| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.49 | 37.56 | 0.21 | 0.56% | 36.74 | 37.88 | 8881 | 3306.62 | 2.62% | 0.00 |
| 2025-12-16 | 38.50 | 37.35 | -1.42 | -3.66% | 37.21 | 38.51 | 11912 | 4489.57 | 3.51% | 0.00 |
| 2025-12-15 | 37.98 | 38.77 | 0.62 | 1.63% | 37.65 | 39.95 | 13370 | 5193.10 | 3.94% | 0.00 |
| 2025-12-12 | 37.40 | 38.15 | 0.50 | 1.33% | 37.40 | 38.58 | 10044 | 3821.32 | 2.96% | 0.00 |
| 2025-12-11 | 38.63 | 37.65 | -1.13 | -2.91% | 37.61 | 38.98 | 9354 | 3565.52 | 2.76% | 0.00 |
| 2025-12-10 | 38.54 | 38.78 | 0.07 | 0.18% | 38.00 | 39.01 | 6231 | 2409.54 | 1.84% | 0.00 |
| 2025-12-09 | 38.95 | 38.71 | -0.41 | -1.05% | 38.70 | 39.27 | 6137 | 2395.62 | 1.81% | 0.00 |
| 2025-12-08 | 39.05 | 39.12 | 0.07 | 0.18% | 39.04 | 39.39 | 7339 | 2878.80 | 2.16% | 0.00 |
| 2025-12-05 | 38.33 | 39.05 | 0.68 | 1.77% | 38.08 | 39.13 | 6979 | 2700.51 | 2.06% | 0.00 |
| 2025-12-04 | 38.60 | 38.37 | -0.23 | -0.60% | 38.15 | 38.99 | 6203 | 2390.22 | 1.83% | 0.00 |
| 2025-12-03 | 39.01 | 38.60 | -0.48 | -1.23% | 38.31 | 39.19 | 5190 | 2005.68 | 1.53% | 0.00 |
| 2025-12-02 | 39.10 | 39.08 | -0.02 | -0.05% | 38.80 | 39.49 | 5209 | 2040.49 | 1.53% | 0.00 |
| 2025-12-01 | 38.60 | 39.10 | 0.51 | 1.32% | 38.60 | 39.30 | 9144 | 3574.13 | 2.69% | 0.00 |
| 2025-11-28 | 38.15 | 38.59 | 0.44 | 1.15% | 38.11 | 38.90 | 5889 | 2273.39 | 1.73% | 0.00 |
| 2025-11-27 | 38.04 | 38.15 | -0.12 | -0.31% | 37.96 | 38.60 | 8901 | 3404.99 | 2.62% | 0.00 |
| 2025-11-26 | 38.75 | 38.27 | -0.48 | -1.24% | 38.14 | 39.11 | 9900 | 3811.69 | 2.92% | 0.00 |
| 2025-11-25 | 39.03 | 38.75 | 0.01 | 0.03% | 38.64 | 39.50 | 8755 | 3426.85 | 2.58% | 0.00 |
| 2025-11-24 | 38.84 | 38.74 | 0.54 | 1.41% | 38.45 | 39.10 | 8096 | 3139.32 | 2.38% | 0.00 |
| 2025-11-21 | 40.01 | 38.20 | -2.33 | -5.75% | 38.11 | 40.60 | 14421 | 5622.17 | 4.25% | 0.00 |
| 2025-11-20 | 41.33 | 40.53 | -0.57 | -1.39% | 40.41 | 41.49 | 7516 | 3077.94 | 2.21% | 0.00 |
| 2025-11-19 | 41.61 | 41.10 | -0.51 | -1.23% | 40.40 | 41.75 | 10413 | 4267.80 | 3.07% | 0.00 |
| 2025-11-18 | 42.35 | 41.61 | -0.74 | -1.75% | 41.46 | 42.66 | 11797 | 4955.54 | 3.48% | 0.00 |
| 2025-11-17 | 42.40 | 42.35 | 0.26 | 0.62% | 41.67 | 42.40 | 13414 | 5647.51 | 3.95% | 1.00 |
| 2025-11-14 | 41.90 | 42.09 | 0.49 | 1.18% | 41.60 | 42.85 | 19131 | 8068.62 | 5.64% | 0.00 |
| 2025-11-13 | 41.34 | 41.60 | 0.34 | 0.82% | 41.10 | 41.78 | 13074 | 5422.27 | 3.85% | 0.00 |
| 2025-11-12 | 41.44 | 41.26 | 0.04 | 0.10% | 40.84 | 41.44 | 8795 | 3619.11 | 2.59% | 0.00 |
| 2025-11-11 | 40.80 | 41.22 | 0.42 | 1.03% | 40.80 | 41.40 | 8978 | 3698.50 | 2.64% | 0.00 |
