| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 11.56 | 11.30 | -0.26 | -2.25% | 11.29 | 11.56 | 190947 | 21718.10 | 2.02% |
| 2025-07-03 | 11.29 | 11.56 | 0.29 | 2.57% | 11.27 | 11.58 | 289033 | 33181.82 | 3.06% |
| 2025-07-02 | 11.30 | 11.27 | -0.05 | -0.44% | 11.20 | 11.32 | 134274 | 15113.26 | 1.42% |
| 2025-07-01 | 11.29 | 11.32 | 0.02 | 0.18% | 11.19 | 11.40 | 182700 | 20664.70 | 1.93% |
| 2025-06-30 | 11.21 | 11.30 | 0.08 | 0.71% | 11.21 | 11.32 | 145961 | 16458.63 | 1.55% |
| 2025-06-27 | 11.19 | 11.22 | 0.06 | 0.54% | 11.16 | 11.32 | 127441 | 14294.88 | 1.35% |
| 2025-06-26 | 11.23 | 11.16 | -0.02 | -0.18% | 11.13 | 11.30 | 176078 | 19776.46 | 1.86% |
| 2025-06-25 | 11.11 | 11.18 | 0.07 | 0.63% | 11.07 | 11.19 | 183639 | 20456.24 | 1.94% |
| 2025-06-24 | 10.82 | 11.11 | 0.31 | 2.87% | 10.82 | 11.12 | 191378 | 21065.25 | 2.03% |
| 2025-06-23 | 10.60 | 10.80 | 0.13 | 1.22% | 10.51 | 10.82 | 120390 | 12953.84 | 1.27% |
| 2025-06-20 | 10.77 | 10.67 | -0.10 | -0.93% | 10.65 | 10.93 | 100671 | 10833.99 | 1.07% |
| 2025-06-19 | 10.80 | 10.77 | -0.03 | -0.28% | 10.75 | 11.04 | 195571 | 21332.14 | 2.07% |
| 2025-06-18 | 10.75 | 10.80 | 0.01 | 0.09% | 10.71 | 10.84 | 80054 | 8625.44 | 0.85% |
| 2025-06-17 | 10.76 | 10.79 | 0.04 | 0.37% | 10.68 | 10.82 | 69451 | 7479.25 | 0.74% |
| 2025-06-16 | 10.64 | 10.75 | 0.10 | 0.94% | 10.58 | 10.80 | 79209 | 8509.84 | 0.84% |
| 2025-06-13 | 10.90 | 10.65 | -0.24 | -2.20% | 10.63 | 10.90 | 137789 | 14762.20 | 1.46% |
| 2025-06-12 | 11.01 | 10.94 | -0.10 | -0.91% | 10.92 | 11.04 | 105021 | 11523.26 | 1.11% |
| 2025-06-11 | 10.96 | 11.04 | 0.09 | 0.82% | 10.95 | 11.10 | 103335 | 11414.27 | 1.09% |
| 2025-06-10 | 11.17 | 10.95 | -0.19 | -1.71% | 10.85 | 11.21 | 169507 | 18641.78 | 1.79% |
| 2025-06-09 | 11.15 | 11.14 | 0.03 | 0.27% | 11.10 | 11.19 | 121565 | 13554.62 | 1.29% |
| 2025-06-06 | 11.18 | 11.11 | -0.05 | -0.45% | 11.07 | 11.19 | 105108 | 11682.14 | 1.11% |
| 2025-06-05 | 11.14 | 11.16 | 0.03 | 0.27% | 11.01 | 11.22 | 177504 | 19752.54 | 1.88% |
| 2025-06-04 | 10.96 | 11.13 | 0.19 | 1.74% | 10.94 | 11.16 | 136706 | 15179.42 | 1.45% |
| 2025-06-03 | 10.90 | 10.94 | -0.03 | -0.27% | 10.86 | 11.01 | 90714 | 9923.44 | 0.96% |
| 2025-05-30 | 11.13 | 10.97 | -0.22 | -1.97% | 10.93 | 11.15 | 136039 | 14965.80 | 1.44% |
| 2025-05-29 | 11.02 | 11.19 | 0.18 | 1.63% | 11.00 | 11.23 | 147949 | 16505.21 | 1.57% |
| 2025-05-28 | 11.02 | 11.01 | 0.02 | 0.18% | 10.96 | 11.08 | 111354 | 12265.05 | 1.18% |
