| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 28.94 | 27.89 | -0.88 | -3.06% | 27.71 | 29.10 | 14804 | 4174.97 | 2.94% | 0.00 |
| 2026-03-25 | 28.36 | 28.77 | 0.71 | 2.53% | 28.14 | 29.00 | 20295 | 5824.38 | 4.03% | 0.50 |
| 2026-03-24 | 27.38 | 28.06 | 1.32 | 4.94% | 26.93 | 28.18 | 21280 | 5876.45 | 4.23% | 0.00 |
| 2026-03-23 | 28.01 | 26.74 | -2.11 | -7.31% | 26.50 | 28.43 | 25124 | 6916.17 | 4.99% | 0.00 |
| 2026-03-20 | 30.21 | 28.85 | -1.37 | -4.53% | 28.77 | 30.45 | 20183 | 5922.18 | 4.01% | 0.00 |
| 2026-03-19 | 30.92 | 30.22 | -0.87 | -2.80% | 30.04 | 30.96 | 9540 | 2900.47 | 1.90% | 0.00 |
| 2026-03-18 | 30.67 | 31.09 | 0.73 | 2.40% | 30.31 | 31.20 | 13664 | 4204.95 | 2.72% | 0.00 |
| 2026-03-17 | 31.34 | 30.36 | -0.98 | -3.13% | 30.29 | 31.42 | 13164 | 4058.98 | 2.62% | 0.00 |
| 2026-03-16 | 31.00 | 31.34 | 0.55 | 1.79% | 30.80 | 31.46 | 10963 | 3416.11 | 2.18% | 0.00 |
| 2026-03-13 | 31.23 | 30.79 | -0.44 | -1.41% | 30.69 | 31.50 | 12407 | 3860.04 | 2.47% | 0.00 |
| 2026-03-12 | 31.85 | 31.23 | -0.61 | -1.92% | 31.07 | 31.92 | 13757 | 4324.21 | 2.74% | 0.00 |
| 2026-03-11 | 32.50 | 31.84 | -0.59 | -1.82% | 31.78 | 32.88 | 15297 | 4928.44 | 3.04% | 0.00 |
| 2026-03-10 | 32.02 | 32.43 | 0.74 | 2.34% | 31.75 | 32.58 | 15006 | 4835.08 | 2.98% | 0.00 |
| 2026-03-09 | 31.31 | 31.69 | 0.02 | 0.06% | 31.07 | 31.93 | 18298 | 5772.73 | 3.64% | 0.00 |
| 2026-03-06 | 30.90 | 31.67 | 0.84 | 2.72% | 30.64 | 31.72 | 20362 | 6380.82 | 4.05% | 0.00 |
| 2026-03-05 | 31.31 | 30.83 | 0.07 | 0.23% | 30.66 | 31.52 | 12929 | 4016.83 | 2.57% | 0.00 |
| 2026-03-04 | 30.98 | 30.76 | 0.06 | 0.20% | 30.04 | 31.13 | 17177 | 5278.03 | 3.41% | 0.00 |
| 2026-03-03 | 31.78 | 30.70 | -0.97 | -3.06% | 30.65 | 32.32 | 24394 | 7625.73 | 4.85% | 0.00 |
| 2026-03-02 | 32.88 | 31.67 | -1.88 | -5.60% | 31.48 | 33.30 | 31177 | 9991.01 | 6.20% | 0.00 |
| 2026-02-27 | 33.47 | 33.55 | 0.27 | 0.81% | 33.03 | 33.56 | 19064 | 6362.73 | 3.79% | 0.00 |
| 2026-02-26 | 33.89 | 33.28 | -0.60 | -1.77% | 33.00 | 33.98 | 25285 | 8423.77 | 5.03% | 0.00 |
| 2026-02-25 | 33.65 | 33.88 | 0.23 | 0.68% | 33.39 | 34.78 | 27469 | 9367.13 | 5.46% | 0.00 |
