| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 69.12 | 70.03 | 0.53 | 0.76% | 69.02 | 71.65 | 33379 | 23450.97 | 5.64% | 0.00 |
| 2025-10-27 | 68.00 | 69.50 | 1.84 | 2.72% | 67.97 | 70.37 | 36976 | 25594.16 | 6.25% | 0.00 |
| 2025-10-24 | 64.43 | 67.66 | 2.87 | 4.43% | 63.56 | 68.28 | 50164 | 33466.88 | 8.48% | 0.00 |
| 2025-10-23 | 63.99 | 64.79 | 0.63 | 0.98% | 62.00 | 65.36 | 29170 | 18608.07 | 4.93% | 0.00 |
| 2025-10-22 | 64.31 | 64.16 | -0.79 | -1.22% | 63.50 | 65.50 | 37871 | 24433.28 | 6.40% | 1.00 |
| 2025-10-21 | 62.96 | 64.95 | 3.07 | 4.96% | 62.96 | 65.69 | 33781 | 21898.83 | 5.71% | 0.00 |
| 2025-10-20 | 59.30 | 61.88 | 3.06 | 5.20% | 59.30 | 62.84 | 28150 | 17409.61 | 4.76% | 0.00 |
| 2025-10-17 | 61.63 | 58.82 | -2.98 | -4.82% | 58.65 | 62.03 | 23014 | 13801.97 | 3.89% | 0.00 |
| 2025-10-16 | 63.00 | 61.80 | -1.40 | -2.22% | 61.50 | 63.66 | 18622 | 11642.59 | 3.15% | 0.00 |
| 2025-10-15 | 61.72 | 63.20 | 1.93 | 3.15% | 60.40 | 63.24 | 18301 | 11354.94 | 3.09% | 1.00 |
| 2025-10-14 | 63.42 | 61.27 | -2.03 | -3.21% | 61.19 | 64.86 | 25045 | 15650.96 | 4.23% | 0.00 |
| 2025-10-13 | 61.61 | 63.30 | -1.33 | -2.06% | 60.60 | 64.19 | 25412 | 15974.62 | 4.30% | 0.00 |
| 2025-10-10 | 66.85 | 64.63 | -1.47 | -2.22% | 64.20 | 66.85 | 28683 | 18748.91 | 4.85% | 0.00 |
| 2025-10-09 | 66.83 | 66.10 | -1.08 | -1.61% | 65.82 | 69.00 | 33349 | 22375.96 | 5.64% | 0.00 |
| 2025-09-30 | 68.91 | 67.18 | -2.07 | -2.99% | 66.50 | 69.58 | 30739 | 20778.30 | 5.20% | 0.00 |
| 2025-09-29 | 68.84 | 69.25 | 0.33 | 0.48% | 67.66 | 70.50 | 28505 | 19720.26 | 4.82% | 0.00 |
| 2025-09-26 | 72.41 | 68.92 | -3.89 | -5.34% | 68.65 | 73.07 | 43004 | 30232.08 | 7.27% | 0.00 |
| 2025-09-25 | 72.37 | 72.81 | -0.72 | -0.98% | 71.71 | 74.37 | 31413 | 22973.39 | 5.31% | 0.00 |
| 2025-09-24 | 72.18 | 73.53 | 0.45 | 0.62% | 71.00 | 74.77 | 45808 | 33577.97 | 7.74% | 0.00 |
| 2025-09-23 | 74.05 | 73.08 | -2.15 | -2.86% | 70.05 | 76.50 | 74735 | 54121.95 | 12.63% | 0.00 |
| 2025-09-22 | 66.29 | 75.23 | 9.43 | 14.33% | 66.12 | 75.30 | 79784 | 57318.46 | 13.49% | 1.00 |
| 2025-09-19 | 66.68 | 65.80 | 0.00 | 0.00% | 65.41 | 67.40 | 34910 | 23222.89 | 5.90% | 0.00 |
| 2025-09-18 | 65.79 | 65.80 | 0.10 | 0.15% | 65.00 | 68.29 | 36954 | 24523.91 | 6.25% | 1.00 |
| 2025-09-17 | 66.00 | 65.70 | -0.51 | -0.77% | 65.14 | 67.50 | 33274 | 21937.23 | 5.63% | 0.00 |
| 2025-09-16 | 68.02 | 66.21 | -1.81 | -2.66% | 65.70 | 69.44 | 40384 | 27029.30 | 6.83% | 0.00 |
| 2025-09-15 | 69.80 | 68.02 | -2.16 | -3.08% | 67.50 | 70.67 | 31557 | 21588.65 | 5.34% | 0.00 |
| 2025-09-12 | 67.02 | 70.18 | 1.85 | 2.71% | 65.99 | 71.68 | 64919 | 45000.76 | 10.98% | 0.00 |
