| 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 | 84.51 | 82.88 | -1.18 | -1.40% | 81.80 | 86.65 | 23496 | 19650.18 | 4.76% | 0.00 |
| 2025-10-27 | 85.08 | 84.06 | 1.06 | 1.28% | 81.62 | 85.63 | 24801 | 20782.09 | 5.03% | 0.00 |
| 2025-10-24 | 82.53 | 83.00 | 1.47 | 1.80% | 81.31 | 83.46 | 21695 | 17878.58 | 4.40% | 0.00 |
| 2025-10-23 | 84.38 | 81.53 | -3.27 | -3.86% | 80.00 | 85.22 | 20042 | 16343.29 | 4.06% | 0.00 |
| 2025-10-22 | 85.07 | 84.80 | 0.62 | 0.74% | 82.50 | 86.33 | 23881 | 20200.41 | 4.84% | 0.00 |
| 2025-10-21 | 83.90 | 84.18 | 2.68 | 3.29% | 81.53 | 84.95 | 23061 | 19264.51 | 4.68% | 0.00 |
| 2025-10-20 | 86.30 | 81.50 | -3.78 | -4.43% | 81.16 | 86.56 | 28282 | 23550.44 | 5.73% | 0.00 |
| 2025-10-17 | 86.37 | 85.28 | -0.65 | -0.76% | 85.00 | 89.30 | 29388 | 25570.08 | 5.96% | 0.00 |
| 2025-10-16 | 83.90 | 85.93 | 1.31 | 1.55% | 83.16 | 90.59 | 36742 | 31930.54 | 7.45% | 1.00 |
| 2025-10-15 | 82.52 | 84.62 | 2.63 | 3.21% | 80.78 | 86.66 | 38439 | 32018.24 | 7.79% | 0.00 |
| 2025-10-14 | 87.51 | 81.99 | -2.01 | -2.39% | 81.75 | 88.51 | 37703 | 31870.00 | 7.65% | 0.00 |
| 2025-10-13 | 70.40 | 84.00 | 10.21 | 13.84% | 70.38 | 84.37 | 49732 | 39851.05 | 10.08% | 0.00 |
| 2025-10-10 | 76.40 | 73.79 | -2.61 | -3.42% | 73.22 | 77.62 | 25667 | 19140.48 | 5.20% | 0.00 |
| 2025-10-09 | 78.07 | 76.40 | -0.60 | -0.78% | 76.00 | 78.69 | 27726 | 21321.91 | 5.62% | 0.00 |
| 2025-09-30 | 79.60 | 77.00 | -2.75 | -3.45% | 75.00 | 80.27 | 29261 | 22505.17 | 5.93% | 0.00 |
| 2025-09-29 | 78.61 | 79.75 | 1.14 | 1.45% | 77.44 | 81.66 | 30933 | 24566.04 | 6.27% | 0.00 |
| 2025-09-26 | 80.08 | 78.61 | -0.27 | -0.34% | 78.08 | 82.77 | 35512 | 28661.60 | 7.20% | 0.00 |
| 2025-09-25 | 80.31 | 78.88 | -1.40 | -1.74% | 78.80 | 84.75 | 39947 | 32516.67 | 8.10% | 0.00 |
| 2025-09-24 | 78.00 | 80.28 | -1.14 | -1.40% | 76.43 | 81.98 | 35059 | 27937.63 | 7.11% | 0.00 |
| 2025-09-23 | 78.34 | 81.42 | 1.70 | 2.13% | 76.53 | 82.09 | 49488 | 39116.67 | 10.03% | 0.00 |
| 2025-09-22 | 72.00 | 79.72 | 7.88 | 10.97% | 71.50 | 84.10 | 63436 | 50250.08 | 12.86% | 0.00 |
| 2025-09-19 | 62.29 | 71.84 | 8.98 | 14.29% | 62.29 | 72.05 | 61236 | 41986.05 | 12.42% | 1.00 |
| 2025-09-18 | 62.50 | 62.86 | 1.42 | 2.31% | 61.50 | 66.28 | 40932 | 26300.37 | 8.30% | 4.00 |
| 2025-09-17 | 61.74 | 61.44 | 1.17 | 1.94% | 60.20 | 64.88 | 36172 | 22560.56 | 7.33% | 0.00 |
| 2025-09-16 | 55.75 | 60.27 | 4.94 | 8.93% | 55.61 | 60.88 | 40824 | 24008.15 | 8.28% | 0.00 |
| 2025-09-15 | 55.32 | 55.33 | 0.15 | 0.27% | 55.00 | 56.51 | 13224 | 7368.36 | 2.68% | 0.00 |
