| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 33.27 | 34.77 | 1.31 | 3.92% | 33.07 | 35.57 | 33314 | 11520.03 | 6.48% | 0.00 |
| 2025-12-17 | 33.44 | 33.46 | 0.31 | 0.94% | 32.44 | 33.50 | 16191 | 5317.70 | 3.15% | 0.00 |
| 2025-12-16 | 34.00 | 33.15 | -0.71 | -2.10% | 32.90 | 34.00 | 19018 | 6312.19 | 3.70% | 0.00 |
| 2025-12-15 | 34.12 | 33.86 | -0.33 | -0.97% | 33.81 | 34.47 | 13719 | 4673.16 | 2.67% | 0.00 |
| 2025-12-12 | 33.92 | 34.19 | 0.12 | 0.35% | 33.90 | 34.99 | 14604 | 5033.14 | 2.84% | 4.00 |
| 2025-12-11 | 34.62 | 34.07 | -0.45 | -1.30% | 34.07 | 34.78 | 10935 | 3762.35 | 2.13% | 0.00 |
| 2025-12-10 | 35.22 | 34.52 | -0.71 | -2.02% | 34.18 | 35.37 | 13013 | 4489.30 | 2.53% | 0.00 |
| 2025-12-09 | 35.14 | 35.23 | 0.08 | 0.23% | 34.70 | 35.63 | 12972 | 4569.63 | 2.52% | 0.00 |
| 2025-12-08 | 34.60 | 35.15 | 0.49 | 1.41% | 34.40 | 35.45 | 12869 | 4510.23 | 2.50% | 0.00 |
| 2025-12-05 | 34.00 | 34.66 | 0.69 | 2.03% | 33.52 | 34.69 | 12169 | 4158.35 | 2.37% | 0.00 |
| 2025-12-04 | 34.96 | 33.97 | -0.99 | -2.83% | 33.90 | 34.96 | 15613 | 5348.31 | 3.04% | 0.00 |
| 2025-12-03 | 35.67 | 34.96 | -0.55 | -1.55% | 34.80 | 35.67 | 15000 | 5271.90 | 2.92% | 0.00 |
| 2025-12-02 | 35.90 | 35.51 | -0.57 | -1.58% | 35.34 | 36.04 | 12109 | 4305.42 | 2.36% | 0.00 |
| 2025-12-01 | 36.36 | 36.08 | -0.39 | -1.07% | 35.91 | 37.37 | 16840 | 6082.39 | 3.28% | 0.00 |
| 2025-11-28 | 35.60 | 36.47 | 0.66 | 1.84% | 35.43 | 36.58 | 20758 | 7547.05 | 4.04% | 0.00 |
| 2025-11-27 | 35.71 | 35.81 | 0.13 | 0.36% | 35.71 | 36.57 | 18127 | 6553.46 | 3.53% | 0.00 |
| 2025-11-26 | 35.41 | 35.68 | 0.28 | 0.79% | 35.32 | 36.59 | 25952 | 9325.50 | 5.05% | 1.00 |
| 2025-11-25 | 35.00 | 35.40 | 0.75 | 2.16% | 34.80 | 36.00 | 27455 | 9734.46 | 5.34% | 0.00 |
| 2025-11-24 | 34.42 | 34.65 | 0.40 | 1.17% | 33.84 | 34.94 | 27634 | 9484.66 | 5.38% | 0.00 |
| 2025-11-21 | 36.78 | 34.25 | -3.13 | -8.37% | 34.22 | 36.78 | 48704 | 17195.01 | 9.48% | 2.00 |
| 2025-11-20 | 38.15 | 37.38 | -1.25 | -3.24% | 37.38 | 39.65 | 42126 | 16124.23 | 8.20% | 5.00 |
| 2025-11-19 | 40.77 | 38.63 | -1.34 | -3.35% | 37.91 | 40.79 | 50798 | 19701.08 | 9.88% | 0.00 |
| 2025-11-18 | 38.80 | 39.97 | 0.87 | 2.23% | 37.81 | 41.05 | 67134 | 26552.71 | 13.06% | 0.00 |
| 2025-11-17 | 39.41 | 39.10 | -0.99 | -2.47% | 38.76 | 40.01 | 55910 | 21921.24 | 10.88% | 4.00 |
| 2025-11-14 | 38.60 | 40.09 | 0.95 | 2.43% | 38.38 | 42.65 | 88413 | 36042.10 | 17.20% | 0.00 |
| 2025-11-13 | 39.00 | 39.14 | 0.19 | 0.49% | 38.81 | 39.95 | 75896 | 29906.49 | 14.77% | 0.00 |
| 2025-11-12 | 39.60 | 38.95 | -2.15 | -5.23% | 38.33 | 40.88 | 87148 | 34327.61 | 16.95% | 2.00 |
