| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 40.27 | 38.60 | -2.03 | -5.00% | 38.60 | 40.59 | 16449 | 6475.60 | 7.28% |
| 2025-11-20 | 40.39 | 40.63 | 0.26 | 0.64% | 40.30 | 41.60 | 15963 | 6537.75 | 7.06% |
| 2025-11-19 | 40.58 | 40.37 | 0.09 | 0.22% | 40.00 | 41.48 | 14202 | 5781.81 | 6.28% |
| 2025-11-18 | 40.55 | 40.28 | -0.49 | -1.20% | 40.06 | 40.76 | 8436 | 3403.18 | 3.73% |
| 2025-11-17 | 40.97 | 40.77 | -0.24 | -0.59% | 40.77 | 41.55 | 8692 | 3569.30 | 3.85% |
| 2025-11-14 | 41.06 | 41.01 | -0.18 | -0.44% | 40.94 | 41.33 | 11161 | 4590.81 | 4.94% |
| 2025-11-13 | 40.32 | 41.19 | 0.87 | 2.16% | 40.10 | 41.80 | 20342 | 8342.90 | 9.00% |
| 2025-11-12 | 40.81 | 40.32 | -0.73 | -1.78% | 40.01 | 41.82 | 10469 | 4231.33 | 4.63% |
| 2025-11-11 | 41.20 | 41.05 | 0.30 | 0.74% | 40.74 | 41.21 | 12532 | 5133.42 | 5.55% |
| 2025-11-10 | 41.00 | 40.75 | -0.09 | -0.22% | 40.67 | 41.32 | 9338 | 3821.51 | 4.13% |
| 2025-11-07 | 40.52 | 40.84 | 0.32 | 0.79% | 40.26 | 41.00 | 11171 | 4546.25 | 4.94% |
| 2025-11-06 | 40.48 | 40.52 | 0.14 | 0.35% | 40.29 | 40.71 | 7801 | 3160.17 | 3.45% |
| 2025-11-05 | 39.96 | 40.38 | 0.21 | 0.52% | 39.90 | 40.41 | 8650 | 3478.50 | 3.83% |
| 2025-11-04 | 39.87 | 40.17 | 0.16 | 0.40% | 39.80 | 40.35 | 10998 | 4406.15 | 4.87% |
| 2025-11-03 | 39.85 | 40.01 | 0.33 | 0.83% | 39.45 | 40.08 | 7040 | 2804.41 | 3.12% |
| 2025-10-31 | 39.35 | 40.08 | 0.75 | 1.91% | 39.35 | 40.43 | 10781 | 4313.97 | 4.77% |
| 2025-10-30 | 40.08 | 39.33 | -0.76 | -1.90% | 39.29 | 40.24 | 14234 | 5659.18 | 6.30% |
| 2025-10-29 | 40.40 | 40.09 | -0.42 | -1.04% | 40.05 | 40.51 | 10507 | 4217.92 | 4.65% |
| 2025-10-28 | 40.88 | 40.51 | -0.94 | -2.27% | 40.50 | 41.44 | 17795 | 7273.93 | 7.87% |
| 2025-10-27 | 41.81 | 41.45 | 0.44 | 1.07% | 41.34 | 42.96 | 29583 | 12498.29 | 13.09% |
| 2025-10-24 | 40.64 | 41.01 | 0.37 | 0.91% | 40.49 | 41.06 | 8146 | 3318.49 | 3.60% |
| 2025-10-23 | 39.90 | 40.64 | 0.68 | 1.70% | 39.75 | 40.76 | 8582 | 3471.06 | 3.80% |
| 2025-10-22 | 40.04 | 39.96 | -0.39 | -0.97% | 39.91 | 40.45 | 5911 | 2374.62 | 2.62% |
| 2025-10-21 | 39.55 | 40.35 | 0.79 | 2.00% | 39.44 | 40.45 | 8732 | 3493.29 | 3.86% |
| 2025-10-20 | 39.56 | 39.56 | 0.07 | 0.18% | 39.41 | 39.90 | 6384 | 2531.35 | 2.82% |
| 2025-10-17 | 39.76 | 39.49 | -0.59 | -1.47% | 39.38 | 40.17 | 11519 | 4561.34 | 5.10% |
| 2025-10-16 | 40.30 | 40.08 | -0.29 | -0.72% | 39.91 | 40.39 | 6271 | 2514.87 | 2.83% |
| 2025-10-15 | 40.50 | 40.37 | -0.21 | -0.52% | 39.98 | 40.58 | 7332 | 2948.29 | 3.31% |
| 2025-10-14 | 41.08 | 40.58 | -0.42 | -1.02% | 40.45 | 41.25 | 8613 | 3519.23 | 3.89% |
| 2025-10-13 | 40.00 | 41.00 | -0.05 | -0.12% | 39.75 | 41.08 | 7738 | 3149.97 | 3.49% |
| 2025-10-10 | 41.00 | 41.05 | -0.06 | -0.15% | 40.81 | 41.41 | 8568 | 3526.42 | 3.87% |
| 2025-10-09 | 40.76 | 41.11 | 0.46 | 1.13% | 40.65 | 41.30 | 10128 | 4143.81 | 4.57% |
| 2025-09-30 | 41.44 | 40.65 | -0.80 | -1.93% | 40.50 | 41.70 | 14167 | 5822.54 | 6.40% |
| 2025-09-29 | 42.12 | 41.45 | -0.62 | -1.47% | 41.20 | 42.26 | 13509 | 5614.62 | 6.10% |
| 2025-09-26 | 41.85 | 42.07 | -0.08 | -0.19% | 41.50 | 43.00 | 17067 | 7223.70 | 7.71% |
| 2025-09-25 | 42.68 | 42.15 | -0.76 | -1.77% | 42.04 | 42.77 | 15103 | 6395.62 | 6.82% |
| 2025-09-24 | 41.57 | 42.91 | 1.20 | 