| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-02 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.48 | 722241 | 3396.04 | 7.26% |
| 2023-02-01 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.52 | 2286904 | 11280.63 | 22.99% |
| 2023-01-31 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 66724 | 346.96 | 0.67% |
| 2023-01-30 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 59597 | 327.78 | 0.60% |
| 2023-01-20 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 61933 | 359.21 | 0.62% |
| 2023-01-19 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 28828 | 175.85 | 0.29% |
| 2023-01-18 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 35775 | 228.96 | 0.36% |
| 2023-01-17 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.70 | 910531 | 6127.98 | 9.15% |
| 2023-01-16 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.77 | 1077035 | 7748.31 | 10.83% |
| 2023-01-13 | 0.67 | 0.75 | 0.04 | 5.63% | 0.67 | 0.75 | 1086550 | 7793.34 | 10.92% |
| 2023-01-12 | 0.74 | 0.71 | -0.04 | -5.33% | 0.71 | 0.74 | 807187 | 5754.61 | 8.11% |
| 2023-01-11 | 0.76 | 0.75 | -0.04 | -5.06% | 0.75 | 0.79 | 883644 | 6660.18 | 8.88% |
| 2023-01-10 | 0.82 | 0.79 | -0.04 | -4.82% | 0.79 | 0.83 | 792358 | 6319.68 | 7.96% |
| 2023-01-09 | 0.87 | 0.83 | -0.04 | -4.60% | 0.83 | 0.88 | 974256 | 8165.27 | 9.79% |
| 2023-01-06 | 0.87 | 0.87 | 0.01 | 1.16% | 0.86 | 0.89 | 753231 | 6591.09 | 7.57% |
| 2023-01-05 | 0.87 | 0.86 | -0.03 | -3.37% | 0.85 | 0.90 | 922870 | 8028.24 | 9.28% |
| 2023-01-04 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.92 | 1175343 | 10527.06 | 11.81% |
| 2023-01-03 | 0.87 | 0.94 | 0.02 | 2.17% | 0.87 | 0.97 | 1657192 | 14761.54 | 16.66% |
| 2022-12-30 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.92 | 73295 | 674.31 | 0.74% |
| 2022-12-29 | 1.01 | 0.97 | -0.05 | -4.90% | 0.97 | 1.01 | 340207 | 3343.49 | 3.42% |
| 2022-12-28 | 1.01 | 1.02 | 0.05 | 5.15% | 0.97 | 1.02 | 1351377 | 13695.27 | 13.58% |
| 2022-12-27 | 0.93 | 0.97 | 0.05 | 5.43% | 0.92 | 0.97 | 673937 | 6470.50 | 6.77% |
| 2022-12-26 | 0.91 | 0.92 | -0.04 | -4.17% | 0.91 | 0.94 | 1323052 | 12068.87 | 13.30% |
| 2022-12-23 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 55968 | 537.29 | 0.56% |
| 2022-12-22 | 1.02 | 1.01 | -0.05 | -4.72% | 1.01 | 1.03 | 651067 | 6593.07 | 6.54% |
| 2022-12-21 | 1.08 | 1.06 | -0.06 | -5.36% | 1.06 | 1.12 | 1034113 | 11073.58 | 10.39% |
| 2022-12-20 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.20 | 1614774 | 18236.49 | 16.23% |
| 2022-12-19 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 52082 | 614.57 | 0.52% |
| 2022-12-16 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.26 | 729094 | 9053.62 | 7.33% |
| 2022-12-15 | 1.29 | 1.30 | -0.06 | -4.41% | 1.29 | 1.42 | 2286528 | 29835.61 | 22.98% |
| 2022-12-14 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 22605 | 307.43 | 0.23% |
| 2022-12-13 | 1.43 | 1.43 | -0.08 | -5.30% | 1.43 | 1.43 | 15695 | 224.44 | 0.16% |
| 2022-12-12 | 1.51 | 1.51 | -0.08 | -5.03% | 1.51 | 1.51 | 25154 | 379.83 | 0.25% |
| 2022-12-09 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.59 | 31289 | 497.50 | 0.31% |
| 2022-12-08 | 1.67 | 1.67 | -0.09 | -5.11% | 1.67 | 1.67 | 18157 | 303.22 | 0.18% |
| 2022-12-07 | 1.76 | 1.76 | -0.09 | -4.86% | 1.76 | 1.76 | 21318 | 375.20 | 0.21% |
| 2022-12-06 | 1.85 | 1.85 | -0.10 | -5.13% | 1.85 | 1.85 | 26347 | 487.42 | 0.26% |
| 2022-12-05 | 1.95 | 1.95 | -0.10 | -4.88% | 1.95 | 1.95 | 78362 | 1528.06 | 0.79% |
| 2022-12-02 | 1.93 | 2.05 | 0.10 | 5.13% | 1.90 | 2.05 | 557559 | 11132.77 | 5.60% |
