| 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 | 53.57 | 55.59 | 2.09 | 3.91% | 52.59 | 58.50 | 57537 | 32394.04 | 6.00% | 0.00 |
| 2026-03-25 | 52.88 | 53.50 | 1.04 | 1.98% | 52.18 | 55.66 | 28320 | 15309.41 | 2.96% | 0.00 |
| 2026-03-24 | 50.00 | 52.46 | 2.97 | 6.00% | 49.69 | 52.73 | 37332 | 19159.59 | 3.90% | 0.00 |
| 2026-03-23 | 53.70 | 49.49 | -5.37 | -9.79% | 48.90 | 53.81 | 39244 | 20012.35 | 4.10% | 0.00 |
| 2026-03-20 | 57.80 | 54.86 | -2.50 | -4.36% | 54.69 | 57.80 | 30680 | 17231.27 | 3.20% | 0.00 |
| 2026-03-19 | 59.86 | 57.36 | -3.25 | -5.36% | 56.80 | 61.26 | 46874 | 27424.13 | 4.89% | 0.00 |
| 2026-03-18 | 61.13 | 60.61 | -1.05 | -1.70% | 59.35 | 62.48 | 47723 | 28913.08 | 4.98% | 0.00 |
| 2026-03-17 | 62.00 | 61.66 | 0.00 | 0.00% | 60.00 | 64.17 | 43260 | 26937.49 | 4.51% | 0.00 |
| 2026-03-16 | 57.89 | 61.66 | 3.38 | 5.80% | 57.51 | 63.21 | 67171 | 40721.41 | 7.01% | 0.00 |
| 2026-03-13 | 60.00 | 58.28 | -1.72 | -2.87% | 57.83 | 61.00 | 54841 | 32444.04 | 5.72% | 0.00 |
| 2026-03-12 | 55.24 | 60.00 | 4.68 | 8.46% | 54.87 | 60.97 | 73098 | 42248.39 | 7.63% | 0.00 |
| 2026-03-11 | 55.31 | 55.32 | -0.08 | -0.14% | 54.12 | 58.22 | 62276 | 34853.63 | 6.50% | 0.00 |
| 2026-03-10 | 53.02 | 55.40 | 3.42 | 6.58% | 51.60 | 55.80 | 61224 | 32959.16 | 6.39% | 0.00 |
| 2026-03-09 | 48.50 | 51.98 | 1.47 | 2.91% | 45.00 | 52.38 | 53463 | 26661.37 | 5.58% | 0.00 |
| 2026-03-06 | 49.59 | 50.51 | 0.42 | 0.84% | 49.28 | 51.70 | 44435 | 22522.46 | 4.64% | 0.00 |
| 2026-03-05 | 50.10 | 50.09 | 1.13 | 2.31% | 48.73 | 51.25 | 54181 | 27247.68 | 5.65% | 0.00 |
| 2026-03-04 | 48.53 | 48.96 | -0.45 | -0.91% | 47.91 | 51.07 | 41334 | 20424.05 | 4.31% | 0.00 |
| 2026-03-03 | 49.00 | 49.41 | 0.21 | 0.43% | 48.66 | 52.10 | 56090 | 28110.07 | 5.85% | 0.00 |
| 2026-03-02 | 49.45 | 49.20 | -1.79 | -3.51% | 48.52 | 50.95 | 31121 | 15349.06 | 3.25% | 0.00 |
| 2026-02-27 | 50.50 | 50.99 | -0.54 | -1.05% | 48.90 | 51.17 | 41872 | 20936.43 | 4.37% | 0.00 |
| 2026-02-26 | 48.52 | 51.53 | 3.17 | 6.56% | 48.40 | 53.16 | 71817 | 36995.34 | 7.49% | 4.00 |
| 2026-02-25 | 49.69 | 48.36 | -1.43 | -2.87% | 48.28 | 50.00 | 32634 | 15939.37 | 3.41% | 0.00 |
| 2026-02-24 | 50.78 | 49.79 | 0.38 | 0.77% | 48.64 | 50.79 | 30030 | 14954.30 | 3.13% | 0.00 |
| 2026-02-13 | 51.17 | 49.41 | -1.25 | -2.47% | 49.21 | 51.17 | 35940 | 17998.31 | 3.75% | 0.00 |
| 2026-02-12 | 49.07 | 50.66 | 1.41 | 2.86% | 48.60 | 51.82 | 59223 | 29989.94 | 6.18% | 0.00 |
| 2026-02-11 | 50.10 | 49.25 | -0.82 | -1.64% | 48.22 | 50.30 | 49620 | 24330.61 | 5.18% | 2.00 |
| 2026-02-10 | 50.43 | 50.07 | -2.35 | -4.48% | 49.74 | 51.67 | 71804 | 36240.20 | 7.49% | 0.00 |