| 2025-05-27 | 11.25 | 10.99 | -0.28 | -2.48% | 10.95 | 11.25 | 176795 | 19497.70 | 1.87% |
| 2025-05-26 | 11.20 | 11.27 | 0.05 | 0.45% | 11.16 | 11.33 | 138638 | 15576.55 | 1.47% |
| 2025-05-23 | 11.42 | 11.22 | -0.15 | -1.32% | 11.20 | 11.50 | 175117 | 19910.61 | 1.85% |
| 2025-05-22 | 11.39 | 11.37 | -0.09 | -0.79% | 11.33 | 11.58 | 167573 | 19173.63 | 1.77% |
| 2025-05-21 | 11.61 | 11.46 | -0.15 | -1.29% | 11.37 | 11.62 | 224857 | 25708.63 | 2.38% |
| 2025-05-20 | 11.81 | 11.61 | -0.14 | -1.19% | 11.45 | 11.85 | 325139 | 37654.02 | 3.44% |
| 2025-05-19 | 12.09 | 11.75 | -0.54 | -4.39% | 11.56 | 12.17 | 531945 | 62377.63 | 5.63% |
| 2025-05-16 | 11.73 | 12.29 | 0.56 | 4.77% | 11.63 | 12.36 | 758204 | 92146.60 | 8.03% |
| 2025-05-15 | 11.65 | 11.73 | 0.14 | 1.21% | 11.59 | 12.11 | 582091 | 68965.21 | 6.16% |
| 2025-05-14 | 11.53 | 11.59 | 0.07 | 0.61% | 11.39 | 11.61 | 182994 | 21088.39 | 1.94% |
| 2025-05-13 | 11.70 | 11.52 | -0.03 | -0.26% | 11.45 | 11.75 | 281257 | 32558.51 | 2.98% |
| 2025-05-12 | 11.50 | 11.55 | 0.15 | 1.32% | 11.50 | 11.67 | 169112 | 19566.63 | 1.79% |
| 2025-05-09 | 11.67 | 11.40 | -0.27 | -2.31% | 11.38 | 11.70 | 210182 | 24100.16 | 2.23% |
| 2025-05-08 | 11.65 | 11.67 | -0.03 | -0.26% | 11.53 | 11.76 | 332052 | 38700.99 | 3.52% |
| 2025-05-07 | 11.39 | 11.70 | 0.46 | 4.09% | 11.20 | 11.88 | 552015 | 63635.20 | 5.84% |
| 2025-05-06 | 10.75 | 11.24 | 0.56 | 5.24% | 10.71 | 11.28 | 345707 | 38314.41 | 3.66% |
| 2025-04-30 | 10.60 | 10.68 | 0.13 | 1.23% | 10.55 | 10.73 | 123277 | 13167.15 | 1.31% |
| 2025-04-29 | 10.45 | 10.55 | 0.06 | 0.57% | 10.41 | 10.67 | 97532 | 10315.14 | 1.03% |
| 2025-04-28 | 10.60 | 10.49 | -0.20 | -1.87% | 10.43 | 10.68 | 152024 | 15972.19 | 1.61% |
| 2025-04-25 | 10.68 | 10.69 | -0.03 | -0.28% | 10.67 | 10.83 | 137867 | 14820.97 | 1.46% |
| 2025-04-24 | 10.80 | 10.72 | -0.19 | -1.74% | 10.64 | 10.89 | 156736 | 16847.57 | 1.66% |
| 2025-04-23 | 10.86 | 10.91 | 0.12 | 1.11% | 10.80 | 11.04 | 176097 | 19227.40 | 1.86% |
| 2025-04-22 | 10.93 | 10.79 | -0.18 | -1.64% | 10.75 | 10.96 | 193343 | 20949.65 | 2.05% |
| 2025-04-21 | 10.87 | 10.97 | -0.10 | -0.90% | 10.84 | 11.04 | 253585 | 27700.95 | 2.68% |
| 2025-04-18 | 10.61 | 11.07 | 0.36 | 3.36% | 10.61 | 11.17 | 279019 | 30679.43 | 2.95% |
| 2025-04-17 | 10.58 | 10.71 | 0.10 | 0.94% | 10.50 | 10.84 | 150250 | 16142.97 | 1.59% |
| 2025-04-16 | 10.77 | 10.61 | -0.27 | -2.48% | 10.50 | 10.92 | 183318 | 19534.46 | 1.94% |