| 2025-09-11 | 61.70 | 68.33 | 6.41 | 10.35% | 61.50 | 70.48 | 68104 | 45120.92 | 11.51% | 0.00 |
| 2025-09-10 | 61.00 | 61.92 | 1.11 | 1.83% | 60.71 | 63.64 | 26311 | 16355.16 | 4.45% | 0.00 |
| 2025-09-09 | 60.69 | 60.81 | -0.27 | -0.44% | 60.14 | 63.39 | 30145 | 18565.76 | 5.10% | 0.00 |
| 2025-09-08 | 62.21 | 61.08 | -1.16 | -1.86% | 60.93 | 62.94 | 30675 | 18905.72 | 5.19% | 0.00 |
| 2025-09-05 | 59.58 | 62.24 | 2.66 | 4.46% | 59.58 | 62.28 | 37589 | 23057.68 | 6.35% | 1.00 |
| 2025-09-04 | 62.50 | 59.58 | -2.52 | -4.06% | 58.96 | 63.78 | 36021 | 21858.36 | 6.09% | 0.00 |
| 2025-09-03 | 62.00 | 62.10 | 0.64 | 1.04% | 61.26 | 63.76 | 45528 | 28439.27 | 7.70% | 0.00 |
| 2025-09-02 | 70.00 | 61.46 | -8.03 | -11.56% | 60.62 | 70.50 | 77980 | 49584.50 | 13.18% | 0.00 |
| 2025-09-01 | 66.33 | 69.49 | 3.16 | 4.76% | 66.33 | 70.50 | 55610 | 38124.52 | 9.40% | 0.00 |
| 2025-08-29 | 67.50 | 66.33 | -3.53 | -5.05% | 64.51 | 67.83 | 58149 | 38667.39 | 9.83% | 0.00 |
| 2025-08-28 | 67.20 | 69.86 | 2.66 | 3.96% | 66.02 | 70.60 | 69529 | 47624.16 | 11.75% | 0.00 |
| 2025-08-27 | 70.95 | 67.20 | -3.40 | -4.82% | 67.00 | 71.78 | 59164 | 40710.21 | 10.00% | 5.00 |
| 2025-08-26 | 69.59 | 70.60 | 0.00 | 0.00% | 69.08 | 72.60 | 55977 | 39550.26 | 9.46% | 1.00 |
| 2025-08-25 | 70.48 | 70.60 | 2.46 | 3.61% | 66.06 | 71.08 | 73801 | 51012.05 | 12.48% | 0.00 |
| 2025-08-22 | 65.28 | 68.14 | 2.28 | 3.46% | 64.60 | 69.15 | 69167 | 46616.73 | 20.17% | 0.00 |
| 2025-08-21 | 67.00 | 65.86 | -1.88 | -2.78% | 65.50 | 67.98 | 50367 | 33516.58 | 14.68% | 0.00 |
| 2025-08-20 | 67.80 | 67.74 | -1.38 | -2.00% | 65.48 | 68.58 | 57374 | 38358.94 | 16.73% | 0.00 |
| 2025-08-19 | 68.70 | 69.12 | -0.70 | -1.00% | 67.20 | 71.69 | 61038 | 42170.03 | 17.80% | 80.00 |
| 2025-08-18 | 70.20 | 69.82 | 2.03 | 2.99% | 67.00 | 71.89 | 83841 | 58321.52 | 24.44% | 0.00 |
| 2025-08-15 | 63.02 | 67.79 | 3.82 | 5.97% | 63.02 | 72.68 | 97268 | 66704.29 | 28.36% | 20.00 |
| 2025-08-14 | 66.06 | 63.97 | -2.18 | -3.30% | 63.69 | 68.98 | 64464 | 42779.67 | 18.79% | 3.00 |
| 2025-08-13 | 65.78 | 66.15 | 1.32 | 2.04% | 62.68 | 68.13 | 79970 | 51737.44 | 23.31% | 0.00 |
| 2025-08-12 | 65.20 | 64.83 | -1.36 | -2.05% | 63.30 | 65.80 | 61584 | 39732.62 | 17.95% | 0.00 |
| 2025-08-11 | 62.26 | 66.19 | 5.46 | 8.99% | 61.61 | 69.25 | 96471 | 63088.63 | 28.13% | 20.00 |
| 2025-08-08 | 58.43 | 60.73 | 2.32 | 3.97% | 56.65 | 63.30 | 86798 | 52113.39 | 25.31% | 41.00 |
| 2025-08-07 | 60.00 | 58.41 | -1.97 | -3.26% | 57.70 | 60.68 | 68906 | 40503.11 | 20.09% | 0.00 |
| 2025-08-06 | 56.87 | 60.38 | 1.51 | 2.56% | 56.56 | 60.97 | 115304 | 67520.43 | 33.62% | 1.00 |
