| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 13.44 | 13.41 | -0.14 | -1.03% | 13.25 | 13.58 | 514639 | 68788.91 | 5.45% |
| 2025-08-21 | 13.30 | 13.55 | 0.39 | 2.96% | 13.07 | 13.86 | 817709 | 109892.59 | 8.66% |
| 2025-08-20 | 12.83 | 13.16 | 0.30 | 2.33% | 12.72 | 13.25 | 534005 | 69579.59 | 5.65% |
| 2025-08-19 | 12.63 | 12.86 | 0.16 | 1.26% | 12.58 | 12.87 | 336449 | 42846.01 | 3.56% |
| 2025-08-18 | 12.65 | 12.70 | -0.05 | -0.39% | 12.63 | 12.85 | 425528 | 54177.93 | 4.50% |
| 2025-08-15 | 12.13 | 12.75 | 0.60 | 4.94% | 12.11 | 12.77 | 531577 | 66746.49 | 5.63% |
| 2025-08-14 | 12.35 | 12.15 | -0.18 | -1.46% | 12.07 | 12.50 | 235347 | 28774.85 | 2.49% |
| 2025-08-13 | 12.29 | 12.33 | 0.04 | 0.33% | 12.21 | 12.40 | 230169 | 28291.04 | 2.44% |
| 2025-08-12 | 12.33 | 12.29 | -0.08 | -0.65% | 12.20 | 12.42 | 213372 | 26219.00 | 2.26% |
| 2025-08-11 | 11.98 | 12.37 | 0.38 | 3.17% | 11.96 | 12.65 | 374690 | 46122.70 | 3.97% |
| 2025-08-08 | 12.17 | 11.99 | -0.17 | -1.40% | 11.97 | 12.18 | 204587 | 24593.98 | 2.17% |
| 2025-08-07 | 12.14 | 12.16 | 0.02 | 0.16% | 12.08 | 12.37 | 272211 | 33233.38 | 2.88% |
| 2025-08-06 | 12.12 | 12.14 | 0.05 | 0.41% | 12.01 | 12.17 | 218492 | 26415.70 | 2.31% |
| 2025-08-05 | 11.90 | 12.09 | 0.25 | 2.11% | 11.90 | 12.27 | 354538 | 42874.59 | 3.75% |
| 2025-08-04 | 11.80 | 11.84 | -0.04 | -0.34% | 11.69 | 11.94 | 218733 | 25768.38 | 2.32% |
| 2025-08-01 | 11.85 | 11.88 | -0.08 | -0.67% | 11.78 | 12.14 | 284024 | 33911.86 | 3.01% |
| 2025-07-31 | 11.81 | 11.96 | 0.13 | 1.10% | 11.81 | 12.12 | 360888 | 43175.68 | 3.82% |
| 2025-07-30 | 11.74 | 11.83 | 0.17 | 1.46% | 11.74 | 12.20 | 403511 | 48218.17 | 4.27% |
| 2025-07-29 | 11.63 | 11.66 | 0.03 | 0.26% | 11.50 | 11.73 | 179681 | 20855.02 | 1.90% |
| 2025-07-28 | 11.57 | 11.63 | 0.05 | 0.43% | 11.55 | 11.69 | 158618 | 18454.82 | 1.68% |
| 2025-07-25 | 11.62 | 11.58 | -0.04 | -0.34% | 11.54 | 11.70 | 143014 | 16599.39 | 1.51% |
| 2025-07-24 | 11.45 | 11.62 | 0.17 | 1.48% | 11.45 | 11.63 | 161680 | 18737.29 | 1.71% |
| 2025-07-23 | 11.54 | 11.45 | -0.10 | -0.87% | 11.43 | 11.60 | 152586 | 17581.32 | 1.62% |
| 2025-07-22 | 11.56 | 11.55 | -0.02 | -0.17% | 11.50 | 11.67 | 139384 | 16105.46 | 1.48% |
| 2025-07-21 | 11.57 | 11.57 | 0.01 | 0.09% | 11.49 | 11.62 | 156849 | 18120.60 | 1.66% |
| 2025-07-18 | 11.66 | 11.56 | -0.07 | -0.60% | 11.45 | 11.70 | 139711 | 16135.67 | 1.48% |
| 2025-07-17 | 11.39 | 11.63 | 0.23 | 2.02% | 11.36 | 11.65 | 207955 | 24045.62 | 2.20% |
| 2025-07-16 | 11.38 | 11.40 | -0.03 | -0.26% | 11.31 | 11.50 | 111813 | 12767.94 | 1.18% |
| 2025-07-15 | 11.41 | 11.43 | 0.02 | 0.18% | 11.22 | 11.49 | 143208 | 16261.94 | 1.52% |
| 2025-07-14 | 11.37 | 11.41 | 0.06 | 0.53% | 11.32 | 11.48 | 109582 | 12507.24 | 1.16% |
| 2025-07-11 | 11.35 | 11.35 | 0.01 | 0.09% | 11.20 | 11.40 | 142746 | 16147.73 | 1.51% |
| 2025-07-10 | 11.36 | 11.34 | -0.03 | -0.26% | 11.24 | 11.41 | 131327 | 14869.31 | 1.39% |
| 2025-07-09 | 11.47 | 11.37 | -0.14 | -1.22% | 11.33 | 11.50 | 187420 | 21392.41 | 1.98% |
| 2025-07-08 | 11.26 | 11.51 | 0.22 | 1.95% | 11.23 | 11.62 | 222564 | 25596.32 | 2.36% |
| 2025-07-07 | 11.32 | 11.29 | -0.01 | -0.09% | 11.24 | 11.44 | 101900 | 11543.98 | 1.08% |
| 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% |
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。
