| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 13.38 | 13.14 | -0.26 | -1.94% | 13.00 | 13.40 | 372504 | 49290.49 | 3.94% |
| 2025-03-06 | 13.40 | 13.40 | 0.01 | 0.07% | 13.25 | 13.50 | 485569 | 64953.51 | 5.14% |
| 2025-03-05 | 13.03 | 13.39 | 0.37 | 2.84% | 12.95 | 13.48 | 537961 | 71598.60 | 5.70% |
| 2025-03-04 | 12.99 | 13.02 | -0.16 | -1.21% | 12.86 | 13.21 | 307431 | 40044.13 | 3.25% |
| 2025-03-03 | 13.03 | 13.18 | 0.29 | 2.25% | 12.80 | 13.55 | 593703 | 78815.80 | 6.29% |
| 2025-02-28 | 13.45 | 12.89 | -0.40 | -3.01% | 12.81 | 13.45 | 503824 | 66193.88 | 5.33% |
| 2025-02-27 | 13.11 | 13.29 | 0.07 | 0.53% | 13.03 | 13.38 | 502381 | 66373.15 | 5.32% |
| 2025-02-26 | 13.28 | 13.22 | 0.19 | 1.46% | 12.98 | 13.63 | 730062 | 97200.73 | 7.73% |
| 2025-02-25 | 12.70 | 13.03 | 0.23 | 1.80% | 12.61 | 13.33 | 626676 | 82004.02 | 6.63% |
| 2025-02-24 | 12.80 | 12.80 | -0.08 | -0.62% | 12.54 | 12.86 | 345558 | 43880.92 | 3.66% |
| 2025-02-21 | 12.79 | 12.88 | 0.02 | 0.16% | 12.69 | 12.92 | 324655 | 41653.38 | 3.44% |
| 2025-02-20 | 12.74 | 12.86 | 0.16 | 1.26% | 12.51 | 12.92 | 370899 | 47395.05 | 3.93% |
| 2025-02-19 | 12.43 | 12.70 | 0.27 | 2.17% | 12.43 | 12.79 | 355666 | 45053.46 | 3.77% |
| 2025-02-18 | 12.87 | 12.43 | -0.78 | -5.90% | 12.39 | 12.99 | 565531 | 71657.61 | 5.99% |
| 2025-02-17 | 12.80 | 13.21 | 0.49 | 3.85% | 12.65 | 13.45 | 769556 | 100982.88 | 8.15% |
| 2025-02-14 | 12.58 | 12.72 | 0.12 | 0.95% | 12.55 | 13.05 | 373174 | 47753.95 | 3.95% |
| 2025-02-13 | 12.91 | 12.60 | -0.18 | -1.41% | 12.58 | 12.97 | 436443 | 55723.81 | 4.62% |
| 2025-02-12 | 12.48 | 12.78 | 0.25 | 2.00% | 12.45 | 12.79 | 353777 | 44823.02 | 3.75% |
| 2025-02-11 | 12.39 | 12.53 | 0.19 | 1.54% | 12.27 | 12.75 | 457826 | 57367.73 | 4.85% |
| 2025-02-10 | 12.43 | 12.34 | 0.00 | 0.00% | 12.22 | 12.60 | 336800 | 41613.22 | 3.57% |
| 2025-02-07 | 12.36 | 12.34 | 0.01 | 0.08% | 12.05 | 12.48 | 529360 | 65011.94 | 5.60% |
| 2025-02-06 | 11.36 | 12.33 | 0.97 | 8.54% | 11.31 | 12.49 | 635569 | 76884.80 | 6.73% |
| 2025-02-05 | 11.16 | 11.36 | 0.35 | 3.18% | 11.03 | 11.45 | 200782 | 22638.57 | 2.13% |
| 2025-01-27 | 11.40 | 11.01 | -0.27 | -2.39% | 11.01 | 11.48 | 167116 | 18634.58 | 1.77% |
| 2025-01-24 | 11.07 | 11.28 | 0.21 | 1.90% | 11.02 | 11.28 | 140739 | 15711.86 | 1.49% |
| 2025-01-23 | 11.26 | 11.07 | -0.05 | -0.45% | 11.07 | 11.41 | 135910 | 15286.50 | 1.44% |
| 2025-01-22 | 11.20 | 11.12 | -0.13 | -1.16% | 11.05 | 11.28 | 122040 | 13638.90 | 1.29% |
| 2025-01-21 | 11.29 | 11.25 | 0.02 | 0.18% | 11.20 | 11.43 | 154855 | 17505.70 | 1.64% |
| 2025-01-20 | 11.15 | 11.23 | 0.13 | 1.17% | 11.10 | 11.37 | 137646 | 15484.70 | 1.46% |
| 2025-01-17 | 11.04 | 11.10 | 0.06 | 0.54% | 10.94 | 11.14 | 116313 | 12862.81 | 1.23% |
| 2025-01-16 | 11.06 | 11.04 | 0.08 | 0.73% | 10.92 | 11.20 | 130295 | 14407.41 | 1.38% |
