| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 24.35 | 23.74 | -0.84 | -3.42% | 23.60 | 24.49 | 265565 | 63314.48 | 6.79% | 0.00 |
| 2025-10-28 | 24.81 | 24.58 | -0.70 | -2.77% | 24.14 | 24.90 | 318593 | 78022.88 | 8.14% | 2.00 |
| 2025-10-27 | 24.20 | 25.28 | 1.42 | 5.95% | 23.96 | 25.47 | 441296 | 109569.02 | 11.28% | 63.00 |
| 2025-10-24 | 24.52 | 23.86 | -1.16 | -4.64% | 23.74 | 24.77 | 326945 | 78932.80 | 8.36% | 0.00 |
| 2025-10-23 | 23.41 | 25.02 | 1.63 | 6.97% | 22.56 | 25.34 | 348799 | 84651.59 | 8.92% | 1.00 |
| 2025-10-22 | 24.01 | 23.39 | -0.89 | -3.67% | 23.19 | 24.27 | 183480 | 43208.74 | 4.69% | 28.00 |
| 2025-10-21 | 24.29 | 24.28 | -0.14 | -0.57% | 23.56 | 24.73 | 229947 | 55584.51 | 5.88% | 0.00 |
| 2025-10-20 | 24.50 | 24.42 | 0.44 | 1.83% | 23.94 | 25.35 | 379848 | 93831.75 | 9.71% | 5.00 |
| 2025-10-17 | 23.10 | 23.98 | 0.96 | 4.17% | 22.40 | 24.47 | 346636 | 81735.27 | 8.86% | 0.00 |
| 2025-10-16 | 22.72 | 23.02 | 0.22 | 0.96% | 22.45 | 23.27 | 146524 | 33624.70 | 3.75% | 0.00 |
| 2025-10-15 | 21.95 | 22.80 | 0.97 | 4.44% | 21.95 | 22.80 | 123931 | 27808.00 | 3.17% | 0.00 |
| 2025-10-14 | 22.88 | 21.83 | -0.96 | -4.21% | 21.77 | 23.41 | 142230 | 31978.68 | 3.64% | 0.00 |
| 2025-10-13 | 21.60 | 22.79 | -0.16 | -0.70% | 21.60 | 22.83 | 116624 | 26007.83 | 2.98% | 0.00 |
| 2025-10-10 | 22.43 | 22.95 | 0.51 | 2.27% | 22.17 | 23.29 | 159973 | 36559.41 | 4.09% | 0.00 |
| 2025-10-09 | 22.28 | 22.44 | 0.16 | 0.72% | 22.10 | 22.85 | 94815 | 21345.01 | 2.42% | 0.00 |
| 2025-09-30 | 22.25 | 22.28 | -0.04 | -0.18% | 22.18 | 22.66 | 69557 | 15568.14 | 1.77% | 0.00 |
| 2025-09-29 | 21.83 | 22.32 | 0.50 | 2.29% | 21.82 | 22.50 | 67002 | 14896.27 | 1.71% | 0.00 |
| 2025-09-26 | 22.16 | 21.82 | -0.53 | -2.37% | 21.81 | 22.33 | 73098 | 16097.88 | 1.86% | 0.00 |
| 2025-09-25 | 22.43 | 22.35 | -0.14 | -0.62% | 22.22 | 23.09 | 100899 | 22822.03 | 2.57% | 15.00 |
| 2025-09-24 | 21.71 | 22.49 | 0.69 | 3.17% | 21.49 | 22.53 | 97131 | 21464.77 | 2.48% | 0.00 |
| 2025-09-23 | 22.33 | 21.80 | -0.74 | -3.28% | 21.28 | 22.69 | 130164 | 28280.63 | 3.32% | 0.00 |
| 2025-09-22 | 22.27 | 22.54 | 0.26 | 1.17% | 22.11 | 22.56 | 88186 | 19702.58 | 2.25% | 1.00 |
| 2025-09-19 | 23.11 | 22.28 | -0.92 | -3.97% | 22.18 | 23.19 | 168770 | 38078.17 | 4.31% | 0.00 |
| 2025-09-18 | 23.86 | 23.20 | -0.65 | -2.73% | 22.72 | 24.48 | 246622 | 58684.73 | 6.29% | 0.00 |
| 2025-09-17 | 23.96 | 23.85 | 0.00 | 0.00% | 23.60 | 24.33 | 194222 | 46565.69 | 4.96% | 0.00 |
| 2025-09-16 | 23.22 | 23.85 | 0.63 | 2.71% | 22.95 | 23.92 | 181236 | 42640.48 | 4.62% | 0.00 |
| 2025-09-15 | 22.83 | 23.22 | 0.30 | 1.31% | 22.70 | 23.75 | 148572 | 34728.25 | 3.79% | 80.00 |
