| 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 | 59.57 | 58.74 | -0.75 | -1.26% | 58.60 | 60.15 | 12990 | 7705.45 | 2.19% | 0.00 |
| 2025-12-18 | 60.50 | 59.49 | -0.79 | -1.31% | 59.10 | 60.78 | 11734 | 7031.15 | 1.98% | 0.00 |
| 2025-12-17 | 59.56 | 60.28 | 1.01 | 1.70% | 58.17 | 60.77 | 19941 | 11882.94 | 3.36% | 0.00 |
| 2025-12-16 | 61.61 | 59.27 | -2.47 | -4.00% | 59.11 | 61.80 | 20397 | 12211.32 | 3.44% | 0.00 |
| 2025-12-15 | 62.62 | 61.74 | -0.75 | -1.20% | 60.40 | 62.93 | 12442 | 7686.45 | 2.10% | 0.00 |
| 2025-12-12 | 62.17 | 62.49 | 0.61 | 0.99% | 61.23 | 63.30 | 23554 | 14700.14 | 3.97% | 0.00 |
| 2025-12-11 | 62.02 | 61.88 | -0.44 | -0.71% | 60.66 | 62.49 | 23846 | 14673.43 | 4.02% | 0.00 |
| 2025-12-10 | 62.14 | 62.32 | -0.21 | -0.34% | 61.02 | 62.76 | 21400 | 13280.23 | 3.61% | 0.00 |
| 2025-12-09 | 60.37 | 62.53 | 1.91 | 3.15% | 60.37 | 62.97 | 34434 | 21421.14 | 5.80% | 0.00 |
| 2025-12-08 | 59.18 | 60.62 | 2.26 | 3.87% | 58.80 | 60.83 | 39091 | 23512.00 | 6.59% | 0.00 |
| 2025-12-05 | 58.18 | 58.36 | 1.13 | 1.97% | 56.28 | 59.50 | 41173 | 23823.40 | 6.94% | 0.00 |
| 2025-12-04 | 54.84 | 57.23 | 2.53 | 4.63% | 54.49 | 57.44 | 31828 | 17989.79 | 5.36% | 0.00 |
| 2025-12-03 | 54.51 | 54.70 | -0.10 | -0.18% | 54.25 | 55.30 | 14215 | 7778.25 | 2.39% | 0.00 |
| 2025-12-02 | 56.05 | 54.80 | -1.54 | -2.73% | 52.02 | 56.33 | 27450 | 14792.60 | 4.62% | 0.00 |
| 2025-12-01 | 56.61 | 56.34 | -0.27 | -0.48% | 56.00 | 57.12 | 15697 | 8858.76 | 2.64% | 0.00 |
| 2025-11-28 | 56.62 | 56.61 | -0.55 | -0.96% | 55.10 | 57.06 | 18401 | 10319.71 | 3.10% | 0.00 |
| 2025-11-27 | 54.50 | 57.16 | 2.60 | 4.77% | 54.30 | 58.59 | 37032 | 21074.95 | 6.24% | 0.00 |
| 2025-11-26 | 54.57 | 54.56 | 0.00 | 0.00% | 53.95 | 54.94 | 14680 | 8010.32 | 2.47% | 0.00 |
| 2025-11-25 | 53.00 | 54.56 | 1.79 | 3.39% | 53.00 | 55.10 | 23675 | 12916.27 | 3.99% | 0.00 |
| 2025-11-24 | 49.99 | 52.77 | 3.68 | 7.50% | 49.98 | 53.34 | 36141 | 18638.24 | 6.09% | 0.00 |
| 2025-11-21 | 53.59 | 49.09 | -4.74 | -8.81% | 49.00 | 53.59 | 33036 | 16735.30 | 5.57% | 0.00 |
| 2025-11-20 | 55.96 | 53.83 | -2.14 | -3.82% | 53.68 | 56.35 | 18235 | 9956.18 | 3.07% | 1.00 |
| 2025-11-19 | 57.31 | 55.97 | -1.33 | -2.32% | 55.39 | 57.80 | 12477 | 7007.89 | 2.10% | 0.00 |
| 2025-11-18 | 57.20 | 57.30 | 0.14 | 0.24% | 56.91 | 58.46 | 19300 | 11112.68 | 3.25% | 0.00 |
| 2025-11-17 | 57.00 | 57.16 | 0.22 | 0.39% | 56.00 | 58.84 | 21580 | 12446.37 | 3.64% | 0.00 |
| 2025-11-14 | 56.77 | 56.94 | -0.21 | -0.37% | 55.69 | 58.58 | 21403 | 12167.73 | 3.61% | 0.00 |
| 2025-11-13 | 59.80 | 57.15 | -2.74 | -4.58% | 56.78 | 59.88 | 33461 | 19287.98 | 5.64% | 0.00 |