| 2025-01-15 | 11.06 | 10.96 | -0.20 | -1.79% | 10.90 | 11.18 | 152685 | 16767.74 | 1.62% |
| 2025-01-14 | 10.45 | 11.16 | 0.69 | 6.59% | 10.43 | 11.26 | 260008 | 28319.51 | 2.75% |
| 2025-01-13 | 10.37 | 10.47 | 0.08 | 0.77% | 10.11 | 10.55 | 138677 | 14396.44 | 1.47% |
| 2025-01-10 | 10.72 | 10.39 | -0.34 | -3.17% | 10.39 | 10.82 | 124765 | 13246.94 | 1.32% |
| 2025-01-09 | 10.60 | 10.73 | 0.07 | 0.66% | 10.59 | 10.80 | 136104 | 14616.67 | 1.44% |
| 2025-01-08 | 10.89 | 10.66 | -0.20 | -1.84% | 10.40 | 10.89 | 212264 | 22594.63 | 2.25% |
| 2025-01-07 | 10.70 | 10.86 | 0.11 | 1.02% | 10.70 | 10.90 | 125907 | 13636.91 | 1.33% |
| 2025-01-06 | 10.74 | 10.75 | -0.05 | -0.46% | 10.59 | 10.88 | 137894 | 14805.88 | 1.46% |
| 2025-01-03 | 11.08 | 10.80 | -0.25 | -2.26% | 10.76 | 11.14 | 166083 | 18192.63 | 1.76% |
| 2025-01-02 | 11.41 | 11.05 | -0.36 | -3.16% | 10.90 | 11.50 | 189713 | 21239.48 | 2.01% |
| 2024-12-31 | 11.82 | 11.41 | -0.42 | -3.55% | 11.41 | 11.88 | 201071 | 23319.44 | 2.13% |
| 2024-12-30 | 11.87 | 11.83 | -0.02 | -0.17% | 11.63 | 11.96 | 141737 | 16760.45 | 1.50% |
| 2024-12-27 | 11.80 | 11.85 | 0.10 | 0.85% | 11.72 | 12.07 | 194863 | 23295.53 | 2.06% |
| 2024-12-26 | 11.71 | 11.75 | 0.03 | 0.26% | 11.68 | 11.91 | 126732 | 14970.39 | 1.34% |
| 2024-12-25 | 11.81 | 11.72 | -0.09 | -0.76% | 11.58 | 11.91 | 164060 | 19262.15 | 1.74% |
| 2024-12-24 | 11.74 | 11.81 | 0.11 | 0.94% | 11.56 | 11.89 | 165664 | 19433.65 | 1.75% |
| 2024-12-23 | 12.07 | 11.70 | -0.42 | -3.47% | 11.70 | 12.15 | 217907 | 25886.81 | 2.31% |
| 2024-12-20 | 12.08 | 12.12 | 0.07 | 0.58% | 11.99 | 12.21 | 174789 | 21154.73 | 1.85% |
| 2024-12-19 | 11.82 | 12.05 | 0.11 | 0.92% | 11.77 | 12.08 | 175654 | 21014.68 | 1.86% |
| 2024-12-18 | 11.80 | 11.94 | 0.15 | 1.27% | 11.70 | 12.06 | 189105 | 22566.80 | 2.00% |
| 2024-12-17 | 12.00 | 11.79 | -0.17 | -1.42% | 11.73 | 12.21 | 219534 | 26235.37 | 2.32% |
| 2024-12-16 | 12.15 | 11.96 | -0.18 | -1.48% | 11.89 | 12.16 | 236291 | 28337.94 | 2.50% |
| 2024-12-13 | 12.50 | 12.14 | -0.45 | -3.57% | 12.14 | 12.54 | 325271 | 39983.94 | 3.44% |
| 2024-12-12 | 12.57 | 12.59 | 0.05 | 0.40% | 12.32 | 12.71 | 313691 | 39197.71 | 3.32% |
| 2024-12-11 | 12.26 | 12.54 | 0.26 | 2.12% | 12.24 | 12.58 | 264425 | 32954.68 | 2.80% |
| 2024-12-10 | 12.41 | 12.28 | 0.15 | 1.24% | 12.26 | 12.60 | 377690 | 47061.41 | 4.00% |
| 2024-12-09 | 12.35 | 12.13 | -0.23 | -1.86% | 12.05 | 12.39 | 235107 | 28656.60 | 2.49% |
| 2024-12-06 | 12.35 | 12.36 | 0.02 | 0.16% | 12.15 | 12.44 | 238825 | 29386.73 | 2.53% |
| 2024-12-05 | 12.18 | 12.34 | 0.13 | 1.06% | 12.16 | 12.40 | 172177 | 21195.75 | 1.82% |
| 2024-12-04 | 12.48 | 12.21 | -0.32 | -2.55% | 12.15 | 12.53 | 246111 | 30279.21 | 2.61% |
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。