| 2025-09-12 | 56.48 | 55.18 | -1.09 | -1.94% | 55.00 | 56.98 | 15989 | 8911.24 | 3.24% | 0.00 |
| 2025-09-11 | 55.46 | 56.27 | 0.53 | 0.95% | 54.50 | 56.69 | 15573 | 8683.19 | 3.16% | 0.00 |
| 2025-09-10 | 53.51 | 55.74 | 2.53 | 4.75% | 53.29 | 57.20 | 23598 | 13201.47 | 4.79% | 0.00 |
| 2025-09-09 | 55.51 | 53.21 | -1.90 | -3.45% | 53.01 | 55.51 | 14201 | 7651.37 | 2.88% | 0.00 |
| 2025-09-08 | 55.00 | 55.11 | -0.14 | -0.25% | 53.88 | 55.95 | 18692 | 10269.05 | 3.79% | 0.00 |
| 2025-09-05 | 50.50 | 55.25 | 5.35 | 10.72% | 50.06 | 55.90 | 34795 | 18587.00 | 7.06% | 0.00 |
| 2025-09-04 | 53.00 | 49.90 | -3.33 | -6.26% | 49.06 | 53.44 | 22453 | 11510.28 | 4.55% | 2.00 |
| 2025-09-03 | 53.86 | 53.23 | -0.63 | -1.17% | 51.98 | 54.50 | 17908 | 9499.34 | 3.63% | 0.00 |
| 2025-09-02 | 53.90 | 53.86 | -0.25 | -0.46% | 53.33 | 54.50 | 17881 | 9637.96 | 3.63% | 0.00 |
| 2025-09-01 | 55.55 | 54.11 | -1.43 | -2.57% | 53.77 | 56.42 | 21792 | 11960.41 | 4.42% | 0.00 |
| 2025-08-29 | 55.70 | 55.54 | -0.18 | -0.32% | 54.50 | 57.39 | 21580 | 12116.63 | 4.38% | 0.00 |
| 2025-08-28 | 55.67 | 55.72 | 0.65 | 1.18% | 53.36 | 56.12 | 26107 | 14331.19 | 5.29% | 0.00 |
| 2025-08-27 | 58.45 | 55.07 | -3.70 | -6.30% | 55.04 | 59.50 | 32937 | 18914.29 | 6.68% | 1.00 |
| 2025-08-26 | 56.29 | 58.77 | 1.83 | 3.21% | 56.29 | 59.98 | 34269 | 19996.52 | 6.95% | 0.00 |
| 2025-08-25 | 56.09 | 56.94 | 0.85 | 1.52% | 54.50 | 57.32 | 28731 | 16076.87 | 5.83% | 0.00 |
| 2025-08-22 | 55.51 | 56.09 | 1.10 | 2.00% | 54.00 | 57.99 | 36936 | 20543.08 | 7.49% | 0.00 |
| 2025-08-21 | 55.99 | 54.99 | -1.16 | -2.07% | 54.45 | 59.45 | 34711 | 19573.38 | 7.04% | 0.00 |
| 2025-08-20 | 53.05 | 56.15 | 2.57 | 4.80% | 52.09 | 56.20 | 33004 | 17999.96 | 6.69% | 0.00 |
| 2025-08-19 | 51.49 | 53.58 | 2.07 | 4.02% | 50.58 | 53.80 | 29661 | 15461.00 | 6.01% | 0.00 |
| 2025-08-18 | 51.46 | 51.51 | -0.45 | -0.87% | 51.30 | 52.48 | 25729 | 13301.07 | 5.22% | 0.00 |
| 2025-08-15 | 50.32 | 51.96 | 1.60 | 3.18% | 48.89 | 52.95 | 40663 | 20817.48 | 8.25% | 0.00 |
| 2025-08-14 | 49.47 | 50.36 | 0.91 | 1.84% | 49.00 | 51.99 | 30195 | 15338.74 | 6.12% | 0.00 |
| 2025-08-13 | 49.00 | 49.45 | 0.69 | 1.42% | 48.25 | 50.10 | 17714 | 8703.33 | 3.59% | 0.00 |
| 2025-08-12 | 49.00 | 48.76 | -0.38 | -0.77% | 48.31 | 49.10 | 12615 | 6128.75 | 2.56% | 0.00 |
| 2025-08-11 | 46.48 | 49.14 | 2.63 | 5.65% | 46.48 | 49.89 | 28624 | 13932.41 | 5.80% | 0.00 |
| 2025-08-08 | 47.90 | 46.51 | -0.38 | -0.81% | 46.10 | 47.90 | 11178 | 5211.36 | 2.27% | 0.00 |
| 2025-08-07 | 46.47 | 46.89 | 0.45 | 0.97% | 46.25 | 48.48 | 21041 | 9918.91 | 4.27% | 0.00 |