| 2025-04-15 | 11.01 | 10.88 | -0.09 | -0.82% | 10.80 | 11.18 | 205345 | 22493.44 | 2.17% |
| 2025-04-14 | 11.20 | 10.97 | -0.06 | -0.54% | 10.96 | 11.30 | 336987 | 37322.54 | 3.57% |
| 2025-04-11 | 10.97 | 11.03 | 0.44 | 4.15% | 10.90 | 11.28 | 468109 | 51915.07 | 4.96% |
| 2025-04-10 | 10.63 | 10.59 | 0.22 | 2.12% | 10.56 | 10.90 | 321079 | 34341.13 | 3.40% |
| 2025-04-09 | 9.80 | 10.37 | 0.36 | 3.60% | 9.32 | 10.45 | 339633 | 33765.80 | 3.60% |
| 2025-04-08 | 10.30 | 10.01 | -0.44 | -4.21% | 9.79 | 10.48 | 405090 | 40868.38 | 4.29% |
| 2025-04-07 | 10.83 | 10.45 | -1.16 | -9.99% | 10.45 | 10.95 | 254936 | 26883.66 | 2.70% |
| 2025-04-03 | 11.55 | 11.61 | -0.17 | -1.44% | 11.52 | 11.82 | 158692 | 18480.50 | 1.68% |
| 2025-04-02 | 11.85 | 11.78 | -0.09 | -0.76% | 11.70 | 11.94 | 163222 | 19275.62 | 1.73% |
| 2025-04-01 | 11.91 | 11.87 | 0.02 | 0.17% | 11.87 | 12.02 | 185407 | 22139.26 | 1.96% |
| 2025-03-31 | 11.77 | 11.85 | 0.08 | 0.68% | 11.65 | 11.92 | 222778 | 26289.53 | 2.36% |
| 2025-03-28 | 12.15 | 11.77 | -0.30 | -2.49% | 11.74 | 12.19 | 269756 | 32068.40 | 2.86% |
| 2025-03-27 | 12.13 | 12.07 | -0.11 | -0.90% | 11.94 | 12.20 | 219071 | 26476.42 | 2.32% |
| 2025-03-26 | 12.20 | 12.18 | -0.02 | -0.16% | 12.09 | 12.36 | 246275 | 30088.46 | 2.61% |
| 2025-03-25 | 12.24 | 12.20 | -0.04 | -0.33% | 11.99 | 12.30 | 290706 | 35305.27 | 3.08% |
| 2025-03-24 | 12.51 | 12.24 | -0.17 | -1.37% | 11.83 | 12.57 | 516560 | 62777.43 | 5.47% |
| 2025-03-21 | 13.25 | 12.41 | -1.05 | -7.80% | 12.36 | 13.45 | 800644 | 101320.67 | 8.48% |
| 2025-03-20 | 14.31 | 13.46 | -0.95 | -6.59% | 13.20 | 14.31 | 847429 | 117229.35 | 8.97% |
| 2025-03-19 | 14.95 | 14.41 | -0.68 | -4.51% | 14.31 | 14.95 | 736234 | 106941.24 | 7.79% |
| 2025-03-18 | 14.70 | 15.09 | 0.42 | 2.86% | 14.60 | 15.30 | 1052811 | 157308.06 | 11.15% |
| 2025-03-17 | 14.59 | 14.67 | 0.67 | 4.79% | 14.13 | 15.00 | 1247809 | 181574.31 | 13.21% |
| 2025-03-14 | 13.36 | 14.00 | 0.71 | 5.34% | 13.36 | 14.05 | 845224 | 117154.07 | 8.95% |
| 2025-03-13 | 13.63 | 13.29 | -0.36 | -2.64% | 13.01 | 13.64 | 542253 | 71733.56 | 5.74% |
| 2025-03-12 | 13.28 | 13.65 | 0.49 | 3.72% | 13.16 | 14.14 | 770193 | 105136.63 | 8.15% |
| 2025-03-11 | 13.00 | 13.16 | -0.02 | -0.15% | 12.89 | 13.22 | 224945 | 29481.07 | 2.38% |
| 2025-03-10 | 13.14 | 13.18 | 0.04 | 0.30% | 13.06 | 13.32 | 251990 | 33142.48 | 2.67% |
凯盛科技(600552)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。
