| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 26.81 | 28.37 | 1.57 | 5.86% | 26.81 | 28.80 | 492470 | 137565.84 | 12.59% | 0.00 |
| 2025-12-18 | 26.30 | 26.80 | 1.07 | 4.16% | 26.30 | 27.99 | 479737 | 130858.85 | 12.26% | 3.00 |
| 2025-12-17 | 25.25 | 25.73 | 0.57 | 2.27% | 25.20 | 26.18 | 229961 | 59000.69 | 5.88% | 0.00 |
| 2025-12-16 | 26.60 | 25.16 | -1.26 | -4.77% | 24.82 | 26.60 | 245824 | 62633.72 | 6.28% | 0.00 |
| 2025-12-15 | 25.92 | 26.42 | 0.89 | 3.49% | 25.27 | 27.15 | 289733 | 76259.42 | 7.41% | 0.00 |
| 2025-12-12 | 26.27 | 25.53 | -0.70 | -2.67% | 25.24 | 26.66 | 250096 | 64228.79 | 6.39% | 13.00 |
| 2025-12-11 | 26.91 | 26.23 | -0.68 | -2.53% | 26.15 | 27.37 | 245690 | 65539.85 | 6.28% | 1.00 |
| 2025-12-10 | 25.49 | 26.91 | 1.42 | 5.57% | 25.13 | 27.48 | 350324 | 92920.89 | 8.95% | 30.00 |
| 2025-12-09 | 25.88 | 25.49 | -0.44 | -1.70% | 25.45 | 26.10 | 150139 | 38561.43 | 3.84% | 9.00 |
| 2025-12-08 | 26.38 | 25.93 | -0.19 | -0.73% | 25.69 | 26.49 | 183501 | 47575.77 | 4.69% | 0.00 |
| 2025-12-05 | 26.01 | 26.12 | 0.02 | 0.08% | 25.70 | 26.38 | 220737 | 57578.16 | 5.64% | 0.00 |
| 2025-12-04 | 24.80 | 26.10 | 1.30 | 5.24% | 24.40 | 26.51 | 301734 | 77251.95 | 7.71% | 8.00 |
| 2025-12-03 | 25.42 | 24.80 | -0.62 | -2.44% | 24.63 | 25.97 | 184544 | 46359.78 | 4.72% | 0.00 |
| 2025-12-02 | 25.66 | 25.42 | -0.41 | -1.59% | 25.32 | 26.15 | 174130 | 44713.62 | 4.45% | 0.00 |
| 2025-12-01 | 26.50 | 25.83 | -0.91 | -3.40% | 25.60 | 26.63 | 268224 | 69756.95 | 6.86% | 0.00 |
| 2025-11-28 | 25.51 | 26.74 | 1.03 | 4.01% | 25.20 | 27.17 | 350870 | 93488.80 | 8.97% | 1.00 |
| 2025-11-27 | 25.64 | 25.71 | 0.08 | 0.31% | 25.37 | 26.21 | 220382 | 56788.59 | 5.63% | 0.00 |
| 2025-11-26 | 25.50 | 25.63 | -0.06 | -0.23% | 25.04 | 26.54 | 308755 | 79281.19 | 7.89% | 0.00 |
| 2025-11-25 | 23.90 | 25.69 | 1.97 | 8.31% | 23.73 | 26.54 | 428219 | 107252.80 | 10.95% | 1.00 |
| 2025-11-24 | 23.99 | 23.72 | 0.00 | 0.00% | 23.35 | 24.10 | 168992 | 40129.62 | 4.32% | 4.00 |
| 2025-11-21 | 24.61 | 23.72 | -1.66 | -6.54% | 23.66 | 25.28 | 289666 | 70163.25 | 7.40% | 7.00 |
| 2025-11-20 | 26.34 | 25.38 | -0.54 | -2.08% | 25.30 | 26.85 | 241344 | 62731.99 | 6.17% | 0.00 |
| 2025-11-19 | 27.04 | 25.92 | -0.93 | -3.46% | 25.86 | 27.45 | 307027 | 80792.34 | 7.85% | 6.00 |
| 2025-11-18 | 29.45 | 26.85 | -2.99 | -10.02% | 26.56 | 29.74 | 529329 | 145901.34 | 13.53% | 49.00 |
| 2025-11-17 | 29.08 | 29.89 | 0.60 | 2.05% | 28.63 | 30.68 | 659282 | 194891.75 | 16.85% | 23.00 |
| 2025-11-14 | 32.02 | 29.29 | 0.14 | 0.48% | 29.29 | 33.85 | 851625 | 265255.34 | 21.77% | 73.00 |
| 2025-11-13 | 26.03 | 29.15 | 2.87 | 10.92% | 25.87 | 30.88 | 628465 | 179777.58 | 16.06% | 0.00 |
| 2025-11-12 | 26.57 | 26.28 | -0.29 | -1.09% | 25.58 | 26.80 | 376870 | 98267.50 | 9.63% | 0.00 |
| 2025-11-11 | 24.56 | 26.57 | 2.20 | 9.03% | 24.41 | 27.92 | 563971 | 146243.47 | 14.42% | 74.00 |
| 2025-11-10 | 24.18 | 24.37 | 0.57 | 2.39% | 23.71 | 24.49 | 377346 | 91015.06 | 9.65% | 0.00 |
| 2025-11-07 | 21.92 | 23.80 | 1.81 | 8.23% | 21.88 | 25.20 | 528197 | 126367.86 | 13.50% | 1.00 |
| 2025-11-06 | 22.12 | 21.99 | -0.34 | -1.52% | 21.82 | 22.29 | 118348 | 26059.38 | 3.03% | 0.00 |
| 2025-11-05 | 21.47 | 22.33 | 0.84 | 3.91% | 20.99 | 22.95 | 207932 | 45588.95 | 5.32% | 0.00 |
| 2025-11-04 | 22.29 | 21.49 | -0.80 | -3.59% | 21.47 | 22.48 | 138582 | 30271.00 | 3.54% | 43.00 |
| 2025-11-03 | 23.44 | 22.29 | -1.11 | -4.74% | 22.20 | 23.57 | 187372 | 42236.96 | 4.79% | 0.00 |
| 2025-10-31 | 23.32 | 23.40 | 0.02 | 0.09% | 23.14 | 23.58 | 125576 | 29388.95 | 3.21% | 0.00 |
| 2025-10-30 | 23.74 | 23.38 | -0.36 | -1.52% | 23.36 | 24.06 | 173322 | 41060.77 | 4.43% | 7.00 |
| 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 |
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。
