| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 41.11 | 40.75 | -0.17 | -0.42% | 40.40 | 41.78 | 36733 | 15101.02 | 7.15% | 0.00 |
| 2026-03-24 | 40.18 | 40.92 | 1.40 | 3.54% | 38.64 | 41.08 | 40125 | 16001.67 | 7.81% | 0.00 |
| 2026-03-23 | 41.90 | 39.52 | -3.25 | -7.60% | 39.26 | 42.36 | 48345 | 19726.90 | 9.41% | 0.00 |
| 2026-03-20 | 42.47 | 42.77 | 0.30 | 0.71% | 41.55 | 44.43 | 51916 | 22299.48 | 10.10% | 0.00 |
| 2026-03-19 | 43.27 | 42.47 | -1.86 | -4.20% | 42.13 | 44.10 | 42180 | 18098.24 | 8.21% | 0.00 |
| 2026-03-18 | 43.90 | 44.33 | 0.90 | 2.07% | 43.23 | 44.50 | 35609 | 15616.59 | 6.93% | 3.00 |
| 2026-03-17 | 45.30 | 43.43 | -1.87 | -4.13% | 43.40 | 46.62 | 51744 | 23090.03 | 10.07% | 0.00 |
| 2026-03-16 | 45.75 | 45.30 | -0.36 | -0.79% | 44.32 | 47.10 | 56074 | 25637.73 | 10.91% | 0.00 |
| 2026-03-13 | 48.50 | 45.66 | -3.34 | -6.82% | 45.04 | 48.79 | 76787 | 35430.95 | 14.94% | 2.00 |
| 2026-03-12 | 48.76 | 49.00 | -0.72 | -1.45% | 47.00 | 50.59 | 87035 | 42253.26 | 16.93% | 25.00 |
| 2026-03-11 | 46.55 | 49.72 | 2.72 | 5.79% | 46.10 | 51.40 | 98518 | 48108.88 | 19.17% | 0.00 |
| 2026-03-10 | 44.27 | 47.00 | 1.92 | 4.26% | 43.61 | 47.60 | 88163 | 40114.51 | 17.15% | 0.00 |
| 2026-03-09 | 42.57 | 45.08 | 1.19 | 2.71% | 42.47 | 46.55 | 80153 | 35682.41 | 15.59% | 0.00 |
| 2026-03-06 | 42.50 | 43.89 | 1.00 | 2.33% | 42.11 | 44.87 | 85479 | 37464.55 | 16.63% | 12.00 |
| 2026-03-05 | 42.31 | 42.89 | 1.33 | 3.20% | 41.86 | 43.29 | 82217 | 35066.94 | 15.99% | 0.00 |
| 2026-03-04 | 40.10 | 41.56 | 0.77 | 1.89% | 39.60 | 42.56 | 75328 | 31438.38 | 14.65% | 0.00 |
| 2026-03-03 | 40.46 | 40.79 | 0.33 | 0.82% | 40.20 | 43.40 | 83628 | 34754.91 | 16.27% | 0.00 |
| 2026-03-02 | 40.82 | 40.46 | -1.42 | -3.39% | 40.04 | 41.80 | 52645 | 21397.23 | 10.24% | 0.00 |
| 2026-02-27 | 42.60 | 41.88 | -0.74 | -1.74% | 41.56 | 43.19 | 71920 | 30304.91 | 13.99% | 0.00 |
| 2026-02-26 | 42.00 | 42.62 | -0.38 | -0.88% | 41.42 | 43.60 | 92781 | 39309.75 | 18.05% | 1.00 |
| 2026-02-25 | 39.18 | 43.00 | 3.96 | 10.14% | 38.86 | 44.96 | 140267 | 59403.12 | 27.29% | 3.00 |
| 2026-02-24 | 38.35 | 39.04 | 1.04 | 2.74% | 38.09 | 40.00 | 36866 | 14371.06 | 7.17% | 0.00 |
| 2026-02-13 | 38.80 | 38.00 | -0.80 | -2.06% | 37.91 | 38.80 | 25202 | 9643.77 | 4.90% | 0.00 |
| 2026-02-12 | 38.49 | 38.80 | 0.13 | 0.34% | 37.96 | 39.04 | 31568 | 12197.86 | 6.14% | 0.00 |
| 2026-02-11 | 39.12 | 38.67 | -0.52 | -1.33% | 38.52 | 39.82 | 29312 | 11426.82 | 5.70% | 0.00 |
| 2026-02-10 | 39.45 | 39.19 | -0.80 | -2.00% | 39.16 | 40.28 | 39345 | 15523.99 | 7.65% | 0.00 |
| 2026-02-09 | 39.62 | 39.99 | 0.94 | 2.41% | 39.40 | 40.97 | 62391 | 25046.92 | 12.14% | 0.00 |
| 2026-02-06 | 38.00 | 39.05 | 0.53 | 1.38% | 37.80 | 39.68 | 49605 | 19367.30 | 9.65% | 0.00 |
| 2026-02-05 | 39.18 | 38.52 | -1.40 | -3.51% | 38.20 | 39.89 | 56696 | 22003.19 | 11.03% | 0.00 |
| 2026-02-04 | 37.62 | 39.92 | 2.22 | 5.89% | 37.54 | 40.65 | 104183 | 41190.91 | 20.27% | 0.00 |
| 2026-02-03 | 36.48 | 37.70 | 1.37 | 3.77% | 36.48 | 37.83 | 30272 | 11282.03 | 5.89% | 0.00 |