| 2025-11-10 | 41.41 | 40.80 | -0.44 | -1.07% | 40.68 | 41.48 | 8870 | 3625.81 | 2.61% | 0.00 |
| 2025-11-07 | 41.22 | 41.24 | 0.12 | 0.29% | 40.96 | 41.68 | 13912 | 5754.09 | 4.10% | 0.00 |
| 2025-11-06 | 40.83 | 41.12 | 0.27 | 0.66% | 40.36 | 41.35 | 9685 | 3980.27 | 2.85% | 0.00 |
| 2025-11-05 | 39.85 | 40.85 | 0.52 | 1.29% | 39.80 | 40.94 | 8345 | 3386.52 | 2.46% | 0.00 |
| 2025-11-04 | 41.01 | 40.33 | -0.93 | -2.25% | 40.00 | 41.56 | 11608 | 4695.88 | 3.42% | 0.00 |
| 2025-11-03 | 40.60 | 41.26 | 0.52 | 1.28% | 40.60 | 41.28 | 8389 | 3443.43 | 2.47% | 0.00 |
| 2025-10-31 | 40.38 | 40.74 | 0.35 | 0.87% | 40.38 | 41.16 | 7993 | 3269.02 | 2.35% | 0.00 |
| 2025-10-30 | 40.96 | 40.39 | -0.71 | -1.73% | 40.36 | 41.34 | 10741 | 4379.57 | 3.16% | 0.00 |
| 2025-10-29 | 41.28 | 41.10 | -0.46 | -1.11% | 40.88 | 41.52 | 9525 | 3912.85 | 2.81% | 0.00 |
| 2025-10-28 | 41.21 | 41.56 | 0.04 | 0.10% | 41.12 | 41.74 | 10158 | 4212.21 | 2.99% | 0.00 |
| 2025-10-27 | 41.14 | 41.52 | 0.33 | 0.80% | 41.00 | 41.75 | 11376 | 4714.64 | 3.35% | 0.00 |
| 2025-10-24 | 40.70 | 41.19 | 0.49 | 1.20% | 40.70 | 41.21 | 9312 | 3821.24 | 2.74% | 0.00 |
| 2025-10-23 | 40.39 | 40.70 | 0.31 | 0.77% | 39.77 | 40.76 | 8298 | 3338.79 | 2.44% | 0.00 |
| 2025-10-22 | 40.49 | 40.39 | -0.10 | -0.25% | 40.02 | 40.62 | 5893 | 2378.90 | 1.74% | 0.00 |
| 2025-10-21 | 40.15 | 40.49 | 0.37 | 0.92% | 39.84 | 40.50 | 8040 | 3240.39 | 2.37% | 0.00 |
| 2025-10-20 | 40.01 | 40.12 | 0.46 | 1.16% | 39.59 | 40.35 | 6995 | 2799.92 | 2.06% | 0.00 |
| 2025-10-17 | 40.69 | 39.66 | -1.03 | -2.53% | 39.66 | 40.84 | 12036 | 4832.43 | 3.55% | 0.00 |
| 2025-10-16 | 41.31 | 40.69 | -0.81 | -1.95% | 40.50 | 41.55 | 8565 | 3507.57 | 2.52% | 2.00 |
| 2025-10-15 | 40.81 | 41.50 | 1.06 | 2.62% | 40.44 | 41.50 | 10801 | 4442.35 | 3.18% | 0.00 |
| 2025-10-14 | 41.24 | 40.44 | -0.77 | -1.87% | 40.41 | 41.86 | 12859 | 5284.52 | 3.79% | 0.00 |
| 2025-10-13 | 40.89 | 41.21 | -0.80 | -1.90% | 39.55 | 41.70 | 14695 | 6002.04 | 4.33% | 0.00 |
| 2025-10-10 | 41.93 | 42.01 | 0.07 | 0.17% | 41.83 | 42.99 | 13564 | 5740.85 | 4.00% | 0.00 |
| 2025-10-09 | 42.10 | 41.94 | -0.27 | -0.64% | 41.78 | 42.38 | 12259 | 5157.66 | 3.61% | 0.00 |
| 2025-09-30 | 42.46 | 42.21 | -0.25 | -0.59% | 42.11 | 42.86 | 10372 | 4404.67 | 3.06% | 0.00 |
| 2025-09-29 | 41.82 | 42.46 | 0.65 | 1.55% | 41.28 | 42.88 | 13334 | 5635.74 | 3.93% | 0.00 |
| 2025-09-26 | 42.39 | 41.81 | -0.78 | -1.83% | 41.81 | 42.95 | 12612 | 5344.58 | 3.72% | 0.00 |
| 2025-09-25 | 43.40 | 42.59 | -1.33 | -3.03% | 42.56 | 44.08 | 17588 | 7604.02 | 5.18% | 0.00 |
