| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 38.00 | 38.61 | 1.03 | 2.74% | 37.61 | 38.76 | 13937 | 5332.70 | 6.17% |
| 2026-03-24 | 36.18 | 37.58 | 2.38 | 6.76% | 35.97 | 37.61 | 22261 | 8184.40 | 9.85% |
| 2026-03-23 | 38.50 | 35.20 | -3.88 | -9.93% | 35.20 | 38.51 | 29052 | 10681.72 | 12.85% |
| 2026-03-20 | 40.70 | 39.08 | -1.59 | -3.91% | 39.02 | 40.89 | 11338 | 4510.25 | 5.02% |
| 2026-03-19 | 42.28 | 40.67 | -1.68 | -3.97% | 40.29 | 42.31 | 16021 | 6586.72 | 7.09% |
| 2026-03-18 | 42.11 | 42.35 | 0.24 | 0.57% | 41.44 | 42.47 | 10644 | 4474.20 | 4.71% |
| 2026-03-17 | 43.58 | 42.11 | -1.47 | -3.37% | 42.10 | 43.76 | 13566 | 5797.40 | 6.00% |
| 2026-03-16 | 43.50 | 43.58 | -0.01 | -0.02% | 42.95 | 44.30 | 12896 | 5600.73 | 5.71% |
| 2026-03-13 | 44.64 | 43.59 | -1.05 | -2.35% | 43.55 | 44.82 | 18049 | 7954.90 | 7.99% |
| 2026-03-12 | 44.60 | 44.64 | 0.21 | 0.47% | 44.35 | 45.40 | 20558 | 9204.77 | 9.10% |
| 2026-03-11 | 44.23 | 44.43 | 0.18 | 0.41% | 44.04 | 45.40 | 26340 | 11783.81 | 11.65% |
| 2026-03-10 | 43.76 | 44.25 | 0.49 | 1.12% | 43.52 | 44.49 | 15708 | 6918.58 | 6.95% |
| 2026-03-09 | 44.00 | 43.76 | -0.44 | -1.00% | 43.00 | 44.48 | 15783 | 6880.31 | 6.98% |
| 2026-03-06 | 42.42 | 44.20 | 1.50 | 3.51% | 42.40 | 44.39 | 20649 | 9072.58 | 9.14% |
| 2026-03-05 | 43.17 | 42.70 | 0.07 | 0.16% | 42.42 | 43.47 | 13202 | 5673.13 | 5.84% |
| 2026-03-04 | 41.51 | 42.63 | 0.83 | 1.99% | 41.15 | 44.13 | 24377 | 10505.68 | 10.79% |
| 2026-03-03 | 43.89 | 41.80 | -1.70 | -3.91% | 41.77 | 44.40 | 27515 | 11703.62 | 12.17% |
| 2026-03-02 | 44.00 | 43.50 | -0.98 | -2.20% | 43.10 | 44.44 | 16443 | 7180.31 | 7.28% |
| 2026-02-27 | 44.57 | 44.48 | -0.24 | -0.54% | 44.16 | 44.68 | 14917 | 6625.14 | 6.60% |
| 2026-02-26 | 44.29 | 44.72 | 0.27 | 0.61% | 44.07 | 45.95 | 23799 | 10692.69 | 10.53% |
| 2026-02-25 | 43.80 | 44.45 | 0.63 | 1.44% | 43.50 | 45.33 | 25792 | 11451.04 | 11.41% |
| 2026-02-24 | 42.07 | 43.82 | 1.92 | 4.58% | 42.07 | 43.96 | 27534 | 11923.74 | 12.18% |
| 2026-02-13 | 42.03 | 41.90 | -0.43 | -1.02% | 41.90 | 42.65 | 19347 | 8163.86 | 8.56% |
| 2026-02-12 | 42.50 | 42.33 | -0.48 | -1.12% | 41.56 | 42.80 | 25218 | 10627.53 | 11.16% |
| 2026-02-11 | 43.77 | 42.81 | -1.01 | -2.30% | 42.73 | 44.15 | 29719 | 12882.43 | 13.15% |
| 2026-02-10 | 44.99 | 43.82 | -1.21 | -2.69% | 43.62 | 44.99 | 28241 | 12428.08 | 12.50% |