| 2025-09-12 | 23.72 | 22.92 | -0.77 | -3.25% | 22.85 | 23.72 | 152563 | 35291.42 | 3.89% | 0.00 |
| 2025-09-11 | 22.98 | 23.69 | 0.46 | 1.98% | 22.70 | 23.75 | 170407 | 39771.20 | 4.35% | 0.00 |
| 2025-09-10 | 23.31 | 23.23 | -0.32 | -1.36% | 22.86 | 23.78 | 151716 | 35264.11 | 3.87% | 0.00 |
| 2025-09-09 | 23.65 | 23.55 | -0.54 | -2.24% | 23.50 | 24.28 | 216612 | 51469.57 | 5.53% | 0.00 |
| 2025-09-08 | 22.69 | 24.09 | 1.40 | 6.17% | 22.40 | 24.38 | 346509 | 81738.67 | 8.84% | 1.00 |
| 2025-09-05 | 21.48 | 22.69 | 1.37 | 6.43% | 21.28 | 22.75 | 202624 | 45363.95 | 5.17% | 3.00 |
| 2025-09-04 | 21.84 | 21.32 | -0.52 | -2.38% | 20.81 | 22.29 | 149969 | 32389.92 | 3.83% | 0.00 |
| 2025-09-03 | 23.14 | 21.84 | -0.86 | -3.79% | 21.71 | 23.29 | 187052 | 41956.15 | 4.77% | 0.00 |
| 2025-09-02 | 22.07 | 22.70 | 0.52 | 2.34% | 21.17 | 23.19 | 287225 | 63545.86 | 7.33% | 1.00 |
| 2025-09-01 | 22.70 | 22.18 | -0.47 | -2.08% | 22.07 | 22.85 | 141242 | 31508.55 | 3.60% | 30.00 |
| 2025-08-29 | 22.53 | 22.65 | 0.23 | 1.03% | 22.10 | 23.15 | 216328 | 48998.27 | 5.52% | 1.00 |
| 2025-08-28 | 21.95 | 22.42 | 0.37 | 1.68% | 21.44 | 22.42 | 161313 | 35421.77 | 4.12% | 1.00 |
| 2025-08-27 | 22.64 | 22.05 | -0.58 | -2.56% | 22.01 | 22.88 | 160643 | 36211.12 | 4.10% | 10.00 |
| 2025-08-26 | 23.27 | 22.63 | -0.78 | -3.33% | 22.59 | 23.31 | 205558 | 47021.19 | 5.24% | 0.00 |
| 2025-08-25 | 23.31 | 23.41 | 0.10 | 0.43% | 22.96 | 23.64 | 216950 | 50565.56 | 5.53% | 13.00 |
| 2025-08-22 | 23.11 | 23.31 | -0.05 | -0.21% | 23.09 | 23.61 | 179024 | 41784.98 | 4.57% | 0.00 |
| 2025-08-21 | 24.16 | 23.36 | -1.13 | -4.61% | 23.18 | 24.50 | 289253 | 68544.98 | 7.38% | 0.00 |
| 2025-08-20 | 24.81 | 24.49 | 0.29 | 1.20% | 24.37 | 26.58 | 352565 | 88912.06 | 8.99% | 3.00 |
| 2025-08-19 | 25.06 | 24.20 | -1.39 | -5.43% | 24.20 | 25.06 | 320196 | 78342.72 | 8.17% | 4.00 |
| 2025-08-18 | 24.59 | 25.59 | 1.51 | 6.27% | 23.20 | 26.58 | 541282 | 133190.81 | 13.81% | 15.00 |
| 2025-08-15 | 21.80 | 24.08 | 1.82 | 8.18% | 21.74 | 24.08 | 494529 | 115326.94 | 12.62% | 23.00 |
| 2025-08-14 | 22.00 | 22.26 | 0.22 | 1.00% | 21.48 | 22.97 | 389944 | 86809.73 | 9.95% | 1.00 |
| 2025-08-13 | 21.85 | 22.04 | 0.02 | 0.09% | 21.52 | 22.62 | 383110 | 84461.42 | 9.77% | 14.00 |
| 2025-08-12 | 22.77 | 22.02 | -0.62 | -2.74% | 21.80 | 22.88 | 312092 | 68813.80 | 7.96% | 0.00 |
| 2025-08-11 | 20.85 | 22.64 | 2.01 | 9.74% | 20.69 | 23.33 | 567155 | 126015.77 | 14.47% | 0.00 |
| 2025-08-08 | 21.23 | 20.63 | -1.08 | -4.97% | 20.58 | 21.90 | 374202 | 78325.72 | 9.55% | 1.00 |
