| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 72.00 | 68.76 | -3.08 | -4.29% | 68.31 | 72.82 | 16191 | 11381.10 | 1.74% | 0.00 |
| 2026-03-25 | 66.34 | 71.84 | 5.55 | 8.37% | 65.00 | 72.80 | 23693 | 16382.18 | 2.55% | 0.00 |
| 2026-03-24 | 65.00 | 66.29 | 3.14 | 4.97% | 62.60 | 66.38 | 11770 | 7576.85 | 1.27% | 0.00 |
| 2026-03-23 | 65.92 | 63.15 | -3.98 | -5.93% | 62.82 | 67.62 | 14692 | 9557.28 | 1.58% | 0.00 |
| 2026-03-20 | 67.90 | 67.13 | -0.11 | -0.16% | 67.13 | 69.82 | 14333 | 9802.46 | 1.54% | 0.00 |
| 2026-03-19 | 68.10 | 67.24 | -1.96 | -2.83% | 65.66 | 68.21 | 14246 | 9562.56 | 1.53% | 0.00 |
| 2026-03-18 | 69.80 | 69.20 | -0.32 | -0.46% | 66.66 | 70.00 | 14512 | 9909.99 | 1.56% | 0.00 |
| 2026-03-17 | 76.10 | 69.52 | -6.57 | -8.63% | 69.50 | 76.66 | 23914 | 17098.37 | 2.58% | 0.00 |
| 2026-03-16 | 77.20 | 76.09 | -0.80 | -1.04% | 75.03 | 77.99 | 20777 | 15841.52 | 2.24% | 0.00 |
| 2026-03-13 | 85.42 | 76.89 | -7.79 | -9.20% | 76.66 | 85.50 | 34160 | 27144.95 | 3.68% | 0.00 |
| 2026-03-12 | 89.89 | 84.68 | -3.79 | -4.28% | 83.00 | 89.91 | 21582 | 18326.13 | 2.32% | 0.00 |
| 2026-03-11 | 88.70 | 88.47 | -0.02 | -0.02% | 87.79 | 90.95 | 26437 | 23609.88 | 2.85% | 0.00 |
| 2026-03-10 | 82.58 | 88.49 | 6.81 | 8.34% | 82.58 | 91.80 | 35816 | 31392.47 | 3.86% | 0.00 |
| 2026-03-09 | 80.53 | 81.68 | 0.47 | 0.58% | 78.66 | 85.50 | 20387 | 16597.42 | 2.20% | 0.00 |
| 2026-03-06 | 77.71 | 81.21 | 2.72 | 3.47% | 77.50 | 81.21 | 14384 | 11441.94 | 1.55% | 0.00 |
| 2026-03-05 | 79.10 | 78.49 | 1.55 | 2.01% | 77.50 | 80.49 | 14764 | 11665.19 | 1.59% | 0.00 |
| 2026-03-04 | 79.20 | 76.94 | -3.46 | -4.30% | 76.68 | 80.82 | 16723 | 12971.27 | 1.80% | 0.00 |
| 2026-03-03 | 83.62 | 80.40 | -2.01 | -2.44% | 80.00 | 85.86 | 21453 | 17693.39 | 2.31% | 0.00 |
| 2026-03-02 | 77.00 | 82.41 | 4.52 | 5.80% | 76.66 | 84.50 | 35588 | 29403.80 | 3.83% | 0.00 |
| 2026-02-27 | 74.28 | 77.89 | 3.39 | 4.55% | 72.85 | 79.66 | 18100 | 13883.49 | 1.95% | 0.00 |
| 2026-02-26 | 74.85 | 74.50 | 0.39 | 0.53% | 73.13 | 75.00 | 8007 | 5922.94 | 0.86% | 0.00 |
| 2026-02-25 | 71.71 | 74.11 | 2.40 | 3.35% | 71.51 | 75.80 | 13824 | 10290.67 | 1.49% | 0.00 |
