4.26% | 30.12 | 32.20 | 48192 | 15179.75 | 9.58% | 0.00 |
| 2025-09-15 | 29.79 | 30.31 | 0.54 | 1.81% | 29.46 | 30.63 | 20285 | 6110.06 | 4.03% | 0.00 |
| 2025-09-12 | 30.07 | 29.77 | -0.30 | -1.00% | 29.72 | 30.19 | 13558 | 4054.53 | 2.70% | 0.00 |
| 2025-09-11 | 29.90 | 30.07 | 0.08 | 0.27% | 29.45 | 30.17 | 15445 | 4610.60 | 3.07% | 0.00 |
| 2025-09-10 | 30.09 | 29.99 | -0.36 | -1.19% | 29.94 | 30.56 | 14324 | 4325.62 | 2.85% | 0.00 |
| 2025-09-09 | 30.18 | 30.35 | 0.17 | 0.56% | 29.95 | 30.60 | 17129 | 5180.85 | 3.41% | 0.00 |
| 2025-09-08 | 30.05 | 30.18 | -0.02 | -0.07% | 29.88 | 30.55 | 13669 | 4124.82 | 2.72% | 0.00 |
| 2025-09-05 | 29.88 | 30.20 | 0.32 | 1.07% | 29.20 | 30.22 | 17966 | 5372.59 | 3.57% | 0.00 |
| 2025-09-04 | 29.39 | 29.88 | 0.50 | 1.70% | 29.29 | 30.33 | 21317 | 6382.10 | 4.24% | 0.00 |
| 2025-09-03 | 30.67 | 29.38 | -0.96 | -3.16% | 29.27 | 30.67 | 16008 | 4799.47 | 3.18% | 0.00 |
| 2025-09-02 | 31.25 | 30.34 | -1.01 | -3.22% | 30.00 | 31.46 | 22886 | 6967.85 | 4.55% | 0.00 |
| 2025-09-01 | 32.17 | 31.35 | 0.10 | 0.32% | 31.20 | 32.35 | 18237 | 5783.58 | 3.63% | 0.00 |
| 2025-08-29 | 32.00 | 31.25 | -0.68 | -2.13% | 31.25 | 32.07 | 19497 | 6170.07 | 3.88% | 0.00 |
| 2025-08-28 | 32.26 | 31.93 | -0.71 | -2.18% | 30.38 | 33.05 | 42809 | 13547.86 | 8.51% | 0.00 |
| 2025-08-27 | 33.49 | 32.64 | -0.48 | -1.45% | 32.58 | 33.88 | 43105 | 14387.57 | 8.57% | 0.00 |
| 2025-08-26 | 32.64 | 33.12 | 0.29 | 0.88% | 32.56 | 33.49 | 25125 | 8336.63 | 5.00% | 0.00 |
| 2025-08-25 | 32.80 | 32.83 | 0.05 | 0.15% | 32.56 | 33.07 | 22096 | 7250.38 | 4.39% | 0.00 |
| 2025-08-22 | 32.61 | 32.78 | -0.18 | -0.55% | 32.41 | 33.01 | 22575 | 7373.65 | 4.52% | 0.00 |
| 2025-08-21 | 32.82 | 32.96 | 0.14 | 0.43% | 32.52 | 33.29 | 26301 | 8672.72 | 5.26% | 0.00 |
| 2025-08-20 | 32.50 | 32.82 | 0.23 | 0.71% | 32.24 | 32.95 | 20806 | 6783.36 | 4.16% | 0.00 |
| 2025-08-19 | 32.26 | 32.59 | 0.23 | 0.71% | 32.18 | 32.83 | 19726 | 6415.71 | 3.95% | 0.00 |
| 2025-08-18 | 31.74 | 32.36 | 0.73 | 2.31% | 31.72 | 32.49 | 21075 | 6781.85 | 4.22% | 0.00 |
凯淳股份(301001)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。
