| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 30.64 | 30.83 | 0.42 | 1.38% | 30.15 | 30.87 | 8233 | 2522.54 | 2.44% | 0.00 |
| 2025-04-18 | 32.15 | 30.41 | -0.22 | -0.72% | 30.24 | 32.30 | 10457 | 3214.29 | 3.09% | 0.00 |
| 2025-04-17 | 30.33 | 30.63 | 0.40 | 1.32% | 30.05 | 30.83 | 6999 | 2141.77 | 2.07% | 0.00 |
| 2025-04-16 | 30.72 | 30.23 | -0.76 | -2.45% | 29.72 | 31.00 | 8108 | 2453.62 | 2.40% | 0.00 |
| 2025-04-15 | 30.83 | 30.99 | -0.01 | -0.03% | 30.73 | 31.21 | 5635 | 1743.72 | 1.67% | 0.00 |
| 2025-04-14 | 31.47 | 31.00 | 0.56 | 1.84% | 30.80 | 31.88 | 8502 | 2645.57 | 2.51% | 0.00 |
| 2025-04-11 | 30.03 | 30.44 | 0.05 | 0.16% | 30.01 | 30.81 | 7907 | 2415.44 | 2.34% | 0.00 |
| 2025-04-10 | 30.38 | 30.39 | 0.99 | 3.37% | 30.03 | 30.98 | 16559 | 5061.70 | 4.90% | 0.00 |
| 2025-04-09 | 28.11 | 29.40 | 0.72 | 2.51% | 26.81 | 29.65 | 14239 | 4051.65 | 4.21% | 0.00 |
| 2025-04-08 | 27.99 | 28.68 | 1.25 | 4.56% | 27.95 | 29.46 | 15528 | 4430.93 | 4.59% | 0.00 |
| 2025-04-07 | 32.00 | 27.43 | -6.72 | -19.68% | 27.32 | 32.99 | 25270 | 7385.38 | 7.47% | 0.00 |
| 2025-04-03 | 34.17 | 34.15 | -0.43 | -1.24% | 33.76 | 34.81 | 8745 | 2996.54 | 2.59% | 0.00 |
| 2025-04-02 | 34.46 | 34.58 | 0.16 | 0.46% | 34.15 | 35.24 | 7939 | 2760.65 | 2.35% | 0.00 |
| 2025-04-01 | 33.94 | 34.42 | 0.73 | 2.17% | 33.90 | 35.00 | 11084 | 3824.50 | 3.28% | 0.00 |
| 2025-03-31 | 35.02 | 33.69 | -1.12 | -3.22% | 33.35 | 35.10 | 12198 | 4133.78 | 3.61% | 0.00 |
| 2025-03-28 | 35.55 | 34.81 | -0.64 | -1.81% | 34.79 | 36.89 | 15044 | 5376.73 | 4.45% | 0.00 |
| 2025-03-27 | 35.84 | 35.45 | -0.51 | -1.42% | 34.93 | 35.90 | 12800 | 4528.38 | 3.79% | 0.00 |
| 2025-03-26 | 34.80 | 35.96 | 1.08 | 3.10% | 34.65 | 36.51 | 18290 | 6565.55 | 5.41% | 0.00 |
| 2025-03-25 | 34.65 | 34.88 | 0.23 | 0.66% | 34.48 | 35.53 | 11035 | 3866.38 | 3.26% | 0.00 |
| 2025-03-24 | 36.08 | 34.65 | -1.57 | -4.33% | 33.66 | 36.58 | 18308 | 6382.19 | 5.41% | 0.00 |
| 2025-03-21 | 37.05 | 36.22 | -0.66 | -1.79% | 36.10 | 37.05 | 12950 | 4723.69 | 3.83% | 0.00 |
| 2025-03-20 | 36.97 | 36.88 | 0.03 | 0.08% | 36.71 | 37.46 | 15893 | 5880.77 | 4.70% | 0.00 |
| 2025-03-19 | 36.83 | 36.85 | 0.02 | 0.05% | 36.30 | 37.38 | 15165 | 5578.64 | 4.49% | 3.00 |
| 2025-03-18 | 36.32 | 36.83 | 0.30 | 0.82% | 36.32 | 36.85 | 12881 | 4727.56 | 3.81% | 0.00 |
| 2025-03-17 | 36.43 | 36.53 | 0.22 | 0.61% | 36.33 | 36.77 | 14073 | 5142.33 | 4.16% | 3.00 |
| 2025-03-14 | 35.76 | 36.31 | 0.57 | 1.59% | 35.32 | 36.61 | 16059 | 5801.49 | 4.75% | 0.00 |
| 2025-03-13 | 36.15 | 35.74 | -0.54 | -1.49% | 35.27 | 36.28 | 11094 | 3957.74 | 3.28% | 0.00 |