| 2026-02-24 | 74.36 | 71.71 | -2.28 | -3.08% | 71.55 | 74.74 | 9663 | 7012.29 | 1.04% | 0.00 |
| 2026-02-13 | 75.61 | 73.99 | -1.95 | -2.57% | 73.80 | 75.81 | 9731 | 7270.17 | 1.05% | 0.00 |
| 2026-02-12 | 76.00 | 75.94 | 0.32 | 0.42% | 73.15 | 76.44 | 15859 | 11878.08 | 1.71% | 0.00 |
| 2026-02-11 | 74.19 | 75.62 | 1.61 | 2.18% | 73.13 | 76.00 | 12597 | 9480.53 | 1.36% | 0.00 |
| 2026-02-10 | 72.37 | 74.01 | 1.64 | 2.27% | 72.14 | 75.19 | 10291 | 7614.17 | 1.11% | 0.00 |
| 2026-02-09 | 72.15 | 72.37 | 0.92 | 1.29% | 71.41 | 73.50 | 6534 | 4731.71 | 0.70% | 0.00 |
| 2026-02-06 | 72.00 | 71.45 | -0.20 | -0.28% | 70.70 | 72.55 | 7040 | 5059.18 | 0.76% | 0.00 |
| 2026-02-05 | 72.68 | 71.65 | -1.41 | -1.93% | 71.20 | 72.70 | 5261 | 3783.88 | 0.57% | 0.00 |
| 2026-02-04 | 73.02 | 73.06 | -0.62 | -0.84% | 72.67 | 75.32 | 11273 | 8316.90 | 1.21% | 0.00 |
| 2026-02-03 | 70.91 | 73.68 | 2.81 | 3.97% | 70.91 | 73.91 | 8885 | 6458.78 | 0.96% | 0.00 |
| 2026-02-02 | 73.39 | 70.87 | -2.51 | -3.42% | 70.66 | 73.59 | 13075 | 9372.18 | 1.41% | 0.00 |
| 2026-01-30 | 73.00 | 73.38 | 0.37 | 0.51% | 71.70 | 73.95 | 8926 | 6509.66 | 0.96% | 0.00 |
| 2026-01-29 | 75.16 | 73.01 | -2.55 | -3.37% | 72.55 | 76.27 | 12444 | 9233.22 | 1.34% | 0.00 |
| 2026-01-28 | 76.08 | 75.56 | -1.03 | -1.34% | 75.27 | 77.50 | 9651 | 7330.17 | 1.04% | 0.00 |
| 2026-01-27 | 75.63 | 76.59 | 0.55 | 0.72% | 74.62 | 77.48 | 14209 | 10836.66 | 1.53% | 0.00 |
| 2026-01-26 | 77.48 | 76.04 | -1.58 | -2.04% | 75.01 | 77.80 | 14675 | 11176.19 | 1.58% | 0.00 |
| 2026-01-23 | 75.22 | 77.62 | 2.39 | 3.18% | 73.68 | 77.98 | 20105 | 15334.72 | 2.17% | 0.00 |
| 2026-01-22 | 78.42 | 75.23 | -3.54 | -4.49% | 75.00 | 80.49 | 36413 | 28337.66 | 3.92% | 0.00 |
| 2026-01-21 | 77.88 | 78.77 | 0.90 | 1.16% | 77.00 | 80.64 | 15387 | 12092.83 | 1.66% | 0.00 |
| 2026-01-20 | 83.14 | 77.87 | -3.51 | -4.31% | 76.96 | 83.14 | 20383 | 16098.58 | 2.20% | 0.00 |
| 2026-01-19 | 80.84 | 81.38 | 0.01 | 0.01% | 80.35 | 83.88 | 18856 | 15420.25 | 2.03% | 0.00 |
| 2026-01-16 | 83.07 | 81.37 | -0.89 | -1.08% | 80.13 | 83.07 | 13302 | 10838.65 | 1.43% | 0.00 |