| 2025-11-12 | 58.40 | 59.89 | 1.50 | 2.57% | 57.25 | 60.70 | 29578 | 17413.31 | 4.98% | 0.00 |
| 2025-11-11 | 57.50 | 58.39 | 0.89 | 1.55% | 57.11 | 58.80 | 22252 | 12933.99 | 3.75% | 0.00 |
| 2025-11-10 | 58.00 | 57.50 | 0.15 | 0.26% | 56.03 | 58.17 | 25571 | 14616.83 | 4.31% | 0.00 |
| 2025-11-07 | 59.21 | 57.35 | -2.15 | -3.61% | 56.74 | 59.38 | 31051 | 17902.65 | 5.23% | 0.00 |
| 2025-11-06 | 61.46 | 59.50 | -1.96 | -3.19% | 57.00 | 61.84 | 39688 | 23674.02 | 6.69% | 0.00 |
| 2025-11-05 | 61.00 | 61.46 | -0.58 | -0.93% | 61.00 | 62.61 | 16892 | 10436.46 | 2.85% | 0.00 |
| 2025-11-04 | 63.71 | 62.04 | -1.99 | -3.11% | 61.65 | 64.30 | 24348 | 15188.56 | 4.10% | 0.00 |
| 2025-11-03 | 65.07 | 64.03 | -0.07 | -0.11% | 61.70 | 65.87 | 38384 | 24489.89 | 6.47% | 1.00 |
| 2025-10-31 | 67.67 | 64.10 | -3.20 | -4.75% | 64.07 | 67.67 | 47154 | 30786.62 | 7.94% | 0.00 |
| 2025-10-30 | 70.07 | 67.30 | -1.38 | -2.01% | 67.00 | 72.59 | 56368 | 38805.57 | 9.50% | 22.00 |
| 2025-10-29 | 66.50 | 68.68 | 1.96 | 2.94% | 65.58 | 69.66 | 60488 | 41357.84 | 10.19% | 0.00 |
| 2025-10-28 | 61.80 | 66.72 | 4.92 | 7.96% | 61.76 | 67.00 | 106575 | 68929.81 | 17.96% | 1.00 |
| 2025-10-27 | 61.62 | 61.80 | 1.27 | 2.10% | 59.25 | 62.88 | 50826 | 31159.56 | 8.56% | 1.00 |
| 2025-10-24 | 60.26 | 60.53 | -0.42 | -0.69% | 58.00 | 61.56 | 48057 | 28923.25 | 8.10% | 0.00 |
| 2025-10-23 | 60.89 | 60.95 | -2.06 | -3.27% | 59.89 | 64.88 | 69999 | 43556.26 | 11.79% | 0.00 |
| 2025-10-22 | 58.79 | 63.01 | 3.53 | 5.93% | 57.75 | 64.88 | 51268 | 31330.75 | 8.64% | 0.00 |
| 2025-10-21 | 58.28 | 59.48 | 1.14 | 1.95% | 57.00 | 61.26 | 41245 | 24190.28 | 6.95% | 0.00 |
| 2025-10-20 | 57.14 | 58.34 | 2.18 | 3.88% | 57.11 | 60.49 | 30356 | 17905.71 | 5.11% | 0.00 |
| 2025-10-17 | 59.69 | 56.16 | -3.43 | -5.76% | 56.10 | 59.69 | 28136 | 16169.86 | 4.74% | 0.00 |
| 2025-10-16 | 61.40 | 59.59 | -1.81 | -2.95% | 59.27 | 62.00 | 28122 | 17062.86 | 4.74% | 0.00 |
| 2025-10-15 | 59.69 | 61.40 | 1.70 | 2.85% | 58.53 | 61.53 | 28074 | 16865.47 | 4.73% | 1.00 |
| 2025-10-14 | 61.69 | 59.70 | -1.80 | -2.93% | 59.14 | 62.00 | 34989 | 21054.92 | 5.89% | 0.00 |
| 2025-10-13 | 57.67 | 61.50 | 0.65 | 1.07% | 57.67 | 62.70 | 38447 | 23287.24 | 6.48% | 0.00 |
| 2025-10-10 | 59.63 | 60.85 | 1.26 | 2.11% | 58.79 | 62.39 | 44529 | 27110.01 | 7.50% | 0.00 |
| 2025-10-09 | 57.77 | 59.59 | 1.52 | 2.62% | 57.22 | 59.81 | 43834 | 25748.66 | 7.39% | 0.00 |
| 2025-09-30 | 54.93 | 58.07 | 3.16 | 5.75% | 54.37 | 58.85 | 48221 | 27722.01 | 8.12% | 0.00 |
| 2025-09-29 | 55.86 | 54.91 | -1.68 | -2.97% | 54.00 | 56.18 | 38211 | 20985.57 | 6.44% | 0.00 |
