| 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 | 36.82 | 38.48 | 2.14 | 5.89% | 36.73 | 39.99 | 102755 | 40108.02 | 18.11% | 0.00 |
| 2026-02-04 | 36.23 | 36.34 | -0.02 | -0.06% | 35.88 | 36.58 | 17476 | 6335.15 | 3.08% | 0.00 |
| 2026-02-03 | 35.91 | 36.36 | 0.78 | 2.19% | 35.55 | 36.36 | 14786 | 5318.52 | 2.61% | 0.00 |
| 2026-02-02 | 36.30 | 35.58 | -0.76 | -2.09% | 35.52 | 36.77 | 19248 | 6972.74 | 3.39% | 0.00 |
| 2026-01-30 | 36.38 | 36.34 | -0.07 | -0.19% | 35.63 | 36.69 | 19982 | 7222.07 | 3.52% | 0.00 |
| 2026-01-29 | 36.93 | 36.41 | -0.67 | -1.81% | 36.24 | 37.41 | 25212 | 9267.52 | 4.44% | 0.00 |
| 2026-01-28 | 37.68 | 37.08 | -0.79 | -2.09% | 37.05 | 37.80 | 18383 | 6852.44 | 3.24% | 0.00 |
| 2026-01-27 | 37.76 | 37.87 | 0.14 | 0.37% | 36.66 | 38.10 | 32909 | 12330.35 | 5.80% | 1.00 |
| 2026-01-26 | 38.58 | 37.73 | -1.19 | -3.06% | 37.54 | 38.58 | 50896 | 19355.64 | 8.97% | 0.00 |
| 2026-01-23 | 38.81 | 38.92 | 0.00 | 0.00% | 38.63 | 39.40 | 34990 | 13607.83 | 6.17% | 0.00 |
| 2026-01-22 | 39.30 | 38.92 | -0.40 | -1.02% | 38.50 | 39.31 | 30163 | 11709.47 | 5.32% | 0.00 |
| 2026-01-21 | 39.06 | 39.32 | 0.14 | 0.36% | 38.60 | 40.38 | 57678 | 22694.50 | 10.17% | 0.00 |
| 2026-01-20 | 37.85 | 39.18 | 1.41 | 3.73% | 37.59 | 40.70 | 84089 | 33204.40 | 14.82% | 0.00 |
| 2026-01-19 | 38.05 | 37.77 | -0.66 | -1.72% | 37.57 | 39.16 | 40913 | 15610.25 | 7.21% | 0.00 |
| 2026-01-16 | 37.70 | 38.43 | 0.81 | 2.15% | 37.05 | 38.58 | 51664 | 19601.01 | 9.11% | 0.00 |
| 2026-01-15 | 37.50 | 37.62 | -0.25 | -0.66% | 37.20 | 38.46 | 34194 | 12913.49 | 6.03% | 0.00 |
| 2026-01-14 | 37.54 | 37.87 | -0.08 | -0.21% | 36.90 | 38.71 | 78221 | 29652.15 | 13.79% | 0.00 |
| 2026-01-13 | 36.48 | 37.95 | 1.73 | 4.78% | 36.48 | 39.88 | 99775 | 38324.29 | 17.58% | 20.00 |
| 2026-01-12 | 36.23 | 36.22 | 0.21 | 0.58% | 35.67 | 36.27 | 26829 | 9653.94 | 4.73% | 0.00 |
| 2026-01-09 | 35.79 | 36.01 | 0.13 | 0.36% | 35.37 | 36.13 | 27252 | 9749.73 | 4.80% | 0.00 |
| 2026-01-08 | 35.03 | 35.88 | 0.85 | 2.43% | 34.74 | 36.50 | 35508 | 12761.08 | 6.26% | 0.00 |
| 2026-01-07 | 34.65 | 35.03 | 0.37 | 1.07% | 34.58 | 35.35 | 23070 | 8061.98 | 4.07% | 0.00 |
| 2026-01-06 | 34.65 | 34.66 | 0.04 | 0.12% | 34.33 | 34.88 | 20843 | 7210.05 | 3.67% | 0.00 |
| 2026-01-05 | 33.80 | 34.62 | 0.84 | 2.49% | 33.71 | 34.62 | 23830 | 8194.38 | 4.20% | 0.00 |
| 2025-12-31 | 33.96 | 33.78 | -0.13 | -0.38% | 33.51 | 34.10 | 13604 | 4592.86 | 2.40% | 0.00 |
| 2025-12-30 | 34.02 | 33.91 | -0.10 | -0.29% | 33.80 | 34.37 | 13762 | 4680.54 | 2.43% | 0.00 |
| 2025-12-29 | 34.16 | 34.01 | -0.20 | -0.58% | 33.78 | 34.27 | 14218 | 4834.23 | 2.51% | 0.00 |
