| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 13.68 | 13.21 | -0.55 | -4.00% | 13.16 | 13.68 | 70671 | 9430.84 | 2.65% |
| 2025-12-12 | 13.97 | 13.76 | -0.14 | -1.01% | 13.56 | 14.05 | 82621 | 11395.63 | 3.10% |
| 2025-12-11 | 13.80 | 13.90 | 0.21 | 1.53% | 13.60 | 14.35 | 133907 | 18872.97 | 5.02% |
| 2025-12-10 | 13.20 | 13.69 | 0.48 | 3.63% | 13.11 | 13.80 | 141077 | 19041.99 | 5.29% |
| 2025-12-09 | 13.02 | 13.21 | 0.14 | 1.07% | 12.91 | 13.44 | 57825 | 7633.82 | 2.17% |
| 2025-12-08 | 12.95 | 13.07 | 0.15 | 1.16% | 12.89 | 13.13 | 50949 | 6630.97 | 1.91% |
| 2025-12-05 | 12.95 | 12.92 | -0.07 | -0.54% | 12.80 | 13.01 | 59322 | 7652.96 | 2.22% |
| 2025-12-04 | 13.07 | 12.99 | -0.02 | -0.15% | 12.83 | 13.11 | 61689 | 8020.68 | 2.31% |
| 2025-12-03 | 13.39 | 13.01 | -0.33 | -2.47% | 13.00 | 13.40 | 88755 | 11641.86 | 3.33% |
| 2025-12-02 | 13.59 | 13.34 | -0.25 | -1.84% | 13.19 | 13.74 | 162927 | 21745.31 | 6.11% |
| 2025-12-01 | 14.39 | 13.59 | 0.51 | 3.90% | 13.36 | 14.39 | 267125 | 36714.17 | 10.02% |
| 2025-11-21 | 13.48 | 13.08 | -0.47 | -3.47% | 12.79 | 13.64 | 95379 | 12565.70 | 3.58% |
| 2025-11-20 | 13.23 | 13.55 | 0.35 | 2.65% | 13.23 | 13.97 | 138193 | 18891.87 | 5.18% |
| 2025-11-19 | 13.45 | 13.20 | -0.20 | -1.49% | 13.19 | 13.48 | 54375 | 7236.65 | 2.04% |
| 2025-11-18 | 13.54 | 13.40 | -0.13 | -0.96% | 13.30 | 13.57 | 46189 | 6182.96 | 1.73% |
| 2025-11-17 | 13.71 | 13.53 | -0.18 | -1.31% | 13.33 | 13.71 | 65504 | 8823.91 | 2.46% |
| 2025-11-14 | 13.85 | 13.71 | -0.20 | -1.44% | 13.62 | 13.86 | 74431 | 10219.88 | 2.79% |
| 2025-11-13 | 13.98 | 13.91 | -0.13 | -0.93% | 13.85 | 14.09 | 73101 | 10193.26 | 2.74% |
| 2025-11-12 | 14.29 | 14.04 | -0.30 | -2.09% | 13.89 | 14.48 | 84592 | 11957.82 | 3.17% |
| 2025-11-11 | 14.88 | 14.34 | -0.44 | -2.98% | 14.29 | 14.88 | 92549 | 13444.08 | 3.47% |
| 2025-11-10 | 15.00 | 14.78 | -0.04 | -0.27% | 14.51 | 15.02 | 106071 | 15633.89 | 3.98% |
| 2025-11-07 | 15.15 | 14.82 | -0.33 | -2.18% | 14.77 | 15.25 | 196786 | 29447.30 | 7.38% |
| 2025-11-06 | 14.11 | 15.15 | 1.21 | 8.68% | 13.97 | 15.33 | 344677 | 51571.06 | 12.93% |
| 2025-11-05 | 13.97 | 13.94 | -0.18 | -1.27% | 13.92 | 14.12 | 45544 | 6374.22 | 1.71% |
| 2025-11-04 | 14.32 | 14.12 | -0.19 | -1.33% | 13.93 | 14.40 | 62094 | 8729.51 | 2.33% |
| 2025-11-03 | 14.37 | 14.31 | -0.09 | -0.63% | 14.18 | 14.49 | 43834 | 6267.55 | 1.64% |
| 2025-10-31 | 14.16 | 14.40 | 0.22 | 1.55% | 14.16 | 14.67 | 84262 | 12208.52 | 3.16% |