| 2025-03-12 | 35.96 | 36.28 | 0.30 | 0.83% | 35.69 | 36.34 | 11847 | 4273.65 | 3.50% | 3.00 |
| 2025-03-11 | 35.63 | 35.98 | -0.05 | -0.14% | 35.36 | 36.12 | 9496 | 3385.02 | 2.81% | 0.00 |
| 2025-03-10 | 35.54 | 36.03 | 0.63 | 1.78% | 35.45 | 36.44 | 11846 | 4267.70 | 3.50% | 0.00 |
| 2025-03-07 | 35.62 | 35.40 | -0.36 | -1.01% | 35.22 | 36.12 | 10660 | 3787.43 | 3.15% | 0.00 |
| 2025-03-06 | 35.24 | 35.76 | 0.52 | 1.48% | 35.10 | 36.03 | 13677 | 4885.69 | 4.05% | 0.00 |
| 2025-03-05 | 35.36 | 35.24 | -0.12 | -0.34% | 34.39 | 35.36 | 10837 | 3775.98 | 3.21% | 0.00 |
| 2025-03-04 | 34.61 | 35.36 | 0.58 | 1.67% | 34.50 | 35.38 | 10116 | 3540.69 | 2.99% | 0.00 |
| 2025-03-03 | 34.50 | 34.78 | 0.24 | 0.69% | 34.49 | 35.68 | 13919 | 4906.76 | 4.12% | 0.00 |
| 2025-02-28 | 35.66 | 34.54 | -1.29 | -3.60% | 34.48 | 36.11 | 15027 | 5297.39 | 4.44% | 0.00 |
| 2025-02-27 | 36.11 | 35.83 | -0.52 | -1.43% | 35.12 | 36.31 | 18123 | 6481.89 | 5.36% | 0.00 |
| 2025-02-26 | 35.54 | 36.35 | 0.81 | 2.28% | 35.54 | 36.48 | 19075 | 6887.70 | 5.64% | 0.00 |
| 2025-02-25 | 35.08 | 35.54 | 0.07 | 0.20% | 35.06 | 35.99 | 15934 | 5669.75 | 4.71% | 0.00 |
| 2025-02-24 | 35.55 | 35.47 | -0.03 | -0.08% | 34.92 | 35.63 | 11018 | 3893.27 | 3.26% | 0.00 |
| 2025-02-21 | 35.10 | 35.50 | 0.40 | 1.14% | 34.82 | 35.63 | 15294 | 5393.20 | 4.52% | 0.00 |
| 2025-02-20 | 34.73 | 35.10 | 0.30 | 0.86% | 34.38 | 35.10 | 11155 | 3867.68 | 3.30% | 0.00 |
| 2025-02-19 | 34.10 | 34.80 | 0.59 | 1.72% | 34.00 | 34.93 | 11592 | 4014.16 | 3.43% | 1.00 |
| 2025-02-18 | 35.07 | 34.21 | -0.60 | -1.72% | 34.18 | 35.60 | 15047 | 5259.24 | 4.45% | 0.00 |
| 2025-02-17 | 34.61 | 34.81 | -0.04 | -0.11% | 34.53 | 35.19 | 10256 | 3570.46 | 3.03% | 0.00 |
| 2025-02-14 | 34.77 | 34.85 | -0.03 | -0.09% | 34.74 | 35.55 | 13242 | 4642.57 | 3.92% | 0.00 |
| 2025-02-13 | 34.67 | 34.88 | 0.22 | 0.63% | 34.21 | 35.71 | 22115 | 7763.59 | 6.54% | 0.00 |
| 2025-02-12 | 34.52 | 34.66 | 0.06 | 0.17% | 34.10 | 34.85 | 10108 | 3483.74 | 2.99% | 0.00 |
| 2025-02-11 | 35.00 | 34.60 | -0.20 | -0.57% | 34.51 | 35.24 | 10832 | 3768.08 | 3.20% | 0.00 |
| 2025-02-10 | 34.55 | 34.80 | 0.25 | 0.72% | 34.12 | 34.82 | 11880 | 4092.85 | 3.51% | 3.00 |
| 2025-02-07 | 33.90 | 34.55 | 0.70 | 2.07% | 33.80 | 35.15 | 19521 | 6766.44 | 5.77% | 0.00 |
| 2025-02-06 | 32.62 | 33.85 | 1.10 | 3.36% | 32.56 | 33.85 | 13143 | 4379.46 | 3.89% | 0.00 |
| 2025-02-05 | 32.68 | 32.75 | 0.07 | 0.21% | 32.55 | 33.10 | 6271 | 2054.30 | 1.85% | 0.00 |
| 2025-01-27 | 33.30 | 32.68 | -0.49 | -1.48% | 32.67 | 33.54 | 7245 | 2391.37 | 2.14% | 4.00 |
