| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 82.12 | 82.70 | 0.50 | 0.61% | 81.80 | 86.19 | 16810 | 14123.31 | 1.81% | 0.00 |
| 2025-12-12 | 80.00 | 82.20 | 2.08 | 2.60% | 79.40 | 82.50 | 12292 | 9924.64 | 1.32% | 0.00 |
| 2025-12-11 | 83.71 | 80.12 | -1.93 | -2.35% | 80.10 | 83.71 | 7382 | 6010.37 | 0.80% | 0.00 |
| 2025-12-10 | 83.90 | 82.05 | -2.28 | -2.70% | 81.70 | 83.99 | 7060 | 5812.56 | 0.76% | 0.00 |
| 2025-12-09 | 84.30 | 84.33 | 0.01 | 0.01% | 82.82 | 86.30 | 12665 | 10684.27 | 1.36% | 0.00 |
| 2025-12-08 | 83.50 | 84.32 | 0.87 | 1.04% | 82.70 | 84.93 | 8510 | 7142.63 | 0.92% | 0.00 |
| 2025-12-05 | 81.71 | 83.45 | 1.91 | 2.34% | 80.55 | 83.80 | 7259 | 6001.41 | 0.78% | 0.00 |
| 2025-12-04 | 82.99 | 81.54 | -1.45 | -1.75% | 81.15 | 82.99 | 8021 | 6543.68 | 0.86% | 0.00 |
| 2025-12-03 | 83.36 | 82.99 | -0.04 | -0.05% | 82.04 | 85.63 | 9881 | 8233.23 | 1.06% | 0.00 |
| 2025-12-02 | 84.07 | 83.03 | -1.04 | -1.24% | 83.03 | 84.50 | 6224 | 5202.47 | 0.67% | 0.00 |
| 2025-12-01 | 83.70 | 84.07 | 0.37 | 0.44% | 82.61 | 87.77 | 14093 | 11931.71 | 1.52% | 0.00 |
| 2025-11-28 | 81.50 | 83.70 | 1.86 | 2.27% | 81.00 | 83.98 | 8209 | 6840.70 | 1.66% | 0.00 |
| 2025-11-27 | 82.38 | 81.84 | -0.53 | -0.64% | 81.70 | 85.14 | 8167 | 6791.55 | 1.66% | 0.00 |
| 2025-11-26 | 81.29 | 82.37 | 0.72 | 0.88% | 80.59 | 83.12 | 7825 | 6422.87 | 1.59% | 0.00 |
| 2025-11-25 | 81.59 | 81.65 | 1.24 | 1.54% | 79.80 | 82.18 | 10807 | 8776.72 | 2.19% | 0.00 |
| 2025-11-24 | 78.61 | 80.41 | 2.01 | 2.56% | 77.56 | 81.82 | 17231 | 13790.72 | 3.49% | 0.00 |
| 2025-11-21 | 84.07 | 78.40 | -6.67 | -7.84% | 78.35 | 85.07 | 23410 | 18837.66 | 4.75% | 0.00 |
| 2025-11-20 | 90.00 | 85.07 | -1.93 | -2.22% | 84.56 | 91.98 | 16134 | 13970.75 | 3.27% | 0.00 |
| 2025-11-19 | 86.24 | 87.00 | 1.89 | 2.22% | 84.79 | 88.39 | 12502 | 10827.28 | 2.53% | 0.00 |
| 2025-11-18 | 89.00 | 85.11 | -4.49 | -5.01% | 84.03 | 89.55 | 20104 | 17255.86 | 4.08% | 0.00 |
| 2025-11-17 | 89.35 | 89.60 | -1.60 | -1.75% | 86.33 | 93.41 | 28427 | 25281.71 | 5.76% | 1.00 |
| 2025-11-14 | 99.99 | 91.20 | -9.06 | -9.04% | 89.60 | 100.07 | 41256 | 38656.27 | 8.37% | 0.00 |
| 2025-11-13 | 95.81 | 100.26 | 4.63 | 4.84% | 94.25 | 101.73 | 33027 | 32927.39 | 6.70% | 0.00 |
| 2025-11-12 | 90.91 | 95.63 | 4.88 | 5.38% | 89.54 | 97.50 | 34169 | 32356.11 | 6.93% | 0.00 |
| 2025-11-11 | 93.20 | 90.75 | -2.45 | -2.63% | 89.30 | 94.00 | 15951 | 14510.55 | 3.23% | 0.00 |
| 2025-11-10 | 90.53 | 93.20 | 2.95 | 3.27% | 89.98 | 94.30 | 18226 | 16782.10 | 3.70% | 0.00 |
| 2025-11-07 | 92.00 | 90.25 | -2.18 | -2.36% | 89.89 | 92.47 | 16922 | 15357.25 | 3.43% | 0.00 |
| 2025-11-06 | 90.74 | 92.43 | 0.93 | 1.02% | 89.66 | 93.85 | 21768 | 19848.20 | 4.41% | 0.00 |
| 2025-11-05 | 94.35 | 91.50 | -3.43 | -3.61% | 90.58 | 96.50 | 32874 | 30439.65 | 6.67% | 0.00 |
| 2025-11-04 | 92.00 | 94.93 | 2.96 | 3.22% | 91.01 | 96.09 | 36630 | 34314.47 | 7.43% | 1.00 |
| 2025-11-03 | 88.00 | 91.97 | 3.94 | 4.48% | 88.00 | 92.85 | 35306 | 31886.96 | 7.16% | 0.00 |
| 2025-10-31 | 86.93 | 88.03 | 1.22 | 1.41% | 85.50 | 93.27 | 25493 | 22744.46 | 5.17% | 0.00 |
| 2025-10-30 | 85.07 | 86.81 | 1.35 | 1.58% | 83.28 | 88.56 | 28398 | 24468.34 | 5.76% | 0.00 |
| 2025-10-29 | 82.37 | 85.46 | 2.58 | 3.11% | 82.00 | 90.38 | 35793 | 31025.02 | 7.26% | 0.00 |
| 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 |
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。