| 2025-12-26 | 34.67 | 34.21 | -0.66 | -1.89% | 34.02 | 34.81 | 17294 | 5946.74 | 3.05% | 0.00 |
| 2025-12-25 | 34.97 | 34.87 | 0.31 | 0.90% | 34.48 | 35.10 | 22538 | 7847.98 | 3.97% | 0.00 |
| 2025-12-24 | 34.79 | 34.56 | 0.45 | 1.32% | 34.35 | 35.40 | 31796 | 11073.98 | 5.60% | 0.00 |
| 2025-12-23 | 34.64 | 34.11 | 0.40 | 1.19% | 33.95 | 35.78 | 34812 | 12057.23 | 6.14% | 0.00 |
| 2025-12-22 | 33.94 | 33.71 | -0.19 | -0.56% | 33.54 | 33.96 | 11412 | 3852.35 | 2.01% | 0.00 |
| 2025-12-19 | 32.81 | 33.90 | 1.01 | 3.07% | 32.81 | 33.98 | 17573 | 5917.12 | 3.10% | 0.00 |
| 2025-12-18 | 32.50 | 32.89 | 0.22 | 0.67% | 32.40 | 33.18 | 11314 | 3725.12 | 1.99% | 0.00 |
| 2025-12-17 | 32.41 | 32.67 | 0.32 | 0.99% | 31.87 | 32.77 | 13990 | 4517.68 | 2.47% | 0.00 |
| 2025-12-16 | 33.16 | 32.35 | -0.83 | -2.50% | 32.28 | 33.34 | 12221 | 3988.78 | 2.15% | 0.00 |
| 2025-12-15 | 33.21 | 33.18 | -0.18 | -0.54% | 33.05 | 33.55 | 9121 | 3034.71 | 1.61% | 0.00 |
| 2025-12-12 | 33.10 | 33.36 | 0.26 | 0.79% | 32.94 | 33.70 | 13863 | 4636.16 | 2.44% | 0.00 |
| 2025-12-11 | 33.47 | 33.10 | -0.27 | -0.81% | 33.10 | 33.53 | 12044 | 4008.71 | 2.12% | 0.00 |
| 2025-12-10 | 33.71 | 33.37 | -0.34 | -1.01% | 33.25 | 33.71 | 9937 | 3318.65 | 1.75% | 0.00 |
| 2025-12-09 | 33.88 | 33.71 | -0.12 | -0.35% | 33.60 | 34.30 | 12324 | 4179.54 | 2.17% | 0.00 |
| 2025-12-08 | 33.62 | 33.83 | 0.30 | 0.89% | 33.60 | 34.07 | 12205 | 4129.67 | 2.15% | 0.00 |
| 2025-12-05 | 33.13 | 33.53 | 0.40 | 1.21% | 32.75 | 33.56 | 11393 | 3785.56 | 2.01% | 0.00 |
| 2025-12-04 | 33.38 | 33.13 | -0.25 | -0.75% | 32.89 | 33.52 | 9787 | 3249.27 | 1.72% | 0.00 |
| 2025-12-03 | 34.15 | 33.38 | -0.40 | -1.18% | 33.25 | 34.15 | 14114 | 4731.89 | 2.49% | 0.00 |
| 2025-12-02 | 34.23 | 33.78 | -0.59 | -1.72% | 33.74 | 34.36 | 13414 | 4547.59 | 2.36% | 0.00 |
| 2025-12-01 | 34.17 | 34.37 | 0.26 | 0.76% | 33.94 | 34.39 | 13902 | 4760.37 | 2.45% | 10.00 |
| 2025-11-28 | 34.10 | 34.11 | 0.01 | 0.03% | 33.71 | 34.27 | 13103 | 4450.73 | 2.31% | 0.00 |
| 2025-11-27 | 34.05 | 34.10 | 0.05 | 0.15% | 33.69 | 34.39 | 19054 | 6500.91 | 3.36% | 0.00 |
| 2025-11-26 | 33.88 | 34.05 | 0.43 | 1.28% | 33.85 | 35.28 | 28760 | 9963.05 | 5.07% | 0.00 |
| 2025-11-25 | 33.66 | 33.62 | 0.22 | 0.66% | 33.51 | 34.27 | 18576 | 6292.49 | 3.27% | 0.00 |
| 2025-11-24 | 33.12 | 33.40 | 0.54 | 1.64% | 32.70 | 33.90 | 21610 | 7177.25 | 3.81% | 0.00 |
| 2025-11-21 | 34.24 | 32.86 | -1.53 | -4.45% | 32.85 | 34.80 | 30437 | 10197.34 | 5.36% | 0.00 |
| 2025-11-20 | 34.99 | 34.39 | -2.11 | -5.78% | 33.80 | 35.70 | 57802 | 20049.69 | 10.19% | 0.00 |
