| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 12.48 | 12.44 | -0.01 | -0.08% | 12.31 | 12.48 | 56438 | 6980.31 | 2.12% |
| 2025-07-28 | 12.58 | 12.45 | -0.09 | -0.72% | 12.45 | 12.63 | 71266 | 8928.17 | 2.67% |
| 2025-07-25 | 12.38 | 12.54 | 0.18 | 1.46% | 12.37 | 12.54 | 94585 | 11808.41 | 3.55% |
| 2025-07-24 | 12.23 | 12.36 | 0.11 | 0.90% | 12.21 | 12.38 | 60507 | 7444.50 | 2.27% |
| 2025-07-23 | 12.28 | 12.25 | -0.05 | -0.41% | 12.21 | 12.33 | 54816 | 6721.53 | 2.06% |
| 2025-07-22 | 12.31 | 12.30 | -0.07 | -0.57% | 12.26 | 12.37 | 65459 | 8053.91 | 2.46% |
| 2025-07-21 | 12.28 | 12.37 | 0.09 | 0.73% | 12.26 | 12.44 | 85705 | 10566.35 | 3.21% |
| 2025-07-18 | 12.34 | 12.28 | -0.06 | -0.49% | 12.25 | 12.36 | 60716 | 7456.35 | 2.28% |
| 2025-07-17 | 12.39 | 12.34 | -0.05 | -0.40% | 12.31 | 12.43 | 62317 | 7690.18 | 2.34% |
| 2025-07-16 | 12.33 | 12.39 | 0.07 | 0.57% | 12.31 | 12.45 | 78018 | 9642.67 | 2.93% |
| 2025-07-15 | 12.30 | 12.32 | -0.04 | -0.32% | 12.18 | 12.43 | 64832 | 7966.55 | 2.43% |
| 2025-07-14 | 12.30 | 12.36 | 0.00 | 0.00% | 12.25 | 12.39 | 63774 | 7867.24 | 2.39% |
| 2025-07-11 | 12.12 | 12.36 | 0.24 | 1.98% | 12.08 | 12.36 | 120918 | 14775.14 | 4.54% |
| 2025-07-10 | 12.11 | 12.12 | 0.02 | 0.17% | 12.01 | 12.14 | 66054 | 7970.29 | 2.48% |
| 2025-07-09 | 12.10 | 12.10 | 0.01 | 0.08% | 12.08 | 12.20 | 84202 | 10213.83 | 3.16% |
| 2025-07-08 | 12.02 | 12.09 | 0.12 | 1.00% | 12.01 | 12.12 | 71233 | 8598.12 | 2.67% |
| 2025-07-07 | 12.05 | 11.97 | -0.08 | -0.66% | 11.88 | 12.05 | 67692 | 8090.83 | 2.54% |
| 2025-07-04 | 12.16 | 12.05 | -0.11 | -0.90% | 12.00 | 12.16 | 93262 | 11240.55 | 3.50% |
| 2025-07-03 | 12.11 | 12.16 | -0.09 | -0.73% | 12.01 | 12.20 | 112791 | 13691.41 | 4.23% |
| 2025-07-02 | 12.23 | 12.25 | 0.12 | 0.99% | 11.96 | 12.34 | 179474 | 21811.11 | 6.73% |
| 2025-07-01 | 12.44 | 12.13 | -0.31 | -2.49% | 12.02 | 12.49 | 252859 | 30752.42 | 9.48% |
| 2025-06-30 | 12.23 | 12.44 | -0.62 | -4.75% | 12.16 | 12.62 | 446397 | 55236.02 | 16.74% |
| 2025-06-27 | 14.36 | 13.06 | 0.01 | 0.08% | 13.05 | 14.36 | 723501 | 101288.73 | 27.14% |
| 2025-06-26 | 12.83 | 13.05 | 0.22 | 1.71% | 12.70 | 13.10 | 205311 | 26460.71 | 7.70% |
| 2025-06-25 | 12.47 | 12.83 | 0.23 | 1.83% | 12.45 | 12.88 | 190267 | 24044.03 | 7.14% |
| 2025-06-24 | 12.16 | 12.60 | 0.62 | 5.18% | 12.00 | 12.84 | 276623 | 34241.03 | 10.38% |
| 2025-06-23 | 11.99 | 11.98 | 0.31 | 2.66% | 11.61 | 12.04 | 119774 | 14263.76 | 4.49% |