| 2025-10-30 | 14.58 | 14.18 | -0.32 | -2.21% | 14.15 | 14.60 | 64778 | 9251.44 | 2.43% |
| 2025-10-29 | 14.45 | 14.50 | 0.09 | 0.62% | 14.23 | 14.57 | 66361 | 9543.74 | 2.49% |
| 2025-10-28 | 14.25 | 14.41 | 0.19 | 1.34% | 14.18 | 14.58 | 77372 | 11141.01 | 2.90% |
| 2025-10-27 | 14.45 | 14.22 | -0.23 | -1.59% | 14.11 | 14.52 | 71998 | 10270.52 | 2.70% |
| 2025-10-24 | 14.26 | 14.45 | 0.19 | 1.33% | 14.16 | 14.86 | 68988 | 9985.52 | 2.59% |
| 2025-10-23 | 14.52 | 14.26 | -0.42 | -2.86% | 14.13 | 14.73 | 82327 | 11779.95 | 3.09% |
| 2025-10-22 | 14.51 | 14.68 | 0.08 | 0.55% | 14.30 | 14.85 | 83369 | 12214.32 | 3.13% |
| 2025-10-21 | 14.14 | 14.60 | 0.37 | 2.60% | 13.91 | 14.76 | 130409 | 18795.86 | 4.89% |
| 2025-10-20 | 14.26 | 14.23 | 0.14 | 0.99% | 14.05 | 14.42 | 100381 | 14235.94 | 3.77% |
| 2025-10-17 | 14.70 | 14.09 | -0.61 | -4.15% | 14.03 | 14.87 | 123823 | 17757.51 | 4.64% |
| 2025-10-16 | 14.13 | 14.70 | 0.57 | 4.03% | 14.00 | 15.08 | 202218 | 29788.94 | 7.58% |
| 2025-10-15 | 13.38 | 14.13 | 0.78 | 5.84% | 13.17 | 14.25 | 151044 | 20942.75 | 5.67% |
| 2025-10-14 | 14.00 | 13.35 | -0.54 | -3.89% | 13.27 | 14.05 | 87626 | 11874.18 | 3.29% |
| 2025-10-13 | 13.34 | 13.89 | -0.13 | -0.93% | 13.17 | 13.90 | 106093 | 14492.81 | 3.98% |
| 2025-10-10 | 13.89 | 14.02 | 0.10 | 0.72% | 13.81 | 14.41 | 97835 | 13743.23 | 3.67% |
| 2025-10-09 | 13.75 | 13.92 | 0.03 | 0.22% | 13.49 | 14.01 | 135692 | 18592.06 | 5.09% |
| 2025-09-30 | 14.13 | 13.89 | -0.24 | -1.70% | 13.86 | 14.26 | 120765 | 16915.42 | 4.53% |
| 2025-09-29 | 13.90 | 14.13 | 0.07 | 0.50% | 13.80 | 14.66 | 248790 | 35645.14 | 9.33% |
| 2025-09-26 | 13.34 | 14.06 | 0.73 | 5.48% | 13.15 | 14.35 | 298546 | 41493.48 | 11.20% |
| 2025-09-25 | 13.32 | 13.33 | -0.03 | -0.22% | 13.21 | 13.74 | 194190 | 26224.67 | 7.28% |
| 2025-09-24 | 12.85 | 13.36 | 0.56 | 4.38% | 12.77 | 13.98 | 389448 | 52929.09 | 14.61% |
| 2025-09-23 | 12.46 | 12.80 | 0.34 | 2.73% | 12.27 | 13.04 | 170020 | 21590.38 | 6.38% |
| 2025-09-22 | 12.20 | 12.46 | 0.28 | 2.30% | 12.20 | 12.46 | 71733 | 8842.15 | 2.69% |
| 2025-09-19 | 12.50 | 12.18 | -0.40 | -3.18% | 12.12 | 12.55 | 114735 | 14070.56 | 4.30% |
| 2025-09-18 | 13.10 | 12.58 | -0.28 | -2.18% | 12.46 | 13.61 | 200299 | 26207.87 | 7.51% |
| 2025-09-17 | 12.60 | 12.86 | 0.22 | 1.74% | 12.58 | 12.98 | 103535 | 13282.03 | 3.88% |
| 2025-09-16 | 12.52 | 12.64 | 0.14 | 1.12% | 12.41 | 12.65 | 58963 | 7408.77 | 2.21% |