| 2026-02-09 | 54.28 | 52.42 | -1.53 | -2.84% | 50.81 | 54.29 | 98832 | 51523.64 | 10.31% | 0.00 |
| 2026-02-06 | 51.59 | 53.95 | 2.07 | 3.99% | 51.01 | 56.00 | 95919 | 51801.45 | 10.01% | 0.00 |
| 2026-02-05 | 50.73 | 51.88 | 0.88 | 1.73% | 49.40 | 52.85 | 91853 | 47158.02 | 9.59% | 0.00 |
| 2026-02-04 | 50.67 | 51.00 | 3.37 | 7.08% | 50.66 | 54.00 | 153410 | 79908.23 | 16.01% | 48.00 |
| 2026-02-03 | 39.85 | 47.63 | 7.94 | 20.01% | 39.84 | 47.63 | 120902 | 52977.50 | 12.62% | 0.00 |
| 2026-02-02 | 37.69 | 39.69 | 1.97 | 5.22% | 37.69 | 40.00 | 49708 | 19483.46 | 5.19% | 0.00 |
| 2026-01-30 | 36.66 | 37.72 | 1.15 | 3.14% | 36.36 | 38.29 | 32103 | 11989.96 | 3.35% | 9.00 |
| 2026-01-29 | 37.92 | 36.57 | -1.33 | -3.51% | 36.49 | 38.30 | 24237 | 9021.65 | 2.53% | 0.00 |
| 2026-01-28 | 38.50 | 37.90 | -0.56 | -1.46% | 37.65 | 38.87 | 17073 | 6492.79 | 1.78% | 0.00 |
| 2026-01-27 | 38.78 | 38.46 | -0.29 | -0.75% | 37.42 | 39.19 | 18534 | 7110.19 | 1.93% | 0.00 |
| 2026-01-26 | 40.51 | 38.75 | -1.53 | -3.80% | 38.18 | 40.60 | 22806 | 8893.31 | 2.38% | 0.00 |
| 2026-01-23 | 40.01 | 40.28 | 0.40 | 1.00% | 39.75 | 40.55 | 14330 | 5762.57 | 1.50% | 0.00 |
| 2026-01-22 | 39.99 | 39.88 | -0.04 | -0.10% | 39.64 | 40.49 | 14860 | 5930.52 | 1.55% | 0.00 |
| 2026-01-21 | 39.50 | 39.92 | 0.54 | 1.37% | 39.00 | 40.37 | 18365 | 7321.29 | 1.92% | 0.00 |
| 2026-01-20 | 40.72 | 39.38 | -1.34 | -3.29% | 39.00 | 40.91 | 19395 | 7733.65 | 2.02% | 0.00 |
| 2026-01-19 | 41.14 | 40.72 | -0.64 | -1.55% | 40.59 | 41.55 | 16586 | 6793.49 | 1.73% | 0.00 |
| 2026-01-16 | 41.08 | 41.36 | 0.64 | 1.57% | 40.53 | 42.40 | 25079 | 10332.45 | 2.62% | 0.00 |
| 2026-01-15 | 41.00 | 40.72 | -0.39 | -0.95% | 40.26 | 41.58 | 20421 | 8304.93 | 2.13% | 0.00 |
| 2026-01-14 | 40.85 | 41.11 | 0.35 | 0.86% | 40.07 | 41.93 | 27528 | 11251.88 | 2.87% | 0.00 |
| 2026-01-13 | 42.47 | 40.76 | -1.53 | -3.62% | 40.50 | 42.48 | 24846 | 10262.35 | 2.59% | 0.00 |
| 2026-01-12 | 42.70 | 42.29 | -0.07 | -0.17% | 41.20 | 42.75 | 29380 | 12344.29 | 3.07% | 0.00 |
| 2026-01-09 | 42.00 | 42.36 | 0.34 | 0.81% | 41.42 | 42.78 | 23882 | 10050.51 | 2.49% | 0.00 |
| 2026-01-08 | 41.14 | 42.02 | 0.72 | 1.74% | 40.50 | 42.57 | 29082 | 12088.43 | 3.04% | 0.00 |
| 2026-01-07 | 40.80 | 41.30 | 0.19 | 0.46% | 40.45 | 42.41 | 26311 | 10894.89 | 2.75% | 0.00 |
| 2026-01-06 | 41.95 | 41.11 | -1.02 | -2.42% | 40.50 | 42.38 | 39630 | 16266.71 | 4.14% | 0.00 |
| 2026-01-05 | 42.63 | 42.13 | -0.49 | -1.15% | 41.36 | 43.39 | 34490 | 14508.68 | 3.60% | 0.00 |
| 2025-12-31 | 43.75 | 42.62 | -1.35 | -3.07% | 42.41 | 44.12 | 29645 | 12726.71 | 3.09% | 0.00 |
