| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-01 | 16.50 | 17.00 | 0.34 | 2.04% | 16.50 | 17.49 | 103218 | 17715.61 | 5.42% |
| 2025-03-31 | 16.40 | 16.66 | 0.25 | 1.52% | 16.10 | 16.88 | 74577 | 12279.39 | 3.92% |
| 2025-03-28 | 16.52 | 16.41 | -0.21 | -1.26% | 16.34 | 16.65 | 42249 | 6961.63 | 2.22% |
| 2025-03-27 | 16.91 | 16.62 | -0.45 | -2.64% | 16.61 | 17.09 | 51679 | 8671.26 | 2.71% |
| 2025-03-26 | 16.55 | 17.07 | 0.44 | 2.65% | 16.45 | 17.35 | 82474 | 14060.13 | 4.33% |
| 2025-03-25 | 16.68 | 16.63 | -0.18 | -1.07% | 16.50 | 17.24 | 65232 | 10967.19 | 3.43% |
| 2025-03-24 | 16.98 | 16.81 | -0.17 | -1.00% | 16.39 | 17.20 | 75974 | 12718.50 | 3.99% |
| 2025-03-21 | 17.50 | 16.98 | -0.71 | -4.01% | 16.93 | 17.60 | 96439 | 16515.36 | 5.06% |
| 2025-03-20 | 17.96 | 17.69 | -0.51 | -2.80% | 17.44 | 18.01 | 147146 | 26031.44 | 7.73% |
| 2025-03-19 | 18.14 | 18.20 | 0.42 | 2.36% | 17.78 | 19.19 | 278376 | 50919.87 | 14.62% |
| 2025-03-18 | 17.22 | 17.78 | 0.59 | 3.43% | 17.12 | 17.88 | 106921 | 18731.53 | 5.61% |
| 2025-03-17 | 16.96 | 17.19 | 0.28 | 1.66% | 16.61 | 17.33 | 80749 | 13767.70 | 4.24% |
| 2025-03-14 | 16.22 | 16.91 | 0.68 | 4.19% | 16.21 | 16.95 | 91608 | 15226.05 | 4.81% |
| 2025-03-13 | 16.89 | 16.23 | -0.72 | -4.25% | 16.02 | 16.89 | 99951 | 16326.48 | 5.25% |
| 2025-03-12 | 16.95 | 16.95 | 0.00 | 0.00% | 16.89 | 17.19 | 97202 | 16577.13 | 5.10% |
| 2025-03-11 | 17.00 | 16.95 | -0.34 | -1.97% | 16.55 | 17.25 | 124014 | 20911.98 | 6.51% |
| 2025-03-10 | 17.74 | 17.29 | -0.44 | -2.48% | 17.28 | 17.95 | 142619 | 25072.51 | 7.49% |
| 2025-03-07 | 16.80 | 17.73 | 0.91 | 5.41% | 16.66 | 18.25 | 242916 | 42483.97 | 12.76% |
| 2025-03-06 | 16.45 | 16.82 | 0.18 | 1.08% | 16.45 | 17.07 | 172108 | 28965.67 | 9.04% |
| 2025-03-05 | 16.87 | 16.64 | -0.92 | -5.24% | 16.23 | 16.94 | 264764 | 43815.24 | 13.90% |
| 2025-03-04 | 17.27 | 17.56 | 0.06 | 0.34% | 17.27 | 18.80 | 339917 | 61202.41 | 17.85% |
| 2025-03-03 | 19.38 | 17.50 | -1.88 | -9.70% | 17.45 | 19.85 | 386539 | 72427.76 | 20.30% |
| 2025-02-28 | 19.38 | 19.38 | 1.76 | 9.99% | 19.00 | 19.38 | 298209 | 57752.42 | 15.66% |
| 2025-02-27 | 17.20 | 17.62 | 0.62 | 3.65% | 17.01 | 18.50 | 230775 | 40574.64 | 12.12% |
| 2025-02-26 | 16.79 | 17.00 | 0.33 | 1.98% | 16.59 | 17.27 | 135867 | 22915.58 | 7.13% |
| 2025-02-25 | 16.68 | 16.67 | -0.30 | -1.77% | 16.53 | 17.05 | 101201 | 16960.78 | 5.31% |
| 2025-02-24 | 16.37 | 16.97 | 0.60 | 3.67% | 16.28 | 17.20 | 144177 | 24233.13 | 7.57% |
| 2025-02-21 | 16.33 | 16.37 | -0.01 | -0.06% | 16.12 | 16.57 | 96330 | 15731.48 | 5.06% |
| 2025-02-20 | 16.28 | 16.38 | -0.26 | -1.56% | 16.08 | 16.43 | 105821 | 17206.99 | 5.56% |
| 2025-02-19 | 15.88 | 16.64 | 0.86 | 5.45% | 15.82 | 16.65 | 196619 | 32078.11 | 10.32% |
| 2025-02-18 | 15.59 | 15.78 | 0.20 | 1.28% | 15.37 | 15.98 | 94431 | 14832.30 | 4.96% |
| 2025-02-17 | 15.64 | 15.58 | -0.03 | -0.19% | 15.41 | 15.80 | 55897 | 8703.27 | 2.94% |
| 2025-02-14 | 15.56 | 15.61 | 0.11 | 0.71% | 15.51 | 16.09 | 86622 | 13675.29 | 4.55% |
| 2025-02-13 | 15.73 | 15.50 | -0.29 | -1.84% | 15.49 | 16.28 | 92858 | 14704.72 | 4.88% |
| 2025-02-12 | 15.66 | 15.79 | 0.10 | 0.64% | 15.50 | 15.85 | 67460 | 10583.93 | 3.54% |
| 2025-02-11 | 15.70 | 15.69 | -0.11 | -0.70% | 15.62 | 15.96 | 89458 | 14066.58 | 4.70% |
| 2025-02-10 | 15.96 | 15.80 | -0.32 | -1.99% | 15.60 | 16.20 | 177096 | 27910.76 | 9.30% |
| 2025-02-07 | 15.66 | 16.12 | 0.77 | 5.02% | 15.44 | 16.89 | 230682 | 37799.07 | 12.11% |
| 2025-02-06 | 14.81 | 15.35 | 0.44 | 2.95% | 14.73 | 15.42 | 57454 | 8702.35 | 3.02% |
| 2025-02-05 | 14.68 | 14.91 | 0.26 | 1.77% | 14.62 | 15.08 | 44892 | 6670.04 | 2.36% |
| 2025-01-27 | 14.65 | 14.65 | 0.09 | 0.62% | 14.56 | 14.98 | 41738 | 6165.90 | 2.19% |
| 2025-01-24 | 14.19 | 14.56 | 0.31 | 2.18% | 14.17 | 14.68 | 37701 | 5463.16 | 1.98% |
| 2025-01-23 | 14.53 | 14.25 | -0.11 | -0.77% | 14.21 | 14.56 | 35353 | 5088.99 | 1.86% |
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。