| 2025-09-15 | 12.52 | 12.50 | -0.04 | -0.32% | 12.47 | 12.78 | 68148 | 8585.88 | 2.56% |
| 2025-09-12 | 12.74 | 12.54 | -0.22 | -1.72% | 12.53 | 12.75 | 74429 | 9392.60 | 2.79% |
| 2025-09-11 | 12.70 | 12.76 | 0.06 | 0.47% | 12.56 | 12.81 | 72314 | 9200.86 | 2.71% |
| 2025-09-10 | 12.88 | 12.70 | -0.26 | -2.01% | 12.63 | 12.94 | 59759 | 7615.48 | 2.24% |
| 2025-09-09 | 12.94 | 12.96 | 0.06 | 0.47% | 12.76 | 13.06 | 68666 | 8856.32 | 2.58% |
| 2025-09-08 | 12.75 | 12.90 | 0.31 | 2.46% | 12.64 | 12.93 | 69816 | 8942.77 | 2.62% |
| 2025-09-05 | 12.43 | 12.59 | 0.20 | 1.61% | 12.30 | 12.60 | 57308 | 7174.64 | 2.15% |
| 2025-09-04 | 12.66 | 12.39 | -0.34 | -2.67% | 12.21 | 12.79 | 105977 | 13266.21 | 3.97% |
| 2025-09-03 | 12.89 | 12.73 | -0.17 | -1.32% | 12.58 | 13.50 | 100361 | 12838.92 | 3.76% |
| 2025-09-02 | 13.35 | 12.90 | -0.49 | -3.66% | 12.65 | 13.37 | 159836 | 20634.25 | 6.00% |
| 2025-09-01 | 13.78 | 13.39 | -0.52 | -3.74% | 13.36 | 13.92 | 203540 | 27522.98 | 7.63% |
| 2025-08-29 | 13.25 | 13.91 | 0.57 | 4.27% | 13.25 | 14.30 | 279981 | 38752.21 | 10.50% |
| 2025-08-28 | 13.30 | 13.34 | -0.08 | -0.60% | 12.80 | 13.51 | 207876 | 27534.21 | 7.80% |
| 2025-08-27 | 12.94 | 13.42 | 0.52 | 4.03% | 12.83 | 13.64 | 310899 | 41470.64 | 11.66% |
| 2025-08-26 | 13.06 | 12.90 | -0.16 | -1.23% | 12.88 | 13.06 | 78757 | 10190.50 | 2.95% |
| 2025-08-25 | 12.79 | 13.06 | 0.26 | 2.03% | 12.73 | 13.23 | 121742 | 15698.63 | 4.57% |
| 2025-08-22 | 12.76 | 12.80 | 0.00 | 0.00% | 12.72 | 12.80 | 51160 | 6526.27 | 1.92% |
| 2025-08-21 | 12.80 | 12.80 | -0.03 | -0.23% | 12.73 | 12.85 | 59194 | 7570.33 | 2.22% |
| 2025-08-20 | 12.68 | 12.83 | 0.07 | 0.55% | 12.61 | 12.86 | 66042 | 8440.17 | 2.48% |
| 2025-08-19 | 12.83 | 12.76 | -0.11 | -0.85% | 12.66 | 12.83 | 92552 | 11785.96 | 3.47% |
| 2025-08-18 | 12.95 | 12.87 | -0.13 | -1.00% | 12.77 | 12.95 | 124203 | 15975.27 | 4.66% |
| 2025-08-15 | 12.66 | 13.00 | -0.48 | -3.56% | 12.66 | 13.01 | 230938 | 29633.86 | 8.66% |
| 2025-08-14 | 13.44 | 13.48 | 0.03 | 0.22% | 13.23 | 13.73 | 264537 | 35576.34 | 9.92% |
| 2025-08-13 | 13.01 | 13.45 | 0.73 | 5.74% | 12.86 | 13.45 | 279147 | 36588.61 | 10.47% |
| 2025-08-12 | 12.76 | 12.72 | -0.01 | -0.08% | 12.63 | 12.77 | 48449 | 6151.91 | 1.82% |
| 2025-08-11 | 12.80 | 12.73 | -0.07 | -0.55% | 12.71 | 12.86 | 79740 | 10193.79 | 2.99% |
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。