| 2025-11-19 | 38.05 | 36.50 | -1.55 | -4.07% | 36.30 | 38.18 | 35782 | 13210.15 | 6.31% | 0.00 |
| 2025-11-18 | 38.58 | 38.05 | -0.88 | -2.26% | 37.87 | 39.47 | 29389 | 11275.27 | 5.18% | 0.00 |
| 2025-11-17 | 39.51 | 38.93 | -1.07 | -2.68% | 38.55 | 39.78 | 44642 | 17381.25 | 7.87% | 0.00 |
| 2025-11-14 | 39.33 | 40.00 | 0.32 | 0.81% | 39.30 | 41.17 | 62916 | 25465.46 | 11.09% | 0.00 |
| 2025-11-13 | 40.00 | 39.68 | 0.07 | 0.18% | 39.01 | 40.30 | 56140 | 22208.17 | 9.89% | 0.00 |
| 2025-11-12 | 38.55 | 39.61 | 1.16 | 3.02% | 38.43 | 39.82 | 81611 | 32123.78 | 14.38% | 1.00 |
| 2025-11-11 | 38.21 | 38.45 | -0.05 | -0.13% | 38.02 | 38.83 | 25193 | 9687.60 | 4.44% | 0.00 |
| 2025-11-10 | 37.81 | 38.50 | 0.69 | 1.82% | 37.60 | 38.68 | 29099 | 11172.08 | 5.13% | 0.00 |
| 2025-11-07 | 38.55 | 37.81 | -0.65 | -1.69% | 37.81 | 38.55 | 21344 | 8126.25 | 3.76% | 0.00 |
| 2025-11-06 | 37.97 | 38.46 | 0.38 | 1.00% | 37.51 | 38.58 | 25866 | 9827.07 | 4.56% | 0.00 |
| 2025-11-05 | 37.46 | 38.08 | 0.22 | 0.58% | 37.26 | 38.19 | 23612 | 8922.30 | 4.16% | 0.00 |
| 2025-11-04 | 38.63 | 37.86 | -1.13 | -2.90% | 37.70 | 38.96 | 27308 | 10373.89 | 4.81% | 0.00 |
| 2025-11-03 | 38.93 | 38.99 | 0.24 | 0.62% | 38.17 | 39.30 | 34639 | 13395.55 | 6.10% | 0.00 |
| 2025-10-31 | 37.26 | 38.75 | 1.49 | 4.00% | 37.26 | 38.97 | 49790 | 19160.75 | 8.78% | 0.00 |
| 2025-10-30 | 38.01 | 37.26 | -1.06 | -2.77% | 37.22 | 38.17 | 22616 | 8513.51 | 3.99% | 0.00 |
| 2025-10-29 | 37.72 | 38.32 | 0.41 | 1.08% | 37.14 | 38.35 | 33396 | 12622.75 | 5.89% | 0.00 |
| 2025-10-28 | 38.61 | 37.91 | -0.39 | -1.02% | 37.76 | 38.68 | 30280 | 11514.18 | 5.34% | 0.00 |
| 2025-10-27 | 37.70 | 38.30 | 1.85 | 5.08% | 37.70 | 39.30 | 62932 | 24137.31 | 11.09% | 0.00 |
| 2025-10-24 | 35.77 | 36.45 | 0.80 | 2.24% | 35.67 | 36.49 | 19403 | 7029.99 | 3.42% | 0.00 |
| 2025-10-23 | 35.93 | 35.65 | -0.64 | -1.76% | 35.18 | 36.19 | 16848 | 5977.56 | 2.97% | 0.00 |
| 2025-10-22 | 36.00 | 36.29 | 0.04 | 0.11% | 35.90 | 36.60 | 14392 | 5226.73 | 2.54% | 0.00 |
| 2025-10-21 | 36.29 | 36.25 | -0.06 | -0.17% | 35.77 | 36.36 | 15171 | 5476.63 | 2.67% | 0.00 |
| 2025-10-20 | 35.47 | 36.31 | 1.13 | 3.21% | 35.30 | 36.31 | 16238 | 5821.45 | 2.86% | 0.00 |
| 2025-10-17 | 36.37 | 35.18 | -1.01 | -2.79% | 35.12 | 36.67 | 15928 | 5702.01 | 2.81% | 0.00 |
| 2025-10-16 | 36.60 | 36.19 | -0.65 | -1.76% | 36.02 | 36.96 | 15968 | 5824.02 | 2.81% | 0.00 |
| 2025-10-15 | 35.78 | 36.84 | 1.13 | 3.16% | 35.37 | 36.94 | 24584 | 8966.29 | 4.33% | 0.00 |
金凯生科(301509)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。