| 2025-08-07 | 23.55 | 21.71 | 0.15 | 0.70% | 21.46 | 24.45 | 721111 | 162317.91 | 18.40% | 25.00 |
| 2025-08-06 | 18.32 | 21.56 | 3.59 | 19.98% | 18.19 | 21.56 | 485872 | 98481.91 | 12.40% | 0.00 |
| 2025-08-05 | 17.04 | 17.97 | 0.85 | 4.96% | 17.01 | 18.10 | 240052 | 42562.64 | 6.12% | 5.00 |
| 2025-08-04 | 16.74 | 17.12 | 0.38 | 2.27% | 16.64 | 17.12 | 55688 | 9407.03 | 1.42% | 0.00 |
| 2025-08-01 | 16.84 | 16.74 | -0.09 | -0.53% | 16.72 | 16.98 | 51649 | 8694.33 | 1.32% | 0.00 |
| 2025-07-31 | 17.10 | 16.83 | -0.28 | -1.64% | 16.73 | 17.27 | 80232 | 13643.88 | 2.05% | 0.00 |
| 2025-07-30 | 17.27 | 17.11 | -0.08 | -0.47% | 16.95 | 17.40 | 86487 | 14853.96 | 2.21% | 1.00 |
| 2025-07-29 | 17.25 | 17.19 | -0.21 | -1.21% | 17.04 | 17.29 | 96139 | 16497.94 | 2.45% | 0.00 |
| 2025-07-28 | 16.79 | 17.40 | 0.56 | 3.33% | 16.74 | 17.53 | 163075 | 28250.12 | 4.16% | 0.00 |
| 2025-07-25 | 16.66 | 16.84 | 0.33 | 2.00% | 16.51 | 17.26 | 106390 | 17984.08 | 2.71% | 10.00 |
| 2025-07-24 | 16.39 | 16.51 | 0.13 | 0.79% | 16.35 | 16.64 | 62250 | 10261.26 | 1.59% | 0.00 |
| 2025-07-23 | 16.62 | 16.38 | -0.27 | -1.62% | 16.35 | 16.69 | 61548 | 10159.05 | 1.57% | 0.00 |
| 2025-07-22 | 16.73 | 16.65 | -0.10 | -0.60% | 16.54 | 16.76 | 75865 | 12622.53 | 1.94% | 0.00 |
| 2025-07-21 | 16.49 | 16.75 | 0.32 | 1.95% | 16.41 | 16.85 | 91768 | 15237.53 | 2.34% | 0.10 |
| 2025-07-18 | 16.51 | 16.43 | -0.08 | -0.48% | 16.35 | 16.67 | 71620 | 11796.96 | 1.83% | 0.00 |
| 2025-07-17 | 16.37 | 16.51 | -0.01 | -0.06% | 16.23 | 16.75 | 104239 | 17206.47 | 2.66% | 47.00 |
| 2025-07-16 | 16.57 | 16.52 | -0.01 | -0.06% | 16.34 | 16.70 | 76234 | 12607.95 | 1.94% | 0.00 |
| 2025-07-15 | 16.60 | 16.53 | -0.30 | -1.78% | 16.42 | 16.96 | 127307 | 21165.90 | 3.25% | 0.00 |
| 2025-07-14 | 16.09 | 16.83 | 0.74 | 4.60% | 16.09 | 16.83 | 154988 | 25714.75 | 3.95% | 10.00 |
| 2025-07-11 | 16.09 | 16.09 | -0.02 | -0.12% | 15.91 | 16.20 | 50916 | 8187.54 | 1.30% | 0.00 |
| 2025-07-10 | 15.87 | 16.11 | 0.18 | 1.13% | 15.82 | 16.17 | 46764 | 7482.54 | 1.19% | 0.00 |
| 2025-07-09 | 16.08 | 15.93 | -0.13 | -0.81% | 15.88 | 16.32 | 54496 | 8738.10 | 1.39% | 0.00 |
| 2025-07-08 | 15.80 | 16.06 | 0.27 | 1.71% | 15.73 | 16.14 | 48919 | 7831.96 | 1.25% | 0.00 |
| 2025-07-07 | 15.75 | 15.79 | 0.09 | 0.57% | 15.62 | 15.82 | 27060 | 4263.19 | 0.69% | 0.00 |
| 2025-07-04 | 15.94 | 15.70 | -0.32 | -2.00% | 15.67 | 16.07 | 40869 | 6456.84 | 1.04% | 0.00 |
| 2025-07-03 | 15.92 | 16.02 | 0.11 | 0.69% | 15.78 | 16.08 | 40727 | 6483.27 | 1.04% | 0.00 |
| 2025-07-02 | 16.08 | 15.91 | -0.13 | -0.81% | 15.80 | 16.08 | 37404 | 5945.60 | 0.95% | 0.00 |
凯盛新材(301069)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。