| 2026-02-02 | 36.74 | 36.33 | -0.41 | -1.12% | 36.33 | 37.33 | 26514 | 9783.84 | 5.16% | 0.00 |
| 2026-01-30 | 36.20 | 36.74 | 0.24 | 0.66% | 35.25 | 36.78 | 29763 | 10749.95 | 5.79% | 0.00 |
| 2026-01-29 | 37.01 | 36.50 | -0.81 | -2.17% | 36.36 | 38.13 | 36166 | 13460.94 | 7.04% | 0.00 |
| 2026-01-28 | 38.00 | 37.31 | -0.94 | -2.46% | 37.14 | 38.20 | 33057 | 12405.41 | 6.43% | 0.00 |
| 2026-01-27 | 37.39 | 38.25 | 0.71 | 1.89% | 36.20 | 38.50 | 53739 | 20179.24 | 10.45% | 0.00 |
| 2026-01-26 | 39.00 | 37.54 | -1.39 | -3.57% | 37.21 | 39.17 | 62445 | 23610.19 | 12.15% | 0.00 |
| 2026-01-23 | 36.67 | 38.93 | 2.27 | 6.19% | 36.67 | 39.00 | 84720 | 32400.25 | 16.48% | 1.00 |
| 2026-01-22 | 35.80 | 36.66 | 0.86 | 2.40% | 35.70 | 36.82 | 36286 | 13232.84 | 7.06% | 3.00 |
| 2026-01-21 | 35.38 | 35.80 | 0.38 | 1.07% | 34.96 | 35.87 | 21666 | 7699.06 | 4.22% | 0.00 |
| 2026-01-20 | 35.85 | 35.42 | -0.51 | -1.42% | 35.10 | 36.20 | 27803 | 9916.59 | 5.41% | 0.00 |
| 2026-01-19 | 35.65 | 35.93 | -0.10 | -0.28% | 35.53 | 36.18 | 22594 | 8111.60 | 4.40% | 0.00 |
| 2026-01-16 | 36.52 | 36.03 | -0.12 | -0.33% | 35.49 | 36.67 | 30464 | 10918.92 | 5.93% | 0.00 |
| 2026-01-15 | 35.43 | 36.15 | 0.57 | 1.60% | 35.29 | 36.27 | 32028 | 11507.27 | 6.23% | 0.00 |
| 2026-01-14 | 35.45 | 35.58 | -0.08 | -0.22% | 35.07 | 36.44 | 43847 | 15730.60 | 8.53% | 0.00 |
| 2026-01-13 | 35.48 | 35.66 | 0.33 | 0.93% | 34.73 | 35.84 | 45397 | 16063.64 | 8.83% | 0.00 |
| 2026-01-12 | 34.26 | 35.33 | 0.63 | 1.82% | 34.09 | 35.40 | 40919 | 14350.56 | 7.96% | 0.00 |
| 2026-01-09 | 34.60 | 34.70 | 0.09 | 0.26% | 34.17 | 34.92 | 30647 | 10596.49 | 5.96% | 0.00 |
| 2026-01-08 | 33.87 | 34.61 | 0.57 | 1.67% | 33.80 | 34.80 | 29330 | 10114.54 | 5.71% | 0.00 |
| 2026-01-07 | 34.17 | 34.04 | -0.13 | -0.38% | 33.70 | 34.35 | 20120 | 6860.42 | 3.91% | 0.00 |
| 2026-01-06 | 33.81 | 34.17 | 0.18 | 0.53% | 33.81 | 34.55 | 22739 | 7771.98 | 4.42% | 0.00 |
| 2026-01-05 | 33.62 | 33.99 | 0.56 | 1.68% | 33.33 | 34.14 | 24110 | 8139.84 | 4.69% | 6.00 |
| 2025-12-31 | 33.69 | 33.43 | -0.19 | -0.57% | 32.92 | 33.80 | 21803 | 7268.34 | 4.24% | 2.00 |
| 2025-12-30 | 34.42 | 33.62 | -1.10 | -3.17% | 33.58 | 34.63 | 29903 | 10135.59 | 5.82% | 0.00 |
| 2025-12-29 | 35.50 | 34.72 | -0.45 | -1.28% | 34.53 | 35.50 | 23049 | 8029.05 | 4.48% | 0.00 |
| 2025-12-26 | 35.05 | 35.17 | 0.37 | 1.06% | 34.73 | 35.74 | 41729 | 14704.52 | 8.12% | 0.00 |
| 2025-12-25 | 34.89 | 34.80 | -0.20 | -0.57% | 34.20 | 34.95 | 28302 | 9791.73 | 5.51% | 0.00 |
| 2025-12-24 | 33.80 | 35.00 | 1.05 | 3.09% | 33.58 | 35.30 | 50401 | 17400.68 | 9.81% | 6.00 |
| 2025-12-23 | 34.40 | 33.95 | -0.89 | -2.55% | 33.82 | 34.98 | 43109 | 14751.31 | 8.39% | 3.00 |
| 2025-12-22 | 36.68 | 34.84 | -2.55 | -6.82% | 34.67 | 36.84 | 80894 | 28635.06 | 15.74% | 2.00 |
| 2025-12-19 | 35.70 | 37.39 | 2.62 | 7.54% | 35.53 | 38.78 | 117635 | 43951.04 | 22.89% | 0.00 |
| 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 |
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。