| 2022-12-01 | 2.04 | 1.95 | -0.07 | -3.47% | 1.93 | 2.08 | 684454 | 13683.76 | 6.88% |
| 2022-11-30 | 1.89 | 2.02 | 0.10 | 5.21% | 1.83 | 2.02 | 802039 | 15568.96 | 8.06% |
| 2022-11-29 | 1.82 | 1.92 | 0.09 | 4.92% | 1.82 | 1.92 | 726709 | 13685.97 | 7.30% |
| 2022-11-28 | 1.83 | 1.83 | -0.10 | -5.18% | 1.83 | 1.83 | 93619 | 1713.23 | 0.94% |
| 2022-11-25 | 1.93 | 1.93 | -0.10 | -4.93% | 1.93 | 1.96 | 409067 | 7900.02 | 4.11% |
| 2022-11-24 | 2.00 | 2.03 | -0.08 | -3.79% | 2.00 | 2.18 | 760193 | 15561.37 | 7.64% |
| 2022-11-23 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 43269 | 912.98 | 0.43% |
| 2022-11-22 | 2.23 | 2.22 | -0.12 | -5.13% | 2.22 | 2.28 | 161519 | 3597.41 | 1.62% |
| 2022-11-21 | 2.39 | 2.34 | -0.08 | -3.31% | 2.31 | 2.40 | 225835 | 5289.12 | 2.27% |
| 2022-11-18 | 2.41 | 2.42 | -0.02 | -0.82% | 2.39 | 2.42 | 224056 | 5386.55 | 2.25% |
| 2022-11-17 | 2.43 | 2.44 | 0.06 | 2.52% | 2.40 | 2.50 | 387221 | 9530.75 | 3.89% |
| 2022-11-16 | 2.37 | 2.38 | 0.01 | 0.42% | 2.35 | 2.40 | 191440 | 4544.16 | 1.92% |
| 2022-11-15 | 2.35 | 2.37 | 0.02 | 0.85% | 2.33 | 2.38 | 181803 | 4276.26 | 1.83% |
| 2022-11-14 | 2.39 | 2.35 | -0.06 | -2.49% | 2.30 | 2.40 | 313009 | 7360.05 | 3.15% |
| 2022-11-11 | 2.40 | 2.41 | 0.01 | 0.42% | 2.36 | 2.43 | 244382 | 5857.37 | 2.46% |
| 2022-11-10 | 2.45 | 2.40 | -0.07 | -2.83% | 2.36 | 2.48 | 296836 | 7157.52 | 2.98% |
| 2022-11-09 | 2.43 | 2.47 | 0.00 | 0.00% | 2.42 | 2.51 | 196386 | 4836.38 | 1.97% |
| 2022-11-08 | 2.41 | 2.47 | 0.06 | 2.49% | 2.39 | 2.50 | 239908 | 5883.22 | 2.41% |
| 2022-11-07 | 2.42 | 2.41 | -0.03 | -1.23% | 2.35 | 2.44 | 242888 | 5819.30 | 2.44% |
| 2022-11-04 | 2.42 | 2.44 | 0.00 | 0.00% | 2.41 | 2.47 | 198826 | 4852.15 | 2.00% |
| 2022-11-03 | 2.34 | 2.44 | 0.08 | 3.39% | 2.28 | 2.48 | 331951 | 7868.95 | 3.34% |
| 2022-11-02 | 2.47 | 2.36 | -0.12 | -4.84% | 2.36 | 2.50 | 328495 | 7951.01 | 3.30% |
| 2022-11-01 | 2.40 | 2.48 | 0.04 | 1.64% | 2.40 | 2.50 | 178157 | 4385.44 | 1.79% |
| 2022-10-31 | 2.50 | 2.44 | -0.13 | -5.06% | 2.44 | 2.53 | 271194 | 6662.45 | 2.73% |
| 2022-10-28 | 2.57 | 2.57 | -0.13 | -4.81% | 2.57 | 2.61 | 213509 | 5492.66 | 2.15% |
| 2022-10-27 | 2.84 | 2.70 | -0.14 | -4.93% | 2.70 | 2.86 | 207928 | 5730.03 | 2.09% |
| 2022-10-26 | 2.77 | 2.84 | 0.05 | 1.79% | 2.74 | 2.88 | 189853 | 5338.90 | 1.91% |
| 2022-10-25 | 2.88 | 2.79 | -0.15 | -5.10% | 2.79 | 2.92 | 282657 | 8008.83 | 2.84% |
| 2022-10-24 | 2.88 | 2.94 | 0.06 | 2.08% | 2.82 | 2.97 | 301709 | 8737.01 | 3.03% |
| 2022-10-21 | 2.78 | 2.88 | 0.10 | 3.60% | 2.76 | 2.92 | 287610 | 8226.57 | 2.89% |
| 2022-10-20 | 2.79 | 2.78 | -0.01 | -0.36% | 2.76 | 2.84 | 196492 | 5483.08 | 1.98% |
| 2022-10-19 | 2.66 | 2.79 | 0.13 | 4.89% | 2.65 | 2.79 | 279774 | 7686.27 | 2.81% |
| 2022-10-18 | 2.66 | 2.66 | 0.00 | 0.00% | 2.65 | 2.71 | 166944 | 4454.20 | 1.68% |
| 2022-10-17 | 2.77 | 2.66 | -0.14 | -5.00% | 2.66 | 2.82 | 345498 | 9352.95 | 3.47% |
| 2022-10-14 | 2.78 | 2.80 | 0.03 | 1.08% | 2.76 | 2.85 | 171685 | 4809.12 | 1.73% |
| 2022-10-13 | 2.78 | 2.77 | 0.04 | 1.47% | 2.74 | 2.82 | 197372 | 5485.64 | 1.98% |
| 2022-10-12 | 2.68 | 2.73 | 0.03 | 1.11% | 2.64 | 2.78 | 186916 | 5072.22 | 1.88% |
| 2022-10-11 | 2.56 | 2.70 | 0.12 | 4.65% | 2.52 | 2.70 | 186878 | 4909.19 | 1.88% |
| 2022-10-10 | 2.65 | 2.58 | 0.06 | 2.38% | 2.56 | 2.65 | 202288 | 5290.76 | 2.03% |
| 2022-09-30 | 2.46 | 2.52 | 0.05 | 2.02% | 2.45 | 2.57 | 122748 | 3076.16 | 1.23% |
| 2022-09-29 | 2.55 | 2.47 | -0.05 | -1.98% | 2.45 | 2.55 | 143041 | 3569.55 | 1.44% |
*ST凯乐(600260)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。
