| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-22 | 14.48 | 14.36 | -0.15 | -1.03% | 14.30 | 14.51 | 23251 | 3348.32 | 1.22% |
| 2025-01-21 | 14.50 | 14.51 | 0.16 | 1.11% | 14.28 | 14.53 | 38588 | 5569.23 | 2.03% |
| 2025-01-20 | 13.98 | 14.35 | 0.43 | 3.09% | 13.97 | 14.58 | 50570 | 7231.97 | 2.66% |
| 2025-01-17 | 13.88 | 13.92 | 0.07 | 0.51% | 13.77 | 13.98 | 25425 | 3528.47 | 1.34% |
| 2025-01-16 | 13.84 | 13.85 | 0.00 | 0.00% | 13.70 | 14.07 | 28150 | 3912.07 | 1.48% |
| 2025-01-15 | 13.84 | 13.85 | 0.01 | 0.07% | 13.68 | 14.01 | 28188 | 3907.88 | 1.48% |
| 2025-01-14 | 13.20 | 13.84 | 0.68 | 5.17% | 13.20 | 13.84 | 44216 | 6008.11 | 2.32% |
| 2025-01-13 | 12.90 | 13.16 | 0.06 | 0.46% | 12.75 | 13.33 | 26117 | 3425.20 | 1.37% |
| 2025-01-10 | 13.37 | 13.10 | -0.22 | -1.65% | 13.09 | 13.55 | 35537 | 4746.94 | 1.87% |
| 2025-01-09 | 13.17 | 13.32 | 0.00 | 0.00% | 13.17 | 13.43 | 22864 | 3052.71 | 1.20% |
| 2025-01-08 | 13.46 | 13.32 | -0.22 | -1.62% | 12.94 | 13.51 | 35147 | 4653.19 | 1.85% |
| 2025-01-07 | 13.23 | 13.54 | 0.28 | 2.11% | 13.14 | 13.55 | 31609 | 4219.36 | 1.66% |
| 2025-01-06 | 13.28 | 13.26 | -0.16 | -1.19% | 12.93 | 13.55 | 39061 | 5174.81 | 2.05% |
| 2025-01-03 | 13.50 | 13.42 | -0.02 | -0.15% | 13.10 | 14.35 | 55568 | 7573.86 | 2.92% |
| 2025-01-02 | 14.04 | 13.44 | -0.44 | -3.17% | 13.28 | 14.05 | 41100 | 5592.89 | 2.16% |
| 2024-12-31 | 14.35 | 13.88 | -0.39 | -2.73% | 13.87 | 14.35 | 39916 | 5611.94 | 2.10% |
| 2024-12-30 | 14.41 | 14.27 | -0.27 | -1.86% | 14.10 | 14.53 | 29951 | 4285.51 | 1.57% |
| 2024-12-27 | 14.62 | 14.54 | -0.07 | -0.48% | 14.44 | 14.74 | 41594 | 6075.74 | 2.18% |
| 2024-12-26 | 14.29 | 14.61 | 0.34 | 2.38% | 14.21 | 14.89 | 51325 | 7508.60 | 2.70% |
| 2024-12-25 | 14.60 | 14.27 | -0.33 | -2.26% | 14.06 | 14.68 | 37820 | 5406.12 | 1.99% |
| 2024-12-24 | 14.49 | 14.60 | 0.20 | 1.39% | 14.33 | 14.75 | 33517 | 4869.55 | 1.76% |
| 2024-12-23 | 14.78 | 14.40 | -0.48 | -3.23% | 14.28 | 14.99 | 54702 | 7995.21 | 2.87% |
| 2024-12-20 | 14.26 | 14.88 | 0.62 | 4.35% | 14.20 | 15.09 | 72007 | 10618.70 | 3.78% |
| 2024-12-19 | 14.06 | 14.26 | -0.04 | -0.28% | 14.06 | 14.36 | 41957 | 5962.22 | 2.20% |
| 2024-12-18 | 14.56 | 14.30 | -0.18 | -1.24% | 14.20 | 14.56 | 57857 | 8303.47 | 3.04% |
| 2024-12-17 | 15.43 | 14.48 | -0.95 | -6.16% | 14.44 | 15.48 | 91585 | 13586.46 | 4.81% |
| 2024-12-16 | 15.83 | 15.43 | -0.44 | -2.77% | 15.35 | 16.10 | 80263 | 12572.48 | 4.21% |
| 2024-12-13 | 15.84 | 15.87 | -0.05 | -0.31% | 15.60 | 16.40 | 111707 | 17923.79 | 5.87% |
| 2024-12-12 | 16.05 | 15.92 | -0.13 | -0.81% | 15.67 | 16.15 | 77128 | 12236.22 | 4.05% |
| 2024-12-11 | 16.06 | 16.05 | -0.07 | -0.43% | 15.72 | 16.17 | 91850 | 14646.45 | 4.82% |
| 2024-12-10 | 17.09 | 16.12 | -0.28 | -1.71% | 16.06 | 17.15 | 151172 | 24813.69 | 7.94% |
| 2024-12-09 | 16.25 | 16.40 | 0.46 | 2.89% | 16.17 | 17.39 | 169159 | 28267.23 | 8.88% |
| 2024-12-06 | 15.68 | 15.94 | 0.26 | 1.66% | 15.30 | 15.98 | 87256 | 13731.07 | 4.58% |
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。