| 2025-08-06 | 45.96 | 46.44 | 0.55 | 1.20% | 45.62 | 46.78 | 10576 | 4906.59 | 2.14% | 0.00 |
| 2025-08-05 | 45.56 | 45.89 | 0.33 | 0.72% | 45.30 | 46.23 | 6319 | 2889.47 | 1.28% | 0.00 |
| 2025-08-04 | 44.60 | 45.56 | 0.80 | 1.79% | 44.32 | 45.68 | 7635 | 3452.01 | 1.55% | 0.00 |
| 2025-08-01 | 44.62 | 44.76 | 0.10 | 0.22% | 44.36 | 45.29 | 9863 | 4427.27 | 2.00% | 0.00 |
| 2025-07-31 | 45.47 | 44.66 | -0.83 | -1.82% | 44.40 | 46.09 | 11123 | 5019.20 | 2.26% | 0.00 |
| 2025-07-30 | 45.20 | 45.49 | 0.36 | 0.80% | 44.20 | 46.12 | 17347 | 7859.45 | 3.52% | 0.00 |
| 2025-07-29 | 45.61 | 45.13 | -0.83 | -1.81% | 44.90 | 46.14 | 9644 | 4362.43 | 1.96% | 0.00 |
| 2025-07-28 | 44.60 | 45.96 | 1.77 | 4.01% | 44.06 | 45.98 | 19759 | 8960.68 | 4.01% | 0.00 |
| 2025-07-25 | 44.01 | 44.19 | 0.18 | 0.41% | 43.72 | 44.23 | 5565 | 2451.74 | 1.13% | 0.00 |
| 2025-07-24 | 43.80 | 44.01 | 0.19 | 0.43% | 43.40 | 44.95 | 9483 | 4178.29 | 1.92% | 0.00 |
| 2025-07-23 | 44.40 | 43.82 | -0.63 | -1.42% | 43.63 | 44.40 | 5188 | 2278.85 | 1.05% | 0.00 |
| 2025-07-22 | 44.80 | 44.45 | -0.29 | -0.65% | 43.90 | 45.28 | 8536 | 3791.50 | 1.73% | 0.00 |
| 2025-07-21 | 43.91 | 44.74 | 0.84 | 1.91% | 43.60 | 44.77 | 11424 | 5068.47 | 2.32% | 0.00 |
| 2025-07-18 | 44.66 | 43.90 | -0.62 | -1.39% | 43.64 | 44.82 | 9004 | 3959.74 | 1.83% | 0.00 |
| 2025-07-17 | 44.40 | 44.52 | 0.02 | 0.04% | 44.13 | 44.75 | 7546 | 3350.94 | 1.53% | 0.00 |
| 2025-07-16 | 45.00 | 44.50 | -0.21 | -0.47% | 43.92 | 45.20 | 14320 | 6385.78 | 2.90% | 0.00 |
| 2025-07-15 | 44.02 | 44.71 | 0.26 | 0.58% | 43.85 | 45.10 | 20038 | 8906.98 | 4.06% | 0.00 |
| 2025-07-14 | 42.05 | 44.45 | 2.41 | 5.73% | 41.70 | 45.24 | 31669 | 13946.91 | 6.42% | 0.00 |
| 2025-07-11 | 41.82 | 42.04 | 0.40 | 0.96% | 41.37 | 42.37 | 8081 | 3383.21 | 1.64% | 0.00 |
| 2025-07-10 | 41.99 | 41.64 | -0.31 | -0.74% | 41.28 | 41.99 | 6643 | 2761.03 | 1.35% | 0.00 |
| 2025-07-09 | 42.69 | 41.95 | -0.12 | -0.29% | 41.30 | 42.69 | 9840 | 4129.36 | 2.00% | 0.00 |
| 2025-07-08 | 41.77 | 42.07 | 0.30 | 0.72% | 41.61 | 42.42 | 8044 | 3386.07 | 1.63% | 0.00 |
| 2025-07-07 | 40.70 | 41.77 | 1.02 | 2.50% | 40.61 | 42.50 | 12110 | 5033.93 | 2.46% | 0.00 |
| 2025-07-04 | 41.82 | 40.75 | -1.28 | -3.05% | 40.56 | 41.90 | 13108 | 5382.97 | 2.66% | 0.00 |
| 2025-07-03 | 41.80 | 42.03 | 0.14 | 0.33% | 41.30 | 42.54 | 11445 | 4789.86 | 2.32% | 0.00 |
| 2025-07-02 | 42.50 | 41.89 | -0.73 | -1.71% | 41.60 | 43.10 | 14170 | 5980.36 | 2.87% | 0.00 |
| 2025-07-01 | 42.68 | 42.62 | -0.18 | -0.42% | 42.03 | 42.92 | 12751 | 5409.54 | 2.59% | 0.00 |
卡莱特(301391)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。
