| 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 | 63.06 | 65.20 | 0.95 | 1.48% | 62.78 | 68.00 | 27262 | 17975.56 | 4.61% | 2.00 |
| 2025-12-17 | 61.23 | 64.25 | 2.97 | 4.85% | 61.17 | 64.28 | 21594 | 13538.88 | 3.65% | 0.00 |
| 2025-12-16 | 63.63 | 61.28 | -2.55 | -3.99% | 60.45 | 64.07 | 23945 | 14765.57 | 4.05% | 0.00 |
| 2025-12-15 | 64.11 | 63.83 | -1.13 | -1.74% | 63.69 | 64.93 | 15801 | 10144.37 | 2.67% | 0.00 |
| 2025-12-12 | 65.19 | 64.96 | -0.17 | -0.26% | 64.23 | 65.77 | 19080 | 12415.76 | 3.23% | 0.00 |
| 2025-12-11 | 66.80 | 65.13 | -1.79 | -2.67% | 65.00 | 66.99 | 21420 | 14107.83 | 3.62% | 4.00 |
| 2025-12-10 | 67.28 | 66.92 | -1.29 | -1.89% | 66.00 | 68.18 | 27578 | 18360.15 | 4.66% | 0.00 |
| 2025-12-09 | 67.00 | 68.21 | 0.89 | 1.32% | 66.40 | 70.48 | 44650 | 30597.35 | 7.55% | 3.00 |
| 2025-12-08 | 66.30 | 67.32 | 0.95 | 1.43% | 66.10 | 68.48 | 28349 | 19106.58 | 4.79% | 0.00 |
| 2025-12-05 | 65.01 | 66.37 | 1.18 | 1.81% | 64.75 | 67.48 | 28774 | 19083.33 | 4.86% | 0.00 |
| 2025-12-04 | 65.50 | 65.19 | -0.96 | -1.45% | 64.45 | 66.15 | 26901 | 17477.02 | 4.55% | 1.00 |
| 2025-12-03 | 64.12 | 66.15 | 2.52 | 3.96% | 64.00 | 67.49 | 46202 | 30471.49 | 7.81% | 0.00 |
| 2025-12-02 | 64.40 | 63.63 | -1.07 | -1.65% | 63.25 | 64.86 | 25875 | 16516.39 | 4.37% | 0.00 |
| 2025-12-01 | 65.83 | 64.70 | -1.54 | -2.32% | 63.75 | 66.75 | 41523 | 26930.88 | 7.02% | 0.00 |
| 2025-11-28 | 63.24 | 66.24 | 2.25 | 3.52% | 63.24 | 67.60 | 48705 | 31930.15 | 8.23% | 0.00 |
| 2025-11-27 | 59.23 | 63.99 | 4.59 | 7.73% | 59.23 | 64.80 | 61407 | 38932.19 | 10.38% | 0.00 |
| 2025-11-26 | 58.48 | 59.40 | 0.88 | 1.50% | 57.48 | 60.77 | 20122 | 11936.49 | 3.40% | 2.00 |
| 2025-11-25 | 58.41 | 58.52 | 1.24 | 2.16% | 57.40 | 60.60 | 20124 | 11897.64 | 3.40% | 0.00 |
| 2025-11-24 | 56.05 | 57.28 | 0.78 | 1.38% | 56.05 | 57.79 | 19156 | 10945.33 | 3.24% | 0.00 |
| 2025-11-21 | 58.01 | 56.50 | -2.80 | -4.72% | 56.41 | 58.77 | 21071 | 12053.99 | 3.56% | 14.00 |
| 2025-11-20 | 60.68 | 59.30 | -0.40 | -0.67% | 58.78 | 61.11 | 18816 | 11232.30 | 3.18% | 0.00 |
| 2025-11-19 | 60.66 | 59.70 | -0.89 | -1.47% | 59.23 | 61.00 | 20459 | 12283.56 | 3.46% | 0.00 |
| 2025-11-18 | 59.73 | 60.59 | 0.67 | 1.12% | 59.50 | 61.90 | 29292 | 17842.97 | 4.95% | 0.00 |
| 2025-11-17 | 60.47 | 59.92 | -0.51 | -0.84% | 59.45 | 61.02 | 18409 | 11065.55 | 3.11% | 0.00 |
| 2025-11-14 | 60.36 | 60.43 | -0.29 | -0.48% | 59.30 | 61.30 | 24086 | 14558.12 | 4.07% | 0.00 |
| 2025-11-13 | 61.69 | 60.72 | -0.16 | -0.26% | 60.42 | 61.69 | 25043 | 15228.84 | 4.23% | 0.00 |
| 2025-11-12 | 61.50 | 60.88 | -0.72 | -1.17% | 60.12 | 61.86 | 19149 | 11655.88 | 3.24% | 0.00 |
| 2025-11-11 | 62.29 | 61.60 | -0.74 | -1.19% | 61.08 | 63.47 | 20697 | 12878.50 | 3.50% | 0.00 |
| 2025-11-10 | 64.70 | 62.34 | -2.43 | -3.75% | 61.00 | 65.19 | 33115 | 20688.92 | 5.60% | 2.00 |
| 2025-11-07 | 67.02 | 64.77 | -2.98 | -4.40% | 64.35 | 67.02 | 31089 | 20228.62 | 5.26% | 0.00 |
| 2025-11-06 | 68.02 | 67.75 | -0.14 | -0.21% | 66.88 | 68.95 | 32421 | 21906.63 | 5.48% | 7.00 |
| 2025-11-05 | 67.14 | 67.89 | -0.10 | -0.15% | 66.75 | 68.99 | 30772 | 20825.67 | 5.20% | 0.00 |
| 2025-11-04 | 69.07 | 67.99 | -1.06 | -1.54% | 67.01 | 69.51 | 23059 | 15661.29 | 3.90% | 0.00 |
| 2025-11-03 | 70.28 | 69.05 | -2.17 | -3.05% | 66.03 | 70.49 | 43872 | 29946.85 | 7.42% | 0.00 |
| 2025-10-31 | 75.85 | 71.22 | -4.12 | -5.47% | 70.76 | 76.55 | 54274 | 39662.95 | 9.18% | 0.00 |
| 2025-10-30 | 75.00 | 75.34 | -0.01 | -0.01% | 72.10 | 77.85 | 63264 | 47490.34 | 10.70% | 1.00 |
| 2025-10-29 | 70.01 | 75.35 | 5.32 | 7.60% | 69.92 | 75.80 | 54411 | 39488.70 | 9.20% | 0.00 |
| 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 |
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。
