| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.55 | 14.62 | -0.12 | -0.81% | 14.37 | 14.91 | 304150 | 44683.54 | 3.22% |
| 2026-02-05 | 15.02 | 14.74 | -0.58 | -3.79% | 14.63 | 15.14 | 360257 | 53411.14 | 3.81% |
| 2026-02-04 | 15.14 | 15.32 | 0.17 | 1.12% | 14.99 | 15.51 | 537562 | 82092.84 | 5.69% |
| 2026-02-03 | 14.40 | 15.15 | 0.91 | 6.39% | 14.40 | 15.44 | 564103 | 84170.49 | 5.97% |
| 2026-02-02 | 14.53 | 14.24 | -0.30 | -2.06% | 14.20 | 15.02 | 343649 | 49750.90 | 3.64% |
| 2026-01-30 | 14.78 | 14.54 | -0.32 | -2.15% | 14.01 | 14.86 | 462374 | 66567.98 | 4.89% |
| 2026-01-29 | 15.12 | 14.86 | -0.34 | -2.24% | 14.74 | 15.42 | 507099 | 76436.62 | 5.37% |
| 2026-01-28 | 15.65 | 15.20 | -0.45 | -2.88% | 15.10 | 15.71 | 534178 | 81590.99 | 5.66% |
| 2026-01-27 | 15.19 | 15.65 | 0.15 | 0.97% | 14.98 | 15.98 | 887768 | 137246.62 | 9.40% |
| 2026-01-26 | 16.07 | 15.50 | 0.22 | 1.44% | 15.41 | 16.77 | 1316310 | 211235.67 | 13.94% |
| 2026-01-23 | 14.03 | 15.28 | 1.39 | 10.01% | 14.01 | 15.28 | 753077 | 112427.39 | 7.97% |
| 2026-01-22 | 14.22 | 13.89 | -0.24 | -1.70% | 13.82 | 14.24 | 328388 | 45742.05 | 3.48% |
| 2026-01-21 | 14.11 | 14.13 | -0.02 | -0.14% | 13.97 | 14.28 | 292626 | 41351.77 | 3.10% |
| 2026-01-20 | 14.48 | 14.15 | -0.42 | -2.88% | 13.93 | 14.79 | 505840 | 71730.82 | 5.36% |
| 2026-01-19 | 14.90 | 14.57 | -0.29 | -1.95% | 14.52 | 15.00 | 439615 | 64677.61 | 4.65% |
| 2026-01-16 | 14.90 | 14.86 | 0.31 | 2.13% | 14.38 | 15.06 | 611169 | 90128.78 | 6.47% |
| 2026-01-15 | 14.60 | 14.55 | -0.06 | -0.41% | 13.96 | 14.74 | 663765 | 94759.70 | 7.03% |
| 2026-01-14 | 14.60 | 14.61 | 0.15 | 1.04% | 14.47 | 15.18 | 760017 | 112096.78 | 8.05% |
| 2026-01-13 | 15.68 | 14.46 | -0.84 | -5.49% | 14.28 | 15.68 | 1036438 | 151728.47 | 10.97% |
| 2026-01-12 | 14.50 | 15.30 | 1.39 | 9.99% | 14.40 | 15.30 | 1209543 | 181095.55 | 12.80% |
| 2026-01-09 | 13.65 | 13.91 | 0.33 | 2.43% | 13.65 | 14.47 | 1152121 | 162126.25 | 12.20% |
| 2026-01-08 | 12.59 | 13.58 | 0.98 | 7.78% | 12.45 | 13.84 | 934138 | 124474.98 | 9.89% |
| 2026-01-07 | 12.53 | 12.60 | 0.21 | 1.69% | 12.39 | 12.73 | 511029 | 64145.68 | 5.41% |
| 2026-01-06 | 12.13 | 12.39 | 0.24 | 1.98% | 12.11 | 12.49 | 476213 | 58563.61 | 5.04% |
| 2026-01-05 | 12.40 | 12.15 | -0.25 | -2.02% | 12.09 | 12.47 | 472902 | 57649.35 | 5.01% |
| 2025-12-31 | 12.50 | 12.40 | -0.03 | -0.24% | 12.33 | 12.76 | 852671 | 106447.12 | 9.03% |
