| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 40.22 | 41.14 | 1.00 | 2.49% | 39.80 | 41.85 | 25432 | 10463.63 | 7.49% | 0.00 |
| 2026-03-25 | 39.80 | 40.14 | 0.44 | 1.11% | 39.70 | 40.62 | 13418 | 5392.92 | 3.95% | 0.00 |
| 2026-03-24 | 39.49 | 39.70 | 1.07 | 2.77% | 38.62 | 39.88 | 12809 | 5023.90 | 3.77% | 0.00 |
| 2026-03-23 | 39.78 | 38.63 | -2.22 | -5.43% | 38.18 | 40.48 | 21339 | 8406.18 | 6.29% | 0.00 |
| 2026-03-20 | 43.18 | 40.85 | -1.96 | -4.58% | 40.63 | 43.44 | 23792 | 9925.33 | 7.01% | 0.00 |
| 2026-03-19 | 43.80 | 42.81 | -1.70 | -3.82% | 42.62 | 44.25 | 24756 | 10743.84 | 7.29% | 0.00 |
| 2026-03-18 | 45.64 | 44.51 | -0.01 | -0.02% | 43.83 | 46.00 | 29086 | 12978.98 | 8.57% | 0.00 |
| 2026-03-17 | 48.87 | 44.52 | -3.73 | -7.73% | 44.45 | 49.25 | 47716 | 22206.80 | 14.06% | 0.00 |
| 2026-03-16 | 48.01 | 48.25 | 1.67 | 3.59% | 45.81 | 48.97 | 43496 | 20618.27 | 12.81% | 1.00 |
| 2026-03-13 | 45.21 | 46.58 | 1.37 | 3.03% | 44.78 | 46.80 | 22630 | 10369.25 | 6.67% | 0.00 |
| 2026-03-12 | 47.00 | 45.21 | -1.81 | -3.85% | 45.20 | 47.84 | 21079 | 9709.56 | 6.21% | 0.00 |
| 2026-03-11 | 47.78 | 47.02 | -0.50 | -1.05% | 46.94 | 49.15 | 21846 | 10477.55 | 6.43% | 0.00 |
| 2026-03-10 | 46.23 | 47.52 | 2.00 | 4.39% | 46.00 | 47.99 | 20091 | 9484.50 | 5.92% | 0.00 |
| 2026-03-09 | 45.74 | 45.52 | -0.91 | -1.96% | 44.44 | 45.88 | 14809 | 6667.99 | 4.36% | 0.00 |
| 2026-03-06 | 46.70 | 46.43 | 0.25 | 0.54% | 45.60 | 47.08 | 10089 | 4704.50 | 2.97% | 0.00 |
| 2026-03-05 | 46.27 | 46.18 | 0.49 | 1.07% | 45.88 | 48.33 | 22702 | 10737.15 | 6.69% | 0.00 |
| 2026-03-04 | 44.68 | 45.69 | 0.67 | 1.49% | 44.45 | 46.20 | 16994 | 7728.42 | 5.01% | 0.00 |
| 2026-03-03 | 48.17 | 45.02 | -3.40 | -7.02% | 45.00 | 48.69 | 25804 | 11967.41 | 7.60% | 0.00 |
| 2026-03-02 | 48.79 | 48.42 | -1.30 | -2.61% | 47.58 | 49.76 | 21675 | 10541.73 | 6.38% | 0.00 |
| 2026-02-27 | 50.00 | 49.72 | -0.49 | -0.98% | 49.33 | 50.60 | 16479 | 8217.82 | 4.85% | 0.00 |
| 2026-02-26 | 48.63 | 50.21 | 1.50 | 3.08% | 48.36 | 51.00 | 27057 | 13564.03 | 7.97% | 0.00 |
| 2026-02-25 | 48.53 | 48.71 | -0.09 | -0.18% | 47.51 | 49.01 | 21023 | 10147.59 | 6.19% | 0.00 |
| 2026-02-24 | 47.90 | 48.80 | 1.46 | 3.08% | 46.88 | 48.88 | 21359 | 10244.76 | 6.29% | 0.00 |
| 2026-02-13 | 49.70 | 47.34 | -2.42 | -4.86% | 47.28 | 49.76 | 29268 | 14088.68 | 8.62% | 0.00 |
| 2026-02-12 | 50.45 | 49.76 | -0.84 | -1.66% | 49.66 | 52.28 | 45975 | 23358.10 | 13.54% | 0.00 |
| 2026-02-11 | 48.21 | 50.60 | 2.47 | 5.13% | 47.54 | 52.60 | 60942 | 30696.30 | 17.95% | 0.00 |
| 2026-02-10 | 48.00 | 48.13 | 0.12 | 0.25% | 47.51 | 48.50 | 19645 | 9449.80 | 5.79% | 0.00 |
| 2026-02-09 | 48.86 | 48.01 | 0.01 | 0.02% | 47.40 | 48.96 | 22753 | 10942.86 | 6.70% | 0.00 |
| 2026-02-06 | 46.11 | 48.00 | 2.11 | 4.60% | 45.90 | 49.43 | 35029 | 16729.80 | 10.32% | 0.00 |
| 2026-02-05 | 47.74 | 45.89 | -2.02 | -4.22% | 45.81 | 47.75 | 24709 | 11504.48 | 7.28% | 0.00 |
| 2026-02-04 | 49.60 | 47.91 | -1.69 | -3.41% | 47.60 | 49.75 | 25365 | 12287.00 | 7.47% | 0.00 |
| 2026-02-03 | 49.20 | 49.60 | 1.20 | 2.48% | 48.18 | 50.20 | 25616 | 12620.57 | 7.55% | 0.00 |