| 2026-02-09 | 45.88 | 45.03 | -0.23 | -0.51% | 44.78 | 46.48 | 34211 | 15516.38 | 15.14% |
| 2026-02-06 | 43.72 | 45.26 | 1.14 | 2.58% | 42.92 | 46.98 | 45054 | 20518.04 | 19.94% |
| 2026-02-05 | 46.30 | 44.12 | -2.18 | -4.71% | 44.01 | 47.22 | 39943 | 17943.68 | 17.67% |
| 2026-02-04 | 45.02 | 46.30 | 0.87 | 1.92% | 44.82 | 47.36 | 54041 | 25116.06 | 23.91% |
| 2026-02-03 | 43.77 | 45.43 | 2.21 | 5.11% | 42.61 | 45.99 | 67863 | 30136.71 | 30.03% |
| 2026-02-02 | 43.00 | 43.22 | 0.22 | 0.51% | 42.23 | 44.28 | 34496 | 14914.97 | 15.26% |
| 2026-01-30 | 44.48 | 43.00 | -1.71 | -3.82% | 43.00 | 45.33 | 54098 | 23872.81 | 23.94% |
| 2026-01-29 | 44.48 | 44.71 | -0.32 | -0.71% | 42.62 | 45.10 | 80923 | 35395.30 | 35.81% |
| 2026-01-28 | 47.68 | 45.03 | -0.77 | -1.68% | 44.48 | 50.38 | 112640 | 53523.97 | 49.84% |
| 2026-01-27 | 41.44 | 45.80 | 4.16 | 9.99% | 40.31 | 45.80 | 57575 | 25514.46 | 25.48% |
| 2026-01-26 | 41.32 | 41.64 | 0.32 | 0.77% | 40.56 | 41.64 | 17855 | 7339.12 | 7.90% |
| 2026-01-23 | 41.34 | 41.32 | -0.18 | -0.43% | 40.98 | 41.69 | 13680 | 5642.34 | 6.05% |
| 2026-01-22 | 41.11 | 41.50 | 0.26 | 0.63% | 40.77 | 42.20 | 23616 | 9798.18 | 10.45% |
| 2026-01-21 | 41.00 | 41.24 | 0.24 | 0.59% | 40.57 | 41.38 | 17633 | 7217.20 | 7.80% |
| 2026-01-20 | 40.46 | 41.00 | 0.55 | 1.36% | 40.27 | 41.00 | 16398 | 6672.22 | 7.26% |
| 2026-01-19 | 39.88 | 40.45 | 0.45 | 1.13% | 39.82 | 40.57 | 11774 | 4744.85 | 5.21% |
| 2026-01-16 | 40.49 | 40.00 | -0.16 | -0.40% | 39.80 | 40.49 | 9718 | 3886.84 | 4.30% |
| 2026-01-15 | 39.50 | 40.16 | 0.41 | 1.03% | 39.44 | 40.21 | 14180 | 5668.07 | 6.27% |
| 2026-01-14 | 39.28 | 39.75 | 0.35 | 0.89% | 39.27 | 39.85 | 13708 | 5438.91 | 6.07% |
| 2026-01-13 | 39.80 | 39.40 | -0.39 | -0.98% | 39.32 | 39.95 | 11272 | 4470.64 | 4.99% |
| 2026-01-12 | 39.57 | 39.79 | 0.27 | 0.68% | 39.40 | 39.89 | 13762 | 5462.59 | 6.09% |
| 2026-01-09 | 39.34 | 39.52 | -0.01 | -0.03% | 39.21 | 39.67 | 12405 | 4890.45 | 5.49% |
| 2026-01-08 | 39.34 | 39.53 | -0.10 | -0.25% | 39.22 | 39.65 | 14859 | 5860.01 | 6.57% |
| 2026-01-07 | 39.05 | 39.63 | 0.72 | 1.85% | 39.05 | 40.20 | 23916 | 9474.69 | 10.58% |
| 2026-01-06 | 39.00 | 38.91 | 0.01 | 0.03% | 38.71 | 39.03 | 9002 | 3499.65 | 3.98% |
| 2026-01-05 | 38.51 | 38.90 | 0.40 | 1.04% | 38.31 | 38.97 | 10585 | 4102.55 | 4.68% |
| 2025-12-31 | 38.32 | 38.50 | 0.18 | 0.47% | 38.23 | 38.60 | 7205 | 2771.60 | 3.19% |