| 2026-02-24 | 34.03 | 33.65 | 0.07 | 0.21% | 33.40 | 34.23 | 17587 | 5926.79 | 3.50% | 0.00 |
| 2026-02-13 | 34.64 | 33.58 | -1.04 | -3.00% | 33.55 | 34.95 | 29023 | 9895.41 | 5.77% | 0.00 |
| 2026-02-12 | 34.70 | 34.62 | -0.08 | -0.23% | 34.33 | 35.18 | 29482 | 10219.07 | 5.86% | 0.00 |
| 2026-02-11 | 35.70 | 34.70 | -1.15 | -3.21% | 34.59 | 35.75 | 36370 | 12713.54 | 7.23% | 0.00 |
| 2026-02-10 | 35.94 | 35.85 | -0.20 | -0.55% | 35.19 | 36.38 | 45979 | 16438.34 | 9.14% | 0.00 |
| 2026-02-09 | 35.12 | 36.05 | 1.58 | 4.58% | 35.00 | 36.06 | 54843 | 19543.28 | 10.90% | 0.00 |
| 2026-02-06 | 34.99 | 34.47 | -1.08 | -3.04% | 33.66 | 35.63 | 50153 | 17266.28 | 9.97% | 0.00 |
| 2026-02-05 | 34.89 | 35.55 | 0.37 | 1.05% | 34.12 | 36.08 | 56561 | 20070.75 | 11.24% | 0.00 |
| 2026-02-04 | 36.18 | 35.18 | -1.70 | -4.61% | 34.34 | 36.38 | 67686 | 23704.95 | 13.46% | 0.00 |
| 2026-02-03 | 36.15 | 36.88 | 0.75 | 2.08% | 35.50 | 37.32 | 82533 | 30144.80 | 16.41% | 0.00 |
| 2026-02-02 | 35.15 | 36.13 | 0.82 | 2.32% | 34.88 | 37.55 | 76496 | 27844.26 | 15.21% | 4.00 |
| 2026-01-30 | 35.01 | 35.31 | -1.08 | -2.97% | 34.63 | 35.87 | 72855 | 25655.49 | 14.48% | 0.00 |
| 2026-01-29 | 35.00 | 36.39 | 0.59 | 1.65% | 34.51 | 38.10 | 117837 | 43371.34 | 23.43% | 2.00 |
| 2026-01-28 | 35.95 | 35.80 | -1.33 | -3.58% | 35.55 | 37.32 | 120774 | 43665.34 | 24.01% | 0.00 |
| 2026-01-27 | 33.92 | 37.13 | 3.80 | 11.40% | 33.92 | 40.00 | 163329 | 62279.05 | 32.47% | 1.00 |
| 2026-01-26 | 34.17 | 33.33 | -0.89 | -2.60% | 32.64 | 34.34 | 44677 | 14852.14 | 8.88% | 0.00 |
| 2026-01-23 | 33.69 | 34.22 | 0.67 | 2.00% | 33.31 | 34.55 | 53068 | 18083.56 | 10.55% | 5.00 |
| 2026-01-22 | 33.08 | 33.55 | 0.47 | 1.42% | 32.72 | 34.12 | 44961 | 15046.70 | 8.94% | 1.00 |
| 2026-01-21 | 33.22 | 33.08 | -1.04 | -3.05% | 32.80 | 34.00 | 54786 | 18231.07 | 10.89% | 8.00 |
| 2026-01-20 | 33.51 | 34.12 | 1.13 | 3.43% | 33.17 | 35.60 | 97171 | 33313.01 | 19.32% | 0.00 |
| 2026-01-19 | 33.31 | 32.99 | -0.64 | -1.90% | 32.79 | 34.20 | 59274 | 19746.43 | 11.78% | 0.00 |
| 2026-01-16 | 35.44 | 33.63 | -2.43 | -6.74% | 33.25 | 35.66 | 99069 | 33795.37 | 19.70% | 0.00 |