| 2025-09-24 | 43.56 | 43.92 | 0.27 | 0.62% | 43.15 | 44.53 | 18620 | 8191.91 | 5.48% | 0.00 |
| 2025-09-23 | 42.83 | 43.65 | 0.83 | 1.94% | 42.69 | 44.99 | 37223 | 16299.80 | 10.96% | 0.00 |
| 2025-09-22 | 42.15 | 42.82 | 0.49 | 1.16% | 41.70 | 42.84 | 12956 | 5484.47 | 3.82% | 0.00 |
| 2025-09-19 | 43.30 | 42.33 | -0.97 | -2.24% | 42.06 | 43.70 | 20300 | 8668.67 | 5.98% | 0.00 |
| 2025-09-18 | 45.08 | 43.30 | -1.82 | -4.03% | 43.01 | 45.78 | 31779 | 14138.05 | 9.36% | 0.00 |
| 2025-09-17 | 45.15 | 45.12 | -0.32 | -0.70% | 44.90 | 45.80 | 23993 | 10880.50 | 7.07% | 0.00 |
| 2025-09-16 | 44.41 | 45.44 | 0.88 | 1.97% | 43.96 | 45.48 | 31038 | 13900.96 | 9.14% | 0.00 |
| 2025-09-15 | 44.37 | 44.56 | 0.02 | 0.04% | 44.12 | 44.88 | 14008 | 6234.26 | 4.13% | 0.00 |
| 2025-09-12 | 45.30 | 44.54 | -0.78 | -1.72% | 44.28 | 45.30 | 19665 | 8791.86 | 5.79% | 0.00 |
| 2025-09-11 | 44.68 | 45.32 | 0.60 | 1.34% | 44.08 | 45.32 | 19965 | 8960.95 | 5.88% | 0.00 |
| 2025-09-10 | 45.10 | 44.72 | -0.50 | -1.11% | 44.35 | 45.80 | 20303 | 9107.69 | 5.98% | 0.00 |
| 2025-09-09 | 45.64 | 45.22 | -0.05 | -0.11% | 45.01 | 46.09 | 30741 | 13993.55 | 9.06% | 0.00 |
| 2025-09-08 | 43.71 | 45.40 | 1.76 | 4.03% | 43.64 | 46.12 | 41675 | 18900.60 | 12.28% | 9.00 |
| 2025-09-05 | 42.91 | 43.64 | 1.02 | 2.39% | 42.60 | 43.79 | 16115 | 6987.33 | 4.75% | 0.00 |
| 2025-09-04 | 44.44 | 42.62 | -1.06 | -2.43% | 41.92 | 44.44 | 16367 | 7061.04 | 4.82% | 0.00 |
| 2025-09-03 | 45.00 | 43.68 | -1.58 | -3.49% | 43.31 | 45.47 | 21681 | 9618.17 | 6.39% | 0.00 |
| 2025-09-02 | 44.76 | 45.26 | 0.36 | 0.80% | 43.65 | 45.86 | 34719 | 15551.63 | 10.23% | 0.00 |
| 2025-09-01 | 45.00 | 44.90 | 0.67 | 1.51% | 44.30 | 45.68 | 20542 | 9182.19 | 6.05% | 0.00 |
| 2025-08-29 | 44.08 | 44.23 | 0.16 | 0.36% | 43.53 | 45.23 | 27478 | 12229.67 | 8.09% | 0.00 |
| 2025-08-28 | 44.91 | 44.07 | -1.13 | -2.50% | 43.04 | 45.68 | 40958 | 18084.66 | 12.06% | 0.00 |
| 2025-08-27 | 46.57 | 45.20 | -1.37 | -2.94% | 45.20 | 47.15 | 29680 | 13759.90 | 8.74% | 0.00 |
| 2025-08-26 | 47.00 | 46.57 | -0.43 | -0.91% | 46.38 | 47.22 | 23310 | 10891.55 | 6.87% | 0.00 |
| 2025-08-25 | 47.51 | 47.00 | -0.64 | -1.34% | 46.51 | 48.00 | 36818 | 17390.78 | 10.85% | 0.00 |
| 2025-08-22 | 47.48 | 47.64 | 0.17 | 0.36% | 47.30 | 48.20 | 29720 | 14180.70 | 8.75% | 0.00 |
| 2025-08-21 | 47.84 | 47.47 | -0.36 | -0.75% | 46.90 | 48.60 | 36031 | 17126.80 | 10.61% | 0.00 |
| 2025-08-20 | 48.00 | 47.83 | -0.27 | -0.56% | 47.35 | 48.58 | 26425 | 12640.36 | 7.78% | 0.00 |
肯特股份(301591)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。