| 2025-11-11 | 36.77 | 41.10 | 4.52 | 12.36% | 36.77 | 42.64 | 113585 | 45316.16 | 22.10% | 3.00 |
| 2025-11-10 | 37.01 | 36.58 | -0.91 | -2.43% | 36.32 | 37.21 | 39787 | 14639.20 | 7.74% | 0.00 |
| 2025-11-07 | 36.70 | 37.49 | 0.56 | 1.52% | 36.68 | 37.74 | 25063 | 9368.41 | 5.57% | 0.00 |
| 2025-11-06 | 37.37 | 36.93 | -0.30 | -0.81% | 36.78 | 37.85 | 16975 | 6292.45 | 3.77% | 0.00 |
| 2025-11-05 | 35.90 | 37.23 | 0.93 | 2.56% | 35.50 | 37.56 | 22458 | 8258.47 | 4.99% | 0.00 |
| 2025-11-04 | 36.25 | 36.30 | -0.20 | -0.55% | 36.00 | 36.77 | 11842 | 4297.47 | 2.63% | 0.00 |
| 2025-11-03 | 36.20 | 36.50 | 0.32 | 0.88% | 35.86 | 36.50 | 17515 | 6345.49 | 3.89% | 4.00 |
| 2025-10-31 | 35.59 | 36.18 | 0.58 | 1.63% | 35.39 | 36.34 | 18550 | 6702.71 | 4.12% | 0.00 |
| 2025-10-30 | 36.20 | 35.60 | -0.59 | -1.63% | 35.60 | 36.85 | 20055 | 7246.10 | 4.46% | 0.00 |
| 2025-10-29 | 35.63 | 36.19 | 0.70 | 1.97% | 35.24 | 36.37 | 22416 | 8058.27 | 4.98% | 0.00 |
| 2025-10-28 | 35.58 | 35.49 | 0.07 | 0.20% | 35.10 | 35.87 | 10232 | 3639.89 | 2.27% | 0.00 |
| 2025-10-27 | 35.60 | 35.42 | -0.07 | -0.20% | 35.02 | 35.92 | 14460 | 5113.42 | 3.21% | 0.00 |
| 2025-10-24 | 35.73 | 35.49 | -0.17 | -0.48% | 35.35 | 36.16 | 16446 | 5882.12 | 3.66% | 0.00 |
| 2025-10-23 | 35.39 | 35.66 | 0.56 | 1.60% | 34.72 | 35.80 | 18004 | 6370.08 | 4.00% | 0.00 |
| 2025-10-22 | 35.11 | 35.10 | -0.20 | -0.57% | 34.85 | 35.35 | 9754 | 3416.59 | 2.17% | 0.00 |
| 2025-10-21 | 34.98 | 35.30 | 0.32 | 0.91% | 34.69 | 35.42 | 15645 | 5491.26 | 3.48% | 0.00 |
| 2025-10-20 | 33.98 | 34.98 | 1.32 | 3.92% | 33.88 | 35.16 | 16677 | 5764.52 | 3.71% | 0.00 |
| 2025-10-17 | 35.50 | 33.66 | -1.63 | -4.62% | 33.56 | 35.57 | 18468 | 6343.74 | 4.11% | 0.00 |
| 2025-10-16 | 35.88 | 35.29 | -0.62 | -1.73% | 35.00 | 36.24 | 20392 | 7247.37 | 4.53% | 0.00 |
| 2025-10-15 | 35.05 | 35.91 | 1.24 | 3.58% | 34.95 | 36.60 | 32192 | 11512.18 | 7.16% | 0.00 |
| 2025-10-14 | 34.66 | 34.67 | 0.95 | 2.82% | 33.96 | 35.52 | 26948 | 9395.27 | 5.99% | 0.00 |
| 2025-10-13 | 32.60 | 33.72 | -0.24 | -0.71% | 32.40 | 33.94 | 12733 | 4253.52 | 2.83% | 0.00 |
| 2025-10-10 | 34.30 | 33.96 | -0.34 | -0.99% | 33.90 | 34.50 | 12206 | 4167.16 | 2.71% | 0.00 |
| 2025-10-09 | 34.74 | 34.30 | -0.20 | -0.58% | 34.05 | 34.74 | 13875 | 4770.50 | 3.08% | 0.00 |
| 2025-09-30 | 34.32 | 34.50 | 0.25 | 0.73% | 34.09 | 34.98 | 13215 | 4577.17 | 2.94% | 0.00 |
| 2025-09-29 | 33.81 | 34.25 | 0.42 | 1.24% | 33.70 | 34.90 | 19298 | 6636.62 | 4.29% | 0.00 |
| 2025-09-26 | 32.85 | 33.83 | 0.84 | 2.55% | 32.50 | 34.08 | 21515 | 7236.91 | 4.78% | 0.00 |