| 2025-06-20 | 16.80 | 16.69 | -0.10 | -0.60% | 16.54 | 16.92 | 40995 | 6838.29 | 2.15% |
| 2025-06-19 | 16.96 | 16.79 | -0.17 | -1.00% | 16.55 | 17.24 | 57704 | 9730.60 | 3.03% |
| 2025-06-18 | 17.00 | 16.96 | -0.04 | -0.24% | 16.80 | 17.06 | 47114 | 7977.90 | 2.47% |
| 2025-06-17 | 16.84 | 17.00 | 0.14 | 0.83% | 16.76 | 17.07 | 60402 | 10228.70 | 3.17% |
| 2025-06-16 | 16.83 | 16.86 | 0.52 | 3.18% | 16.43 | 16.95 | 72186 | 12107.35 | 3.79% |
| 2025-06-13 | 16.80 | 16.34 | -0.58 | -3.43% | 16.32 | 16.81 | 42425 | 7006.94 | 2.23% |
| 2025-06-12 | 16.45 | 16.92 | 0.33 | 1.99% | 16.41 | 17.08 | 60536 | 10208.37 | 3.18% |
| 2025-06-11 | 16.45 | 16.59 | 0.22 | 1.34% | 16.44 | 16.73 | 43836 | 7275.74 | 2.30% |
| 2025-06-10 | 16.56 | 16.37 | -0.19 | -1.15% | 16.15 | 16.65 | 39613 | 6477.29 | 2.08% |
| 2025-06-09 | 16.73 | 16.56 | -0.14 | -0.84% | 16.54 | 16.78 | 42888 | 7134.02 | 2.25% |
| 2025-06-06 | 16.67 | 16.70 | 0.00 | 0.00% | 16.59 | 16.78 | 27435 | 4574.83 | 1.44% |
| 2025-06-05 | 16.92 | 16.70 | -0.18 | -1.07% | 16.66 | 16.99 | 34733 | 5818.99 | 1.82% |
| 2025-06-04 | 17.07 | 16.88 | -0.12 | -0.71% | 16.84 | 17.09 | 33934 | 5756.36 | 1.78% |
| 2025-06-03 | 16.72 | 17.00 | 0.10 | 0.59% | 16.72 | 17.09 | 32061 | 5439.42 | 1.68% |
| 2025-05-30 | 17.08 | 16.90 | -0.30 | -1.74% | 16.75 | 17.13 | 48225 | 8162.71 | 2.53% |
| 2025-05-29 | 16.80 | 17.20 | 0.40 | 2.38% | 16.80 | 17.35 | 66628 | 11387.82 | 3.50% |
| 2025-05-28 | 16.52 | 16.80 | 0.36 | 2.19% | 16.37 | 16.97 | 71048 | 11857.15 | 3.73% |
| 2025-05-27 | 16.56 | 16.44 | -0.21 | -1.26% | 16.26 | 16.75 | 46975 | 7714.90 | 2.47% |
| 2025-05-26 | 16.66 | 16.65 | -0.01 | -0.06% | 16.57 | 16.83 | 44833 | 7476.85 | 2.35% |
| 2025-05-23 | 17.13 | 16.66 | -0.27 | -1.59% | 16.62 | 17.34 | 111482 | 18836.13 | 5.85% |
| 2025-05-22 | 17.96 | 16.93 | -1.22 | -6.72% | 16.80 | 18.20 | 174890 | 30356.12 | 9.18% |
| 2025-05-21 | 18.19 | 18.15 | -0.05 | -0.27% | 17.72 | 18.44 | 120468 | 21745.65 | 6.33% |
| 2025-05-20 | 18.00 | 18.20 | 0.13 | 0.72% | 17.80 | 18.46 | 104787 | 19041.70 | 5.50% |
| 2025-05-19 | 17.88 | 18.07 | 0.12 | 0.67% | 17.52 | 18.20 | 115165 | 20632.36 | 6.05% |
| 2025-05-16 | 17.42 | 17.95 | 0.51 | 2.92% | 17.42 | 18.08 | 114624 | 20513.59 | 6.02% |
| 2025-05-15 | 17.35 | 17.44 | 0.10 | 0.58% | 17.04 | 18.00 | 87846 | 15323.75 | 4.61% |
| 2025-05-14 | 17.40 | 17.34 | -0.23 | -1.31% | 17.27 | 17.79 | 69156 | 12082.81 | 3.63% |
