金凯生科(301509)股票行情金凯生科股票行情 301509股票行情

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	40.00	39.83	0.03	0.08%	39.30	40.58	79480	31712.36	14.01%	0.00
2026-03-24	37.30	39.80	3.40	9.34%	37.20	41.27	99153	39213.25	17.47%	0.00
2026-03-23	38.29	36.40	-2.83	-7.21%	36.10	38.88	67568	25317.93	11.91%	0.00
2026-03-20	40.33	39.23	-0.82	-2.05%	39.00	42.95	113172	46226.60	19.95%	0.00
2026-03-19	38.00	40.05	1.58	4.11%	37.67	40.98	112941	44735.55	19.90%	1.00
2026-03-18	37.29	38.47	1.34	3.61%	37.29	38.55	31966	12176.86	5.63%	0.00
2026-03-17	38.29	37.13	-1.19	-3.11%	37.13	38.60	21780	8250.04	3.84%	0.00
2026-03-16	37.61	38.32	0.22	0.58%	37.60	38.51	31225	11908.19	5.50%	0.00
2026-03-13	36.45	38.10	1.61	4.41%	35.98	38.95	48547	18447.44	8.56%	0.00
2026-03-12	37.46	36.49	-0.77	-2.07%	36.40	37.48	17160	6295.62	3.02%	0.00
2026-03-11	37.46	37.26	-0.20	-0.53%	37.01	37.99	19987	7456.16	3.52%	0.00
2026-03-10	36.48	37.46	1.30	3.60%	36.33	37.58	24436	9075.42	4.31%	0.00
2026-03-09	36.31	36.16	-0.74	-2.01%	35.69	36.80	24374	8804.68	4.30%	0.00
2026-03-06	35.01	36.90	1.69	4.80%	35.01	37.38	33717	12297.77	5.94%	0.00
2026-03-05	35.60	35.21	0.33	0.95%	35.10	35.72	17227	6091.38	3.04%	0.00
2026-03-04	35.27	34.88	-0.64	-1.80%	34.62	35.53	24420	8570.99	4.30%	0.00
2026-03-03	37.50	35.52	-1.86	-4.98%	35.51	38.00	28583	10410.87	5.04%	0.00
2026-03-02	38.51	37.38	-1.84	-4.69%	37.18	38.98	36189	13680.69	6.38%	0.00
2026-02-27	39.85	39.22	-0.74	-1.85%	38.93	39.88	35729	14038.82	6.30%	0.00
2026-02-26	40.01	39.96	-0.04	-0.10%	39.35	40.18	23911	9508.25	4.21%	0.00
2026-02-25	40.26	40.00	-0.17	-0.42%	39.74	41.10	30809	12337.56	5.43%	0.00
2026-02-24	40.09	40.17	0.31	0.78%	40.02	41.38	39542	16031.48	6.97%	0.00
2026-02-13	38.60	39.86	1.18	3.05%	38.60	40.78	58119	23303.26	10.24%	0.00
2026-02-12	38.60	38.68	-0.08	-0.21%	38.37	39.18	24081	9334.92	4.24%	0.00
2026-02-11	39.40	38.76	-0.82	-2.07%	38.76	39.57	30322	11829.49	5.34%	0.00
2026-02-10	39.65	39.58	-0.07	-0.18%	39.31	40.22	39072	15530.71	6.89%	21.00
2026-02-09	39.30	39.65	0.28	0.71%	39.01	40.60	60976	24257.14	10.75%	0.00
2026-02-06	38.60	39.37	0.89	2.31%	37.60	40.44	105839	41647.86	18.65%	0.00
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

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）

如何看K线图

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）。

如何看K线图

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。

金凯生科(301509)行情

金凯生科(301509)股票行情在线 K线走势图

金凯生科(301509)股票行情历史数据

深证大盘股票行情在线 K线走势图