| 2025-09-25 | 33.12 | 32.99 | -0.27 | -0.81% | 32.99 | 33.84 | 16161 | 5395.40 | 3.59% | 0.00 |
| 2025-09-24 | 32.60 | 33.26 | 0.66 | 2.02% | 32.12 | 33.27 | 13217 | 4334.08 | 2.94% | 7.00 |
| 2025-09-23 | 33.02 | 32.60 | -0.59 | -1.78% | 31.52 | 33.28 | 15507 | 4998.30 | 3.45% | 0.00 |
| 2025-09-22 | 33.87 | 33.19 | -0.67 | -1.98% | 33.03 | 33.94 | 11567 | 3852.66 | 2.57% | 0.00 |
| 2025-09-19 | 34.20 | 33.86 | -0.42 | -1.23% | 33.70 | 34.56 | 11715 | 3987.40 | 2.60% | 0.00 |
| 2025-09-18 | 35.30 | 34.28 | -0.96 | -2.72% | 33.99 | 35.40 | 17241 | 5986.62 | 3.83% | 0.00 |
| 2025-09-17 | 34.96 | 35.24 | 0.12 | 0.34% | 34.81 | 35.43 | 10681 | 3756.76 | 2.37% | 0.00 |
| 2025-09-16 | 34.56 | 35.12 | 0.56 | 1.62% | 34.05 | 35.16 | 14617 | 5055.12 | 3.25% | 0.00 |
| 2025-09-15 | 34.33 | 34.56 | 0.08 | 0.23% | 34.33 | 35.10 | 9898 | 3433.54 | 2.20% | 0.00 |
| 2025-09-12 | 34.86 | 34.48 | -0.33 | -0.95% | 34.10 | 34.99 | 12647 | 4365.85 | 2.81% | 0.00 |
| 2025-09-11 | 34.40 | 34.81 | 0.45 | 1.31% | 33.66 | 34.86 | 14019 | 4819.42 | 3.12% | 0.00 |
| 2025-09-10 | 34.99 | 34.36 | -0.48 | -1.38% | 34.01 | 35.01 | 13814 | 4752.20 | 3.07% | 0.00 |
| 2025-09-09 | 35.58 | 34.84 | -0.85 | -2.38% | 34.80 | 35.79 | 15405 | 5424.16 | 3.42% | 0.00 |
| 2025-09-08 | 35.76 | 35.69 | 0.24 | 0.68% | 35.12 | 35.92 | 18498 | 6558.88 | 4.11% | 0.00 |
| 2025-09-05 | 33.85 | 35.45 | 1.71 | 5.07% | 33.60 | 35.55 | 27292 | 9573.39 | 6.07% | 0.00 |
| 2025-09-04 | 33.41 | 33.74 | 0.33 | 0.99% | 33.12 | 34.62 | 20663 | 7046.17 | 4.59% | 0.00 |
| 2025-09-03 | 34.48 | 33.41 | -0.87 | -2.54% | 33.34 | 35.09 | 17795 | 6052.09 | 3.96% | 0.00 |
| 2025-09-02 | 34.80 | 34.28 | -0.68 | -1.95% | 33.69 | 35.60 | 21903 | 7520.95 | 4.87% | 0.00 |
| 2025-09-01 | 34.88 | 34.96 | 0.27 | 0.78% | 34.52 | 35.35 | 11607 | 4057.31 | 2.58% | 0.00 |
| 2025-08-29 | 34.81 | 34.69 | -0.06 | -0.17% | 34.22 | 35.13 | 12430 | 4312.43 | 2.76% | 0.00 |
| 2025-08-28 | 34.92 | 34.75 | -0.35 | -1.00% | 33.43 | 35.63 | 22230 | 7685.20 | 4.94% | 0.00 |
| 2025-08-27 | 36.40 | 35.10 | -1.37 | -3.76% | 35.00 | 36.65 | 20984 | 7524.39 | 4.66% | 0.00 |
| 2025-08-26 | 36.17 | 36.47 | 0.14 | 0.39% | 35.60 | 36.52 | 16885 | 6124.28 | 3.75% | 0.00 |
| 2025-08-25 | 36.16 | 36.33 | 0.17 | 0.47% | 36.10 | 36.70 | 16990 | 6183.75 | 3.78% | 0.00 |
| 2025-08-22 | 35.98 | 36.16 | 0.18 | 0.50% | 35.75 | 36.39 | 15004 | 5415.31 | 3.34% | 0.00 |
| 2025-08-21 | 36.16 | 35.98 | -0.22 | -0.61% | 35.84 | 36.41 | 11993 | 4329.03 | 2.67% | 0.00 |
快可电子(301278)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。