| 2025-08-05 | 59.16 | 58.87 | 2.00 | 3.52% | 58.31 | 63.68 | 117059 | 70755.84 | 34.13% | 4.00 |
| 2025-08-04 | 51.02 | 56.87 | 4.86 | 9.34% | 50.62 | 59.87 | 125950 | 70859.34 | 36.72% | 0.00 |
| 2025-08-01 | 52.51 | 52.01 | 0.21 | 0.41% | 51.00 | 54.98 | 119930 | 63340.84 | 34.96% | 0.00 |
| 2025-07-31 | 47.29 | 51.80 | 4.90 | 10.45% | 46.85 | 56.28 | 137107 | 71976.67 | 39.97% | 2.00 |
| 2025-07-30 | 49.00 | 46.90 | -2.10 | -4.29% | 46.63 | 49.30 | 39744 | 18829.59 | 11.59% | 0.00 |
| 2025-07-29 | 48.91 | 49.00 | -0.75 | -1.51% | 48.16 | 49.79 | 51536 | 25178.16 | 15.03% | 0.00 |
| 2025-07-28 | 46.45 | 49.75 | 3.84 | 8.36% | 45.70 | 50.55 | 86437 | 41765.23 | 25.20% | 1.00 |
| 2025-07-25 | 45.50 | 45.91 | 0.41 | 0.90% | 45.02 | 46.17 | 35662 | 16295.03 | 10.40% | 0.00 |
| 2025-07-24 | 43.80 | 45.50 | 1.46 | 3.32% | 43.80 | 45.71 | 49644 | 22333.45 | 14.47% | 1.00 |
| 2025-07-23 | 44.19 | 44.04 | -1.46 | -3.21% | 42.48 | 44.44 | 56098 | 24397.47 | 16.36% | 0.00 |
| 2025-07-22 | 43.60 | 45.50 | 1.69 | 3.86% | 43.19 | 46.56 | 57719 | 25766.86 | 16.83% | 20.00 |
| 2025-07-21 | 44.20 | 43.81 | -0.36 | -0.82% | 43.52 | 44.36 | 28128 | 12338.92 | 8.20% | 1.00 |
| 2025-07-18 | 43.92 | 44.17 | 0.37 | 0.84% | 43.58 | 44.72 | 34773 | 15299.21 | 10.14% | 0.00 |
| 2025-07-17 | 42.60 | 43.80 | 1.59 | 3.77% | 42.31 | 45.51 | 59636 | 26286.75 | 17.39% | 0.00 |
| 2025-07-16 | 43.05 | 42.21 | -0.85 | -1.97% | 42.15 | 43.18 | 27474 | 11716.28 | 8.01% | 0.00 |
| 2025-07-15 | 42.55 | 43.06 | 0.51 | 1.20% | 42.35 | 43.45 | 36933 | 15851.01 | 10.77% | 0.00 |
| 2025-07-14 | 42.42 | 42.55 | 0.15 | 0.35% | 42.20 | 43.14 | 22716 | 9692.40 | 6.62% | 0.00 |
| 2025-07-11 | 42.65 | 42.40 | -0.26 | -0.61% | 41.90 | 42.67 | 22693 | 9581.92 | 6.62% | 0.00 |
| 2025-07-10 | 43.31 | 42.66 | -0.65 | -1.50% | 42.50 | 43.55 | 24140 | 10333.34 | 7.04% | 0.00 |
| 2025-07-09 | 44.30 | 43.31 | -1.30 | -2.91% | 43.13 | 44.59 | 37194 | 16234.07 | 10.84% | 0.00 |
| 2025-07-08 | 44.22 | 44.61 | 0.50 | 1.13% | 44.00 | 45.90 | 43779 | 19657.84 | 12.76% | 0.00 |
| 2025-07-07 | 43.95 | 44.11 | -0.11 | -0.25% | 43.65 | 44.65 | 24697 | 10922.58 | 7.20% | 0.00 |
| 2025-07-04 | 44.81 | 44.22 | -0.71 | -1.58% | 43.80 | 45.55 | 40214 | 17871.80 | 11.72% | 0.00 |
| 2025-07-03 | 44.88 | 44.93 | 0.22 | 0.49% | 44.21 | 45.50 | 42150 | 18886.00 | 12.29% | 0.00 |
| 2025-07-02 | 44.81 | 44.71 | -0.73 | -1.61% | 43.84 | 45.44 | 49836 | 22151.59 | 14.53% | 3.00 |
| 2025-07-01 | 47.18 | 45.44 | -2.27 | -4.76% | 45.25 | 47.59 | 77500 | 35624.50 | 22.59% | 2.00 |
凯格精机(301338)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。
