| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 48.74 | 48.10 | -0.95 | -1.94% | 47.47 | 49.14 | 45607 | 21973.71 | 13.43% | 0.00 |
| 2025-08-18 | 49.81 | 49.05 | 0.25 | 0.51% | 48.24 | 50.05 | 54634 | 26801.90 | 16.09% | 0.00 |
| 2025-08-15 | 46.90 | 48.80 | 2.00 | 4.27% | 46.76 | 49.20 | 48825 | 23634.79 | 14.38% | 0.00 |
| 2025-08-14 | 48.15 | 46.80 | -1.49 | -3.09% | 46.40 | 48.90 | 49601 | 23549.35 | 14.61% | 0.00 |
| 2025-08-13 | 48.55 | 48.29 | -0.38 | -0.78% | 48.13 | 49.47 | 47449 | 23077.22 | 13.98% | 0.00 |
| 2025-08-12 | 50.02 | 48.67 | -1.85 | -3.66% | 48.37 | 50.47 | 53840 | 26436.17 | 15.86% | 0.00 |
| 2025-08-11 | 47.43 | 50.52 | 2.82 | 5.91% | 47.20 | 51.93 | 82840 | 41198.13 | 24.40% | 0.00 |
| 2025-08-08 | 47.56 | 47.70 | -0.24 | -0.50% | 47.41 | 49.80 | 55640 | 26954.89 | 16.39% | 1.00 |
| 2025-08-07 | 49.50 | 47.94 | -1.05 | -2.14% | 47.41 | 49.98 | 70961 | 34224.01 | 20.90% | 1.00 |
| 2025-08-06 | 47.57 | 48.99 | 1.29 | 2.70% | 47.21 | 50.94 | 99977 | 49058.67 | 29.45% | 2.00 |
| 2025-08-05 | 45.68 | 47.70 | 2.05 | 4.49% | 45.00 | 48.44 | 84900 | 39854.45 | 25.01% | 0.00 |
| 2025-08-04 | 45.37 | 45.65 | 1.09 | 2.45% | 44.60 | 46.24 | 51324 | 23350.47 | 15.12% | 1.00 |
| 2025-08-01 | 44.99 | 44.56 | 0.00 | 0.00% | 43.75 | 45.30 | 36393 | 16143.30 | 10.72% | 0.00 |
| 2025-07-31 | 44.74 | 44.56 | -0.09 | -0.20% | 43.90 | 45.25 | 55268 | 24597.32 | 16.28% | 1.00 |
| 2025-07-30 | 46.17 | 44.65 | -1.57 | -3.40% | 43.88 | 46.50 | 56031 | 25100.65 | 16.50% | 4.00 |
| 2025-07-29 | 47.34 | 46.22 | -0.35 | -0.75% | 44.84 | 47.99 | 82269 | 37940.82 | 24.23% | 0.00 |
| 2025-07-28 | 45.01 | 46.57 | 2.26 | 5.10% | 44.60 | 48.50 | 125722 | 58572.24 | 37.03% | 0.00 |
| 2025-07-25 | 41.44 | 44.31 | 3.07 | 7.44% | 41.15 | 45.49 | 96346 | 42232.26 | 28.38% | 2.00 |
| 2025-07-24 | 41.50 | 41.24 | -0.51 | -1.22% | 41.20 | 42.00 | 17935 | 7444.56 | 5.28% | 0.00 |
| 2025-07-23 | 41.43 | 41.75 | -0.07 | -0.17% | 40.83 | 42.24 | 28951 | 12009.87 | 8.53% | 0.00 |
| 2025-07-22 | 41.95 | 41.82 | -0.32 | -0.76% | 41.40 | 42.70 | 31293 | 13145.51 | 9.22% | 0.00 |
| 2025-07-21 | 41.48 | 42.14 | 0.58 | 1.40% | 40.90 | 42.18 | 31433 | 13048.17 | 9.26% | 0.00 |
| 2025-07-18 | 41.79 | 41.56 | -0.34 | -0.81% | 41.03 | 41.94 | 24474 | 10133.23 | 7.21% | 0.00 |
| 2025-07-17 | 41.10 | 41.90 | 0.80 | 1.95% | 40.69 | 42.22 | 40442 | 16850.63 | 11.91% | 0.00 |
| 2025-07-16 | 40.60 | 41.10 | 0.21 | 0.51% | 40.48 | 41.45 | 26999 | 11070.36 | 7.95% | 0.00 |
| 2025-07-15 | 40.52 | 40.89 | 0.29 | 0.71% | 40.10 | 41.23 | 24608 | 10010.21 | 7.25% | 0.00 |
| 2025-07-14 | 39.79 | 40.60 | 0.53 | 1.32% | 39.70 | 41.12 | 26874 | 10944.34 | 7.92% | 0.00 |
| 2025-07-11 | 40.37 | 40.07 | -0.34 | -0.84% | 39.69 | 40.69 | 18350 | 7344.79 | 5.41% | 0.00 |
| 2025-07-10 | 40.71 | 40.41 | -0.28 | -0.69% | 39.83 | 41.14 | 22635 | 9129.52 | 6.67% | 0.00 |
| 2025-07-09 | 40.51 | 40.69 | -0.23 | -0.56% | 40.30 | 41.28 | 31447 | 12848.95 | 9.26% | 0.00 |
| 2025-07-08 | 39.68 | 40.92 | 0.97 | 2.43% | 39.68 | 41.24 | 39355 | 16038.47 | 11.59% | 0.00 |
| 2025-07-07 | 39.25 | 39.95 | 0.37 | 0.93% | 39.25 | 40.58 | 24980 | 9998.81 | 7.36% | 0.00 |
| 2025-07-04 | 40.02 | 39.58 | -0.22 | -0.55% | 38.91 | 40.68 | 32835 | 13037.58 | 9.67% | 0.00 |
| 2025-07-03 | 40.05 | 39.80 | -0.75 | -1.85% | 39.51 | 40.25 | 24810 | 9886.00 | 7.31% | 0.00 |
| 2025-07-02 | 39.38 | 40.55 | 1.25 | 3.18% | 38.99 | 40.65 | 48035 | 19246.87 | 14.15% | 2.00 |
| 2025-07-01 | 38.46 | 39.30 | 0.85 | 2.21% | 38.21 | 39.70 | 35999 | 14052.04 | 10.60% | 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。