| 2025-12-30 | 38.24 | 38.32 | -0.27 | -0.70% | 38.24 | 38.68 | 6969 | 2683.23 | 3.08% |
| 2025-12-29 | 38.70 | 38.59 | -0.11 | -0.28% | 38.36 | 38.72 | 8399 | 3234.14 | 3.72% |
| 2025-12-26 | 38.77 | 38.70 | -0.19 | -0.49% | 38.53 | 39.08 | 16695 | 6471.59 | 7.39% |
| 2025-12-25 | 39.39 | 38.89 | -1.03 | -2.58% | 38.45 | 39.40 | 23741 | 9219.78 | 10.50% |
| 2025-12-24 | 41.12 | 39.92 | -1.09 | -2.66% | 39.77 | 42.37 | 41700 | 16980.71 | 18.45% |
| 2025-12-23 | 40.10 | 41.01 | 0.91 | 2.27% | 39.81 | 41.14 | 18121 | 7354.72 | 8.02% |
| 2025-12-22 | 39.40 | 40.10 | 0.53 | 1.34% | 39.38 | 40.33 | 11046 | 4408.97 | 4.89% |
| 2025-12-19 | 39.53 | 39.57 | 0.16 | 0.41% | 39.27 | 39.63 | 7289 | 2877.39 | 3.23% |
| 2025-12-18 | 39.00 | 39.41 | 0.24 | 0.61% | 38.90 | 39.55 | 8761 | 3451.62 | 3.88% |
| 2025-12-17 | 38.85 | 39.17 | 0.25 | 0.64% | 38.20 | 39.19 | 7734 | 2995.56 | 3.42% |
| 2025-12-16 | 38.50 | 38.92 | 0.06 | 0.15% | 38.28 | 39.21 | 7881 | 3056.54 | 3.49% |
| 2025-12-15 | 38.43 | 38.86 | 0.43 | 1.12% | 38.20 | 39.33 | 8925 | 3463.63 | 3.95% |
| 2025-12-12 | 37.99 | 38.43 | 0.40 | 1.05% | 37.71 | 38.83 | 7446 | 2853.59 | 3.29% |
| 2025-12-11 | 38.39 | 38.03 | -0.26 | -0.68% | 37.80 | 38.47 | 6935 | 2638.12 | 3.07% |
| 2025-12-10 | 38.36 | 38.29 | -0.22 | -0.57% | 38.01 | 38.64 | 6466 | 2471.52 | 2.86% |
| 2025-12-09 | 38.74 | 38.51 | -0.21 | -0.54% | 38.46 | 38.90 | 7714 | 2981.94 | 3.41% |
| 2025-12-08 | 39.03 | 38.72 | -0.08 | -0.21% | 38.71 | 39.06 | 5393 | 2098.38 | 2.39% |
| 2025-12-05 | 38.87 | 38.80 | 0.12 | 0.31% | 38.19 | 38.87 | 6891 | 2657.09 | 3.05% |
| 2025-12-04 | 39.34 | 38.68 | -0.82 | -2.08% | 38.62 | 39.55 | 8256 | 3207.75 | 3.65% |
| 2025-12-03 | 39.91 | 39.50 | -0.41 | -1.03% | 39.14 | 40.10 | 9438 | 3727.32 | 4.18% |
| 2025-12-02 | 39.86 | 39.91 | -0.17 | -0.42% | 39.70 | 40.37 | 7881 | 3148.24 | 3.49% |
| 2025-12-01 | 39.22 | 40.08 | 0.73 | 1.86% | 39.22 | 40.17 | 10325 | 4104.02 | 4.57% |
| 2025-11-28 | 39.21 | 39.35 | 0.10 | 0.25% | 38.87 | 39.42 | 5197 | 2034.43 | 2.30% |
| 2025-11-27 | 38.90 | 39.25 | 0.35 | 0.90% | 38.78 | 39.49 | 6138 | 2409.03 | 2.72% |
| 2025-11-26 | 39.60 | 38.90 | -0.79 | -1.99% | 38.83 | 39.86 | 9436 | 3704.48 | 4.18% |
| 2025-11-25 | 39.62 | 39.69 | 0.35 | 0.89% | 39.16 | 40.14 | 9404 | 3741.92 | 4.16% |
| 2025-11-24 | 38.99 | 39.34 | 0.74 | 1.92% | 38.73 | 39.57 | 8881 | 3479.01 | 3.93% |
肯特催化(603120)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。