| 2025-01-24 | 32.57 | 33.17 | 0.60 | 1.84% | 32.43 | 33.30 | 10151 | 3349.90 | 3.00% | 0.00 |
| 2025-01-23 | 32.70 | 32.57 | 0.26 | 0.80% | 32.51 | 33.38 | 11222 | 3696.26 | 3.32% | 0.00 |
| 2025-01-22 | 32.76 | 32.31 | -0.49 | -1.49% | 32.21 | 32.96 | 5081 | 1646.72 | 1.50% | 0.00 |
| 2025-01-21 | 33.30 | 32.80 | -0.45 | -1.35% | 32.54 | 33.49 | 6746 | 2211.66 | 2.00% | 0.00 |
| 2025-01-20 | 33.30 | 33.25 | 0.25 | 0.76% | 33.03 | 33.87 | 8076 | 2689.56 | 2.39% | 0.00 |
| 2025-01-17 | 32.80 | 33.00 | 0.00 | 0.00% | 32.51 | 33.32 | 9875 | 3249.74 | 2.92% | 0.00 |
| 2025-01-16 | 33.10 | 33.00 | -0.22 | -0.66% | 32.68 | 33.85 | 12946 | 4295.40 | 3.83% | 0.00 |
| 2025-01-15 | 32.80 | 33.22 | 0.53 | 1.62% | 32.24 | 34.10 | 18795 | 6249.92 | 5.56% | 0.00 |
| 2025-01-14 | 31.53 | 32.69 | 1.44 | 4.61% | 31.30 | 32.88 | 11162 | 3607.54 | 3.30% | 0.00 |
| 2025-01-13 | 31.25 | 31.25 | -0.13 | -0.41% | 30.42 | 31.49 | 7044 | 2189.24 | 2.08% | 0.00 |
| 2025-01-10 | 32.92 | 31.38 | -1.55 | -4.71% | 31.38 | 33.07 | 8561 | 2752.40 | 2.53% | 0.00 |
| 2025-01-09 | 32.70 | 32.93 | -0.20 | -0.60% | 32.70 | 33.73 | 8262 | 2742.16 | 2.44% | 0.00 |
| 2025-01-08 | 32.95 | 33.13 | -0.14 | -0.42% | 32.22 | 33.45 | 9385 | 3091.86 | 2.78% | 0.00 |
| 2025-01-07 | 32.49 | 33.27 | 0.78 | 2.40% | 31.93 | 33.30 | 12188 | 3981.49 | 3.60% | 0.00 |
| 2025-01-06 | 32.13 | 32.49 | 0.37 | 1.15% | 31.01 | 33.00 | 10810 | 3489.72 | 3.20% | 0.00 |
| 2025-01-03 | 33.83 | 32.12 | -1.64 | -4.86% | 32.07 | 34.24 | 13119 | 4333.21 | 3.88% | 0.00 |
| 2025-01-02 | 34.85 | 33.76 | -1.19 | -3.40% | 33.50 | 35.28 | 13992 | 4801.13 | 4.14% | 3.00 |
| 2024-12-31 | 36.38 | 34.95 | -1.45 | -3.98% | 34.83 | 36.70 | 15880 | 5634.15 | 4.70% | 0.00 |
| 2024-12-30 | 37.37 | 36.40 | -1.34 | -3.55% | 36.16 | 37.37 | 18858 | 6910.98 | 5.58% | 0.00 |
| 2024-12-27 | 37.97 | 37.74 | -0.22 | -0.58% | 37.21 | 38.45 | 25260 | 9507.10 | 7.47% | 4.00 |
| 2024-12-26 | 36.91 | 37.96 | 0.78 | 2.10% | 36.41 | 38.22 | 29057 | 10971.65 | 8.59% | 0.00 |
| 2024-12-25 | 37.40 | 37.18 | -0.65 | -1.72% | 36.66 | 38.68 | 33758 | 12610.46 | 9.98% | 0.00 |
| 2024-12-24 | 35.30 | 37.83 | 2.87 | 8.21% | 35.29 | 40.56 | 50818 | 19371.40 | 15.03% | 4.00 |
| 2024-12-23 | 36.39 | 34.96 | -1.22 | -3.37% | 34.86 | 36.49 | 11677 | 4155.40 | 3.45% | 0.00 |
| 2024-12-20 | 35.53 | 36.18 | 0.53 | 1.49% | 35.51 | 36.65 | 10211 | 3690.27 | 3.02% | 0.00 |
| 2024-12-19 | 35.05 | 35.65 | 0.20 | 0.56% | 34.75 | 35.68 | 9189 | 3235.81 | 2.72% | 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。