| 2025-12-30 | 42.98 | 43.97 | 1.29 | 3.02% | 41.92 | 46.01 | 60510 | 26842.72 | 6.31% | 0.00 |
| 2025-12-29 | 42.55 | 42.68 | -0.32 | -0.74% | 41.61 | 44.20 | 31929 | 13620.67 | 3.33% | 0.00 |
| 2025-12-26 | 44.91 | 43.00 | -1.76 | -3.93% | 42.30 | 45.15 | 46827 | 20318.70 | 4.89% | 0.00 |
| 2025-12-25 | 41.93 | 44.76 | 2.47 | 5.84% | 41.51 | 46.17 | 67473 | 29921.37 | 7.04% | 28.00 |
| 2025-12-24 | 39.78 | 42.29 | 2.11 | 5.25% | 39.75 | 43.40 | 64231 | 26922.00 | 6.70% | 0.00 |
| 2025-12-23 | 39.01 | 40.18 | 0.88 | 2.24% | 38.55 | 41.02 | 49738 | 19854.84 | 5.19% | 0.00 |
| 2025-12-22 | 38.45 | 39.30 | 0.82 | 2.13% | 38.01 | 40.00 | 35481 | 13916.04 | 3.70% | 0.00 |
| 2025-12-19 | 40.29 | 38.48 | -1.22 | -3.07% | 38.36 | 40.60 | 48089 | 18806.10 | 5.02% | 0.00 |
| 2025-12-18 | 38.74 | 39.70 | 0.83 | 2.14% | 38.20 | 41.18 | 81777 | 32867.44 | 8.53% | 0.00 |
| 2025-12-17 | 33.61 | 38.87 | 5.26 | 15.65% | 33.37 | 39.40 | 85880 | 31645.17 | 8.96% | 0.00 |
| 2025-12-16 | 34.25 | 33.61 | -0.86 | -2.49% | 33.36 | 34.63 | 13634 | 4603.66 | 1.42% | 0.00 |
| 2025-12-15 | 34.86 | 34.47 | -0.48 | -1.37% | 34.30 | 34.95 | 11445 | 3958.86 | 1.19% | 0.00 |
| 2025-12-12 | 35.76 | 34.95 | -0.63 | -1.77% | 34.90 | 35.87 | 13942 | 4919.50 | 1.45% | 0.00 |
| 2025-12-11 | 36.10 | 35.58 | -0.62 | -1.71% | 35.50 | 36.62 | 15446 | 5553.68 | 1.61% | 0.00 |
| 2025-12-10 | 36.20 | 36.20 | -0.09 | -0.25% | 35.62 | 36.64 | 16627 | 5998.40 | 1.74% | 0.00 |
| 2025-12-09 | 37.06 | 36.29 | -0.59 | -1.60% | 36.15 | 37.30 | 14848 | 5418.02 | 1.55% | 0.00 |
| 2025-12-08 | 36.40 | 36.88 | 0.48 | 1.32% | 36.20 | 37.30 | 20680 | 7612.38 | 2.16% | 0.00 |
| 2025-12-05 | 36.75 | 36.40 | -0.33 | -0.90% | 35.77 | 36.75 | 20948 | 7588.68 | 2.19% | 0.00 |
| 2025-12-04 | 36.74 | 36.73 | 0.06 | 0.16% | 35.20 | 37.26 | 31868 | 11564.84 | 3.33% | 0.00 |
| 2025-12-03 | 37.88 | 36.67 | -1.11 | -2.94% | 36.22 | 37.94 | 27922 | 10292.77 | 2.91% | 0.00 |
| 2025-12-02 | 39.95 | 37.78 | -1.68 | -4.26% | 37.68 | 40.39 | 38689 | 14759.98 | 4.04% | 0.00 |
| 2025-12-01 | 39.45 | 39.46 | -0.13 | -0.33% | 38.55 | 39.92 | 47495 | 18648.62 | 4.96% | 0.00 |
| 2025-11-28 | 39.54 | 39.59 | 0.25 | 0.64% | 39.00 | 40.18 | 59881 | 23680.73 | 6.25% | 0.00 |
| 2025-11-27 | 36.56 | 39.34 | 2.78 | 7.60% | 36.56 | 40.27 | 98313 | 38360.14 | 10.26% | 0.00 |
| 2025-11-26 | 33.99 | 36.56 | 2.36 | 6.90% | 33.71 | 38.40 | 75095 | 27408.65 | 7.84% | 0.00 |
| 2025-11-25 | 32.72 | 34.20 | 1.58 | 4.84% | 32.54 | 35.40 | 35094 | 11963.97 | 3.66% | 0.00 |
凯旺科技(301182)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。