| 2026-01-15 | 40.46 | 36.06 | -6.60 | -15.47% | 35.46 | 40.46 | 164672 | 61616.47 | 32.74% | 20.00 |
| 2026-01-14 | 34.75 | 42.66 | 7.11 | 20.00% | 34.75 | 42.66 | 128762 | 52058.62 | 25.60% | 0.00 |
| 2026-01-13 | 38.30 | 35.55 | -0.20 | -0.56% | 35.51 | 42.88 | 157264 | 60263.55 | 31.27% | 0.00 |
| 2026-01-12 | 31.77 | 35.75 | 4.14 | 13.10% | 31.77 | 35.95 | 97162 | 32705.37 | 19.32% | 0.00 |
| 2026-01-09 | 30.40 | 31.61 | 1.37 | 4.53% | 30.09 | 31.68 | 49450 | 15316.11 | 9.83% | 0.00 |
| 2026-01-08 | 29.55 | 30.24 | 0.61 | 2.06% | 29.31 | 30.27 | 30486 | 9148.00 | 6.06% | 0.00 |
| 2026-01-07 | 29.75 | 29.63 | -0.11 | -0.37% | 29.44 | 29.95 | 23367 | 6928.28 | 4.65% | 0.00 |
| 2026-01-06 | 29.80 | 29.74 | -0.21 | -0.70% | 29.46 | 29.96 | 30602 | 9089.22 | 6.08% | 0.00 |
| 2026-01-05 | 29.39 | 29.95 | 0.41 | 1.39% | 29.26 | 30.27 | 38807 | 11554.53 | 7.72% | 0.00 |
| 2025-12-31 | 28.55 | 29.54 | 0.97 | 3.40% | 28.41 | 29.88 | 47310 | 13854.70 | 9.41% | 11.00 |
| 2025-12-30 | 28.51 | 28.57 | 0.03 | 0.11% | 28.10 | 28.85 | 23740 | 6763.10 | 4.72% | 0.00 |
| 2025-12-29 | 28.20 | 28.54 | 0.21 | 0.74% | 28.03 | 28.56 | 16865 | 4769.59 | 3.35% | 2.00 |
| 2025-12-26 | 28.63 | 28.33 | -0.32 | -1.12% | 28.21 | 28.73 | 18782 | 5341.53 | 3.73% | 0.00 |
| 2025-12-25 | 28.30 | 28.65 | 0.35 | 1.24% | 28.12 | 28.73 | 20144 | 5734.34 | 4.00% | 0.00 |
| 2025-12-24 | 28.14 | 28.30 | 0.20 | 0.71% | 27.90 | 28.49 | 15699 | 4446.36 | 3.12% | 0.00 |
| 2025-12-23 | 28.44 | 28.10 | -0.35 | -1.23% | 28.02 | 28.58 | 17078 | 4804.11 | 3.40% | 0.00 |
| 2025-12-22 | 28.88 | 28.45 | -0.21 | -0.73% | 28.31 | 29.00 | 20699 | 5923.50 | 4.12% | 0.00 |
| 2025-12-19 | 28.41 | 28.66 | 0.53 | 1.88% | 28.21 | 28.74 | 22447 | 6404.73 | 4.46% | 0.00 |
| 2025-12-18 | 27.97 | 28.13 | 0.01 | 0.04% | 27.69 | 28.78 | 27939 | 7936.21 | 5.55% | 0.00 |
| 2025-12-17 | 28.30 | 28.12 | -0.19 | -0.67% | 27.15 | 28.50 | 33331 | 9258.65 | 6.63% | 0.00 |
| 2025-12-16 | 29.18 | 28.31 | -1.06 | -3.61% | 28.10 | 29.47 | 30247 | 8647.23 | 6.01% | 0.00 |
| 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 |
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。