| 2025-09-26 | 55.58 | 56.59 | 0.81 | 1.45% | 54.65 | 57.00 | 39659 | 22245.86 | 6.68% | 0.00 |
| 2025-09-25 | 56.58 | 55.78 | -1.89 | -3.28% | 55.53 | 59.85 | 72196 | 41439.71 | 12.16% | 0.00 |
| 2025-09-24 | 56.00 | 57.67 | 1.68 | 3.00% | 55.05 | 57.87 | 46303 | 26405.38 | 7.80% | 0.00 |
| 2025-09-23 | 55.99 | 55.99 | -0.17 | -0.30% | 54.80 | 57.10 | 51730 | 28929.57 | 8.72% | 0.00 |
| 2025-09-22 | 52.00 | 56.16 | 3.80 | 7.26% | 51.76 | 56.28 | 60818 | 33192.36 | 10.25% | 0.00 |
| 2025-09-19 | 52.70 | 52.36 | -0.19 | -0.36% | 51.37 | 53.40 | 37524 | 19647.92 | 6.32% | 0.00 |
| 2025-09-18 | 51.61 | 52.55 | 0.77 | 1.49% | 51.61 | 55.55 | 60257 | 32194.70 | 10.15% | 0.00 |
| 2025-09-17 | 50.31 | 51.78 | 1.08 | 2.13% | 50.25 | 53.50 | 43982 | 22947.37 | 7.41% | 0.00 |
| 2025-09-16 | 50.68 | 50.70 | 0.38 | 0.76% | 49.51 | 51.43 | 39266 | 19805.30 | 6.62% | 0.00 |
| 2025-09-15 | 52.00 | 50.32 | -1.67 | -3.21% | 50.00 | 52.50 | 33014 | 16814.99 | 5.56% | 0.00 |
| 2025-09-12 | 51.77 | 51.99 | -0.14 | -0.27% | 50.83 | 52.67 | 33386 | 17268.44 | 5.62% | 0.00 |
| 2025-09-11 | 50.59 | 52.13 | 1.77 | 3.51% | 50.59 | 53.48 | 51314 | 26668.30 | 8.65% | 1.00 |
| 2025-09-10 | 51.01 | 50.36 | -0.38 | -0.75% | 49.90 | 51.85 | 23413 | 11834.29 | 3.94% | 0.00 |
| 2025-09-09 | 51.00 | 50.74 | -0.32 | -0.63% | 50.01 | 52.47 | 33664 | 17200.18 | 5.67% | 0.00 |
| 2025-09-08 | 49.80 | 51.06 | 1.26 | 2.53% | 49.47 | 51.34 | 38329 | 19348.81 | 6.46% | 0.00 |
| 2025-09-05 | 47.81 | 49.80 | 2.33 | 4.91% | 47.16 | 49.80 | 37958 | 18474.12 | 6.40% | 0.00 |
| 2025-09-04 | 47.03 | 47.47 | 0.45 | 0.96% | 46.52 | 49.28 | 41191 | 19817.92 | 6.94% | 0.00 |
| 2025-09-03 | 48.04 | 47.02 | -0.79 | -1.65% | 46.88 | 49.10 | 30456 | 14626.36 | 5.13% | 0.00 |
| 2025-09-02 | 49.59 | 47.81 | -1.98 | -3.98% | 47.30 | 49.79 | 39412 | 18981.85 | 6.64% | 0.00 |
| 2025-09-01 | 50.65 | 49.79 | -0.55 | -1.09% | 49.48 | 51.49 | 43870 | 22039.96 | 7.39% | 0.00 |
| 2025-08-29 | 48.14 | 50.34 | 2.45 | 5.12% | 47.51 | 50.98 | 51377 | 25681.21 | 8.66% | 0.00 |
| 2025-08-28 | 48.13 | 47.89 | -0.26 | -0.54% | 46.21 | 48.95 | 42385 | 20168.67 | 7.14% | 0.00 |
| 2025-08-27 | 50.38 | 48.15 | -2.44 | -4.82% | 48.01 | 52.67 | 79697 | 40337.41 | 13.43% | 0.00 |
| 2025-08-26 | 49.06 | 50.59 | 2.77 | 5.79% | 47.88 | 50.99 | 62605 | 31125.65 | 10.55% | 1.00 |
| 2025-08-25 | 46.35 | 47.82 | 1.40 | 3.02% | 46.31 | 48.67 | 46242 | 21977.41 | 7.79% | 0.00 |
| 2025-08-22 | 46.56 | 46.42 | -0.14 | -0.30% | 46.20 | 46.97 | 25216 | 11738.84 | 4.25% | 0.00 |
开勒股份(301070)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。
