| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