| 2026-01-15 | 82.56 | 82.26 | -0.30 | -0.36% | 79.78 | 83.00 | 15564 | 12666.99 | 1.68% | 0.00 |
| 2026-01-14 | 81.47 | 82.56 | 0.56 | 0.68% | 81.39 | 83.95 | 19206 | 15880.93 | 2.07% | 2.00 |
| 2026-01-13 | 81.86 | 82.00 | 0.17 | 0.21% | 80.19 | 84.00 | 25806 | 21135.32 | 2.78% | 0.00 |
| 2026-01-12 | 81.39 | 81.83 | -0.31 | -0.38% | 80.22 | 83.00 | 24914 | 20219.27 | 2.68% | 0.00 |
| 2026-01-09 | 81.50 | 82.14 | 0.14 | 0.17% | 80.83 | 82.68 | 12327 | 10074.53 | 1.33% | 0.00 |
| 2026-01-08 | 85.93 | 82.00 | -3.78 | -4.41% | 81.70 | 86.41 | 22479 | 18675.44 | 2.42% | 0.00 |
| 2026-01-07 | 83.35 | 85.78 | 1.48 | 1.76% | 82.57 | 85.95 | 17078 | 14452.72 | 1.84% | 0.00 |
| 2026-01-06 | 83.00 | 84.30 | -0.04 | -0.05% | 82.68 | 86.30 | 20549 | 17240.63 | 2.21% | 0.00 |
| 2026-01-05 | 84.88 | 84.34 | -0.51 | -0.60% | 81.80 | 85.85 | 23128 | 19180.07 | 2.49% | 0.00 |
| 2025-12-31 | 79.15 | 84.85 | 5.93 | 7.51% | 78.50 | 87.00 | 23455 | 19448.66 | 2.53% | 0.00 |
| 2025-12-30 | 80.95 | 78.92 | -1.50 | -1.87% | 78.89 | 80.95 | 8872 | 7068.03 | 0.96% | 0.00 |
| 2025-12-29 | 78.96 | 80.42 | 1.06 | 1.34% | 78.54 | 81.49 | 12617 | 10149.72 | 1.36% | 0.00 |
| 2025-12-26 | 81.90 | 79.36 | -1.81 | -2.23% | 79.18 | 82.28 | 10060 | 8082.11 | 1.08% | 0.00 |
| 2025-12-25 | 84.07 | 81.17 | -2.40 | -2.87% | 81.00 | 84.07 | 11347 | 9274.59 | 1.22% | 0.00 |
| 2025-12-24 | 77.27 | 83.57 | 6.11 | 7.89% | 77.27 | 84.66 | 20977 | 17125.98 | 2.26% | 0.00 |
| 2025-12-23 | 77.51 | 77.46 | 0.05 | 0.06% | 76.53 | 78.88 | 8792 | 6826.81 | 0.95% | 0.00 |
| 2025-12-22 | 78.13 | 77.41 | -1.05 | -1.34% | 77.00 | 79.30 | 11810 | 9200.42 | 1.27% | 0.00 |
| 2025-12-19 | 78.22 | 78.46 | 0.37 | 0.47% | 77.80 | 80.24 | 9593 | 7582.27 | 1.03% | 0.00 |
| 2025-12-18 | 80.63 | 78.09 | -3.66 | -4.48% | 77.86 | 81.58 | 14551 | 11466.53 | 1.57% | 0.00 |
| 2025-12-17 | 81.51 | 81.75 | 0.20 | 0.25% | 79.18 | 84.97 | 12073 | 9853.71 | 1.30% | 0.00 |
| 2025-12-16 | 83.53 | 81.55 | -1.15 | -1.39% | 80.20 | 83.53 | 13425 | 10960.10 | 1.45% | 0.00 |
| 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 |
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。