| 2025-12-30 | 11.25 | 12.43 | 1.13 | 10.00% | 11.23 | 12.43 | 1002894 | 123327.88 | 10.62% |
| 2025-12-29 | 11.40 | 11.30 | -0.10 | -0.88% | 11.25 | 11.43 | 138088 | 15615.75 | 1.46% |
| 2025-12-26 | 11.56 | 11.40 | -0.07 | -0.61% | 11.33 | 11.56 | 171228 | 19568.54 | 1.81% |
| 2025-12-25 | 11.56 | 11.47 | -0.11 | -0.95% | 11.39 | 11.71 | 198421 | 22759.23 | 2.10% |
| 2025-12-24 | 11.30 | 11.58 | 0.31 | 2.75% | 11.22 | 11.59 | 282263 | 32350.91 | 2.99% |
| 2025-12-23 | 10.88 | 11.27 | 0.38 | 3.49% | 10.81 | 11.54 | 444725 | 49769.26 | 4.71% |
| 2025-12-22 | 10.86 | 10.89 | 0.02 | 0.18% | 10.86 | 10.95 | 140693 | 15339.78 | 1.49% |
| 2025-12-19 | 10.85 | 10.87 | 0.05 | 0.46% | 10.81 | 10.92 | 129478 | 14069.70 | 1.37% |
| 2025-12-18 | 10.82 | 10.82 | -0.04 | -0.37% | 10.76 | 11.04 | 135951 | 14845.78 | 1.44% |
| 2025-12-17 | 10.76 | 10.86 | 0.11 | 1.02% | 10.56 | 10.88 | 160135 | 17135.30 | 1.70% |
| 2025-12-16 | 10.95 | 10.75 | -0.18 | -1.65% | 10.73 | 10.97 | 126367 | 13647.06 | 1.34% |
| 2025-12-15 | 11.08 | 10.93 | -0.16 | -1.44% | 10.92 | 11.15 | 164239 | 18083.42 | 1.74% |
| 2025-12-12 | 11.15 | 11.09 | -0.06 | -0.54% | 11.06 | 11.21 | 128503 | 14324.75 | 1.36% |
| 2025-12-11 | 11.33 | 11.15 | -0.14 | -1.24% | 11.15 | 11.33 | 136755 | 15341.26 | 1.45% |
| 2025-12-10 | 11.33 | 11.29 | -0.08 | -0.70% | 11.18 | 11.37 | 117672 | 13251.19 | 1.25% |
| 2025-12-09 | 11.36 | 11.37 | -0.02 | -0.18% | 11.31 | 11.48 | 110911 | 12629.31 | 1.17% |
| 2025-12-08 | 11.35 | 11.39 | 0.03 | 0.26% | 11.32 | 11.50 | 141382 | 16133.06 | 1.50% |
| 2025-12-05 | 11.20 | 11.36 | 0.16 | 1.43% | 11.10 | 11.38 | 98888 | 11144.40 | 1.05% |
| 2025-12-04 | 11.21 | 11.20 | -0.05 | -0.44% | 11.04 | 11.30 | 112711 | 12570.67 | 1.19% |
| 2025-12-03 | 11.35 | 11.25 | -0.08 | -0.71% | 11.20 | 11.37 | 94145 | 10590.51 | 1.00% |
| 2025-12-02 | 11.42 | 11.33 | -0.08 | -0.70% | 11.29 | 11.50 | 117487 | 13353.70 | 1.24% |
| 2025-12-01 | 11.28 | 11.41 | 0.17 | 1.51% | 11.20 | 11.45 | 159641 | 18101.88 | 1.69% |
| 2025-11-28 | 11.26 | 11.24 | -0.03 | -0.27% | 11.18 | 11.32 | 105332 | 11844.37 | 1.12% |
| 2025-11-27 | 11.18 | 11.27 | 0.10 | 0.90% | 11.18 | 11.48 | 132186 | 15001.60 | 1.40% |
| 2025-11-26 | 11.31 | 11.17 | -0.13 | -1.15% | 11.13 | 11.35 | 124958 | 14052.02 | 1.32% |
| 2025-11-25 | 11.41 | 11.30 | -0.03 | -0.26% | 11.30 | 11.53 | 147453 | 16830.71 | 1.56% |
| 2025-11-24 | 11.28 | 11.33 | 0.19 | 1.71% | 11.13 | 11.35 | 98595 | 11093.52 | 1.04% |
