| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 131.26 | 131.54 | -2.10 | -1.57% | 127.00 | 137.00 | 30758 | 40264.10 | 5.20% | 1.00 |
| 2026-02-04 | 132.64 | 133.64 | 0.64 | 0.48% | 129.78 | 134.64 | 32234 | 42517.90 | 5.45% | 0.00 |
| 2026-02-03 | 131.65 | 133.00 | 3.42 | 2.64% | 128.50 | 138.00 | 47408 | 63171.86 | 8.01% | 4.00 |
| 2026-02-02 | 124.66 | 129.58 | 4.28 | 3.42% | 124.00 | 133.97 | 66825 | 87566.93 | 11.30% | 0.00 |
| 2026-01-30 | 126.29 | 125.30 | -2.60 | -2.03% | 123.50 | 131.50 | 51793 | 65855.36 | 8.76% | 0.00 |
| 2026-01-29 | 129.54 | 127.90 | -2.75 | -2.10% | 125.97 | 134.90 | 45210 | 58539.34 | 7.64% | 2.00 |
| 2026-01-28 | 135.44 | 130.65 | -2.13 | -1.60% | 127.18 | 136.70 | 48196 | 62656.04 | 8.15% | 0.00 |
| 2026-01-27 | 120.36 | 132.78 | 9.33 | 7.56% | 117.82 | 136.88 | 79226 | 102435.30 | 13.39% | 0.00 |
| 2026-01-26 | 117.63 | 123.45 | 5.68 | 4.82% | 114.77 | 131.60 | 81805 | 100327.66 | 13.83% | 1.00 |
| 2026-01-23 | 112.30 | 117.77 | 7.76 | 7.05% | 112.01 | 122.30 | 66661 | 77780.35 | 11.27% | 9.00 |
| 2026-01-22 | 112.49 | 110.01 | -2.54 | -2.26% | 107.00 | 115.80 | 67830 | 75006.67 | 11.47% | 0.00 |
| 2026-01-21 | 99.91 | 112.55 | 9.43 | 9.14% | 98.15 | 114.97 | 71117 | 75366.64 | 12.02% | 1.00 |
| 2026-01-20 | 99.95 | 103.12 | 3.13 | 3.13% | 97.01 | 104.15 | 51753 | 52087.10 | 8.75% | 2.00 |
| 2026-01-19 | 99.00 | 99.99 | -1.51 | -1.49% | 96.03 | 100.90 | 52746 | 52337.58 | 8.92% | 2.00 |
| 2026-01-16 | 94.11 | 101.50 | 8.49 | 9.13% | 92.05 | 102.88 | 102526 | 100842.98 | 17.33% | 3.00 |
| 2026-01-15 | 86.49 | 93.01 | 5.96 | 6.85% | 86.21 | 93.64 | 43175 | 38832.96 | 7.30% | 0.00 |
| 2026-01-14 | 84.36 | 87.05 | 3.03 | 3.61% | 83.40 | 88.46 | 44996 | 38753.69 | 7.61% | 1.00 |
| 2026-01-13 | 89.01 | 84.02 | -4.56 | -5.15% | 84.02 | 89.99 | 42300 | 36403.71 | 7.15% | 0.00 |
| 2026-01-12 | 91.00 | 88.58 | -3.57 | -3.87% | 87.00 | 91.00 | 44860 | 39778.47 | 7.58% | 0.00 |
| 2026-01-09 | 90.70 | 92.15 | 1.80 | 1.99% | 89.28 | 94.50 | 46374 | 42838.83 | 7.84% | 0.00 |
| 2026-01-08 | 92.59 | 90.35 | -2.81 | -3.02% | 89.00 | 93.16 | 45418 | 41194.99 | 7.68% | 0.00 |
| 2026-01-07 | 87.29 | 93.16 | 7.51 | 8.77% | 85.61 | 98.33 | 75042 | 69672.48 | 12.69% | 1.00 |
| 2026-01-06 | 85.97 | 85.65 | 0.04 | 0.05% | 85.29 | 87.56 | 40091 | 34506.50 | 6.78% | 0.00 |
| 2026-01-05 | 88.11 | 85.61 | -2.50 | -2.84% | 82.82 | 88.11 | 63214 | 53712.60 | 10.69% | 0.00 |
| 2025-12-31 | 89.96 | 88.11 | -2.39 | -2.64% | 87.80 | 91.09 | 41497 | 36952.32 | 7.02% | 0.00 |
| 2025-12-30 | 89.06 | 90.50 | 0.57 | 0.63% | 87.25 | 92.50 | 48193 | 43478.68 | 8.15% | 0.00 |
| 2025-12-29 | 89.88 | 89.93 | 0.56 | 0.63% | 86.00 | 91.30 | 57495 | 51089.01 | 9.72% | 0.00 |
| 2025-12-26 | 89.71 | 89.37 | 0.13 | 0.15% | 87.66 | 90.99 | 53952 | 48170.89 | 9.12% | 4.00 |
| 2025-12-25 | 91.17 | 89.24 | -1.11 | -1.23% | 87.10 | 91.40 | 65810 | 58619.10 | 11.13% | 1.00 |
| 2025-12-24 | 89.62 | 90.35 | -0.20 | -0.22% | 88.71 | 92.50 | 84033 | 76045.80 | 14.21% | 2.00 |
| 2025-12-23 | 83.30 | 90.55 | 5.55 | 6.53% | 83.30 | 91.43 | 109232 | 95308.71 | 18.47% | 2.00 |
| 2025-12-22 | 73.66 | 85.00 | 12.44 | 17.14% | 73.00 | 87.07 | 118105 | 96415.62 | 19.97% | 2.00 |
| 2025-12-19 | 65.26 | 72.56 | 7.36 | 11.29% | 65.26 | 74.68 | 73361 | 51891.74 | 12.40% | 2.00 |
| 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 |
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。
