| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 11.78 | 11.88 | 0.10 | 0.85% | 11.53 | 11.90 | 245408 | 28777.33 | 2.60% |
| 2025-10-14 | 12.13 | 11.78 | -0.28 | -2.32% | 11.71 | 12.44 | 332491 | 40105.64 | 3.52% |
| 2025-10-13 | 11.78 | 12.06 | -0.35 | -2.82% | 11.61 | 12.11 | 370440 | 43926.49 | 3.92% |
| 2025-10-10 | 12.80 | 12.41 | -0.44 | -3.42% | 12.37 | 12.88 | 350950 | 44012.70 | 3.72% |
| 2025-10-09 | 13.00 | 12.85 | -0.14 | -1.08% | 12.80 | 13.14 | 298916 | 38707.11 | 3.16% |
| 2025-09-30 | 13.13 | 12.99 | -0.14 | -1.07% | 12.92 | 13.35 | 297100 | 38809.37 | 3.15% |
| 2025-09-29 | 12.75 | 13.13 | 0.32 | 2.50% | 12.72 | 13.28 | 419767 | 55017.52 | 4.44% |
| 2025-09-26 | 12.76 | 12.81 | -0.05 | -0.39% | 12.60 | 13.14 | 376833 | 48374.32 | 3.99% |
| 2025-09-25 | 13.00 | 12.86 | -0.18 | -1.38% | 12.75 | 13.09 | 280242 | 36046.21 | 2.97% |
| 2025-09-24 | 12.69 | 13.04 | 0.20 | 1.56% | 12.61 | 13.07 | 290139 | 37385.30 | 3.07% |
| 2025-09-23 | 13.20 | 12.84 | -0.41 | -3.09% | 12.51 | 13.29 | 387742 | 49742.82 | 4.10% |
| 2025-09-22 | 13.40 | 13.25 | -0.11 | -0.82% | 13.13 | 13.50 | 312353 | 41467.52 | 3.31% |
| 2025-09-19 | 13.42 | 13.36 | -0.08 | -0.60% | 13.22 | 13.68 | 372952 | 49946.22 | 3.95% |
| 2025-09-18 | 13.29 | 13.44 | 0.28 | 2.13% | 13.27 | 14.05 | 828603 | 113100.49 | 8.77% |
| 2025-09-17 | 12.80 | 13.16 | 0.32 | 2.49% | 12.71 | 13.24 | 461742 | 60157.91 | 4.89% |
| 2025-09-16 | 12.45 | 12.84 | 0.48 | 3.88% | 12.42 | 12.94 | 431266 | 54910.16 | 4.57% |
| 2025-09-15 | 12.64 | 12.36 | -0.28 | -2.22% | 12.34 | 12.71 | 245718 | 30584.17 | 2.60% |
| 2025-09-12 | 12.81 | 12.64 | -0.25 | -1.94% | 12.63 | 12.97 | 274889 | 35093.29 | 2.91% |
| 2025-09-11 | 12.20 | 12.89 | 0.67 | 5.48% | 12.06 | 13.08 | 520727 | 66109.47 | 5.51% |
| 2025-09-10 | 12.33 | 12.22 | -0.17 | -1.37% | 12.15 | 12.46 | 257069 | 31560.78 | 2.72% |
| 2025-09-09 | 12.77 | 12.39 | -0.47 | -3.65% | 12.36 | 12.80 | 288924 | 36253.68 | 3.06% |
| 2025-09-08 | 12.62 | 12.86 | 0.20 | 1.58% | 12.62 | 13.12 | 398260 | 51193.49 | 4.22% |
| 2025-09-05 | 12.20 | 12.66 | 0.50 | 4.11% | 12.06 | 12.75 | 436962 | 54621.38 | 4.63% |
| 2025-09-04 | 12.58 | 12.16 | -0.25 | -2.01% | 11.90 | 12.85 | 439110 | 54505.51 | 4.65% |
| 2025-09-03 | 12.89 | 12.41 | -0.05 | -0.40% | 12.36 | 13.14 | 472400 | 60339.24 | 5.00% |
| 2025-09-02 | 13.13 | 12.46 | -0.67 | -5.10% | 12.34 | 13.15 | 453785 | 57164.74 | 4.80% |
| 2025-09-01 | 13.13 | 13.13 | 0.05 | 0.38% | 12.84 | 13.24 | 380295 | 49466.57 | 4.03% |
| 2025-08-29 | 13.27 | 13.08 | -0.05 | -0.38% | 12.97 | 13.33 | 324246 | 42483.23 | 3.43% |
| 2025-08-28 | 12.81 | 13.13 | 0.28 | 2.18% | 12.72 | 13.18 | 474972 | 61810.53 | 5.03% |
| 2025-08-27 | 13.34 | 12.85 | -0.31 | -2.36% | 12.85 | 13.67 | 534683 | 70951.31 | 5.66% |
| 2025-08-26 | 13.17 | 13.16 | -0.03 | -0.23% | 13.03 | 13.35 | 344570 | 45500.30 | 3.65% |
| 2025-08-25 | 13.42 | 13.19 | -0.22 | -1.64% | 13.07 | 13.58 | 578648 | 76940.05 | 6.13% |
| 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% |
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。