| 2026-02-02 | 50.98 | 48.40 | -2.94 | -5.73% | 48.37 | 51.55 | 36719 | 18065.56 | 10.82% | 0.00 |
| 2026-01-30 | 51.17 | 51.34 | -0.57 | -1.10% | 50.26 | 52.30 | 35778 | 18332.40 | 10.54% | 0.00 |
| 2026-01-29 | 53.28 | 51.91 | -1.85 | -3.44% | 51.52 | 54.33 | 37792 | 19893.88 | 11.13% | 0.00 |
| 2026-01-28 | 54.21 | 53.76 | -0.60 | -1.10% | 52.50 | 54.30 | 38011 | 20338.53 | 11.20% | 0.00 |
| 2026-01-27 | 50.52 | 54.36 | 3.84 | 7.60% | 50.52 | 54.78 | 61943 | 33025.21 | 18.25% | 11.00 |
| 2026-01-26 | 50.59 | 50.52 | 0.96 | 1.94% | 50.01 | 52.31 | 49460 | 25213.03 | 14.57% | 0.00 |
| 2026-01-23 | 49.84 | 49.56 | 0.06 | 0.12% | 48.01 | 50.60 | 51826 | 25570.79 | 15.27% | 0.00 |
| 2026-01-22 | 49.02 | 49.50 | 0.93 | 1.91% | 47.78 | 50.43 | 57996 | 28620.36 | 17.08% | 0.00 |
| 2026-01-21 | 45.56 | 48.57 | 3.03 | 6.65% | 44.66 | 51.73 | 86148 | 41892.58 | 25.38% | 1.00 |
| 2026-01-20 | 47.00 | 45.54 | -1.93 | -4.07% | 44.94 | 47.00 | 39959 | 18257.11 | 11.77% | 0.00 |
| 2026-01-19 | 44.82 | 47.47 | 2.22 | 4.91% | 44.82 | 48.44 | 71432 | 33475.34 | 21.04% | 0.00 |
| 2026-01-16 | 43.18 | 45.25 | 1.72 | 3.95% | 42.42 | 46.71 | 57818 | 25797.74 | 17.03% | 0.00 |
| 2026-01-15 | 43.33 | 43.53 | 0.20 | 0.46% | 42.80 | 43.85 | 22189 | 9618.04 | 6.54% | 1.00 |
| 2026-01-14 | 43.92 | 43.33 | -0.96 | -2.17% | 42.86 | 45.95 | 39435 | 17465.64 | 11.62% | 0.00 |
| 2026-01-13 | 45.48 | 44.29 | -1.11 | -2.44% | 43.80 | 45.80 | 35156 | 15582.71 | 10.36% | 0.00 |
| 2026-01-12 | 45.98 | 45.40 | -0.60 | -1.30% | 45.06 | 46.55 | 42224 | 19221.35 | 12.44% | 0.00 |
| 2026-01-09 | 41.91 | 46.00 | 4.12 | 9.84% | 41.91 | 47.35 | 72106 | 32276.41 | 21.24% | 3.00 |
| 2026-01-08 | 41.86 | 41.88 | -0.25 | -0.59% | 41.50 | 42.50 | 18227 | 7650.46 | 5.37% | 0.00 |
| 2026-01-07 | 40.86 | 42.13 | 1.34 | 3.29% | 40.86 | 43.37 | 39664 | 16832.44 | 11.68% | 0.00 |
| 2026-01-06 | 40.99 | 40.79 | -0.20 | -0.49% | 40.57 | 41.38 | 12232 | 4996.77 | 3.60% | 0.00 |
| 2026-01-05 | 40.54 | 40.99 | 0.45 | 1.11% | 40.20 | 41.06 | 12555 | 5114.17 | 3.70% | 0.00 |
| 2025-12-31 | 40.59 | 40.54 | -0.35 | -0.86% | 40.30 | 40.99 | 11730 | 4751.02 | 3.46% | 0.00 |
| 2025-12-30 | 40.70 | 40.89 | -0.11 | -0.27% | 40.59 | 41.20 | 17103 | 6996.17 | 5.04% | 0.00 |
| 2025-12-29 | 40.35 | 41.00 | 0.87 | 2.17% | 40.01 | 41.28 | 20867 | 8536.14 | 6.15% | 0.00 |
| 2025-12-26 | 39.49 | 40.13 | 0.42 | 1.06% | 39.49 | 40.68 | 19101 | 7686.51 | 5.63% | 0.00 |
| 2025-12-25 | 39.55 | 39.71 | -0.03 | -0.08% | 39.20 | 39.80 | 15202 | 6006.94 | 4.48% | 0.00 |
| 2025-12-24 | 37.99 | 39.74 | 1.72 | 4.52% | 37.91 | 39.85 | 22753 | 8981.92 | 6.70% | 0.00 |
| 2025-12-23 | 38.39 | 38.02 | -0.47 | -1.22% | 38.00 | 38.45 | 5372 | 2050.28 | 1.58% | 0.00 |
| 2025-12-22 | 38.04 | 38.49 | 0.48 | 1.26% | 38.04 | 38.49 | 7083 | 2710.17 | 2.09% | 0.00 |
| 2025-12-19 | 37.73 | 38.01 | 0.26 | 0.69% | 37.73 | 38.15 | 4196 | 1595.91 | 1.24% | 0.00 |
| 2025-12-18 | 37.49 | 37.75 | 0.19 | 0.51% | 37.37 | 38.20 | 8512 | 3228.93 | 2.51% | 0.00 |
| 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 |
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。