| 2025-11-21 | 11.53 | 11.14 | -0.45 | -3.88% | 11.14 | 11.60 | 174523 | 19734.72 | 1.85% |
| 2025-11-20 | 11.59 | 11.59 | 0.03 | 0.26% | 11.53 | 11.75 | 115763 | 13480.91 | 1.23% |
| 2025-11-19 | 11.77 | 11.56 | -0.16 | -1.37% | 11.45 | 11.81 | 138394 | 16020.08 | 1.47% |
| 2025-11-18 | 11.88 | 11.72 | -0.19 | -1.60% | 11.67 | 11.93 | 128337 | 15104.79 | 1.36% |
| 2025-11-17 | 11.80 | 11.91 | 0.02 | 0.17% | 11.80 | 11.96 | 123339 | 14654.59 | 1.31% |
| 2025-11-14 | 12.13 | 11.89 | -0.26 | -2.14% | 11.88 | 12.17 | 131205 | 15761.65 | 1.39% |
| 2025-11-13 | 11.99 | 12.15 | 0.18 | 1.50% | 11.92 | 12.25 | 125790 | 15214.58 | 1.33% |
| 2025-11-12 | 12.12 | 11.97 | -0.17 | -1.40% | 11.85 | 12.14 | 129119 | 15446.73 | 1.37% |
| 2025-11-11 | 12.17 | 12.14 | -0.09 | -0.74% | 12.13 | 12.30 | 102107 | 12444.53 | 1.08% |
| 2025-11-10 | 12.25 | 12.23 | -0.04 | -0.33% | 12.13 | 12.36 | 117434 | 14343.29 | 1.24% |
| 2025-11-07 | 12.25 | 12.27 | -0.03 | -0.24% | 12.18 | 12.36 | 104973 | 12905.86 | 1.11% |
| 2025-11-06 | 12.27 | 12.30 | -0.01 | -0.08% | 12.24 | 12.41 | 115097 | 14161.29 | 1.22% |
| 2025-11-05 | 12.18 | 12.31 | 0.01 | 0.08% | 12.12 | 12.37 | 118915 | 14598.78 | 1.26% |
| 2025-11-04 | 12.47 | 12.30 | -0.21 | -1.68% | 12.22 | 12.55 | 154592 | 19085.81 | 1.64% |
| 2025-11-03 | 12.30 | 12.51 | 0.25 | 2.04% | 12.17 | 12.58 | 251186 | 31064.67 | 2.66% |
| 2025-10-31 | 12.39 | 12.26 | 0.13 | 1.07% | 12.24 | 12.48 | 223041 | 27581.49 | 2.36% |
| 2025-10-30 | 12.15 | 12.13 | -0.07 | -0.57% | 12.06 | 12.29 | 161935 | 19713.62 | 1.71% |
| 2025-10-29 | 12.10 | 12.20 | 0.11 | 0.91% | 11.95 | 12.25 | 165546 | 20053.23 | 1.75% |
| 2025-10-28 | 11.80 | 12.09 | 0.27 | 2.28% | 11.71 | 12.33 | 263677 | 31896.87 | 2.79% |
| 2025-10-27 | 11.79 | 11.82 | 0.11 | 0.94% | 11.71 | 11.90 | 157232 | 18587.93 | 1.66% |
| 2025-10-24 | 11.59 | 11.71 | 0.18 | 1.56% | 11.55 | 11.75 | 132563 | 15494.76 | 1.40% |
| 2025-10-23 | 11.49 | 11.53 | 0.02 | 0.17% | 11.33 | 11.57 | 106851 | 12203.66 | 1.13% |
| 2025-10-22 | 11.60 | 11.51 | -0.08 | -0.69% | 11.44 | 11.60 | 99127 | 11412.59 | 1.05% |
| 2025-10-21 | 11.48 | 11.59 | 0.19 | 1.67% | 11.37 | 11.71 | 155106 | 17922.76 | 1.64% |
| 2025-10-20 | 11.37 | 11.40 | 0.19 | 1.69% | 11.30 | 11.47 | 136746 | 15567.87 | 1.45% |
| 2025-10-17 | 11.72 | 11.21 | -0.45 | -3.86% | 11.16 | 11.74 | 240657 | 27383.72 | 2.55% |
| 2025-10-16 | 11.85 | 11.66 | -0.22 | -1.85% | 11.61 | 11.86 | 167299 | 19570.63 | 1.77% |
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。