| 2025-05-13 | 17.55 | 17.57 | 0.12 | 0.69% | 17.45 | 17.84 | 55157 | 9715.24 | 2.90% |
| 2025-05-12 | 17.55 | 17.45 | 0.12 | 0.69% | 17.33 | 17.81 | 72418 | 12691.12 | 3.80% |
| 2025-05-09 | 17.42 | 17.33 | -0.06 | -0.35% | 17.14 | 18.04 | 105131 | 18419.57 | 5.52% |
| 2025-05-08 | 16.88 | 17.39 | 0.44 | 2.60% | 16.82 | 17.50 | 78858 | 13636.85 | 4.14% |
| 2025-05-07 | 17.00 | 16.95 | -0.09 | -0.53% | 16.76 | 17.21 | 69475 | 11791.53 | 3.65% |
| 2025-05-06 | 17.00 | 17.04 | 0.34 | 2.04% | 16.82 | 17.13 | 78838 | 13377.70 | 4.14% |
| 2025-04-30 | 16.40 | 16.70 | 0.27 | 1.64% | 16.39 | 16.73 | 43219 | 7172.29 | 2.27% |
| 2025-04-29 | 16.00 | 16.43 | 0.30 | 1.86% | 15.97 | 16.65 | 58915 | 9669.19 | 3.09% |
| 2025-04-28 | 16.05 | 16.13 | 0.08 | 0.50% | 15.88 | 16.21 | 44837 | 7212.08 | 2.35% |
| 2025-04-25 | 15.84 | 16.05 | 0.21 | 1.33% | 15.71 | 16.20 | 33480 | 5360.97 | 1.76% |
| 2025-04-24 | 15.78 | 15.84 | -0.03 | -0.19% | 15.51 | 16.03 | 43621 | 6905.46 | 2.29% |
| 2025-04-23 | 15.76 | 15.87 | 0.41 | 2.65% | 15.58 | 15.93 | 50608 | 7989.79 | 2.66% |
| 2025-04-22 | 15.43 | 15.46 | 0.01 | 0.06% | 15.33 | 15.55 | 30174 | 4660.46 | 1.58% |
| 2025-04-21 | 14.90 | 15.45 | 0.56 | 3.76% | 14.73 | 15.52 | 42436 | 6470.61 | 2.23% |
| 2025-04-18 | 14.70 | 14.89 | 0.19 | 1.29% | 14.55 | 14.92 | 37285 | 5496.23 | 1.96% |
| 2025-04-17 | 14.41 | 14.70 | 0.11 | 0.75% | 14.41 | 14.78 | 30862 | 4529.42 | 1.62% |
| 2025-04-16 | 15.30 | 14.59 | -0.72 | -4.70% | 14.42 | 15.30 | 75852 | 11181.82 | 3.98% |
| 2025-04-15 | 15.19 | 15.31 | 0.09 | 0.59% | 15.13 | 15.68 | 61150 | 9390.34 | 3.21% |
| 2025-04-14 | 14.81 | 15.22 | 0.62 | 4.25% | 14.81 | 15.34 | 60184 | 9112.24 | 3.16% |
| 2025-04-11 | 14.29 | 14.60 | 0.29 | 2.03% | 14.18 | 14.85 | 54512 | 7959.12 | 2.86% |
| 2025-04-10 | 14.34 | 14.31 | 0.25 | 1.78% | 14.25 | 14.72 | 73722 | 10680.28 | 3.87% |
| 2025-04-09 | 13.15 | 14.06 | 0.56 | 4.15% | 12.44 | 14.17 | 96939 | 12954.84 | 5.09% |
| 2025-04-08 | 14.01 | 13.50 | -0.88 | -6.12% | 13.20 | 14.30 | 101459 | 13855.61 | 5.33% |
| 2025-04-07 | 14.60 | 14.38 | -1.60 | -10.01% | 14.38 | 14.97 | 66791 | 9676.94 | 3.51% |
| 2025-04-03 | 16.41 | 15.98 | -0.68 | -4.08% | 15.72 | 16.68 | 80332 | 12940.44 | 4.22% |
| 2025-04-02 | 16.88 | 16.66 | -0.34 | -2.00% | 16.51 | 17.21 | 67696 | 11394.48 | 3.55% |
凯众股份(603037)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。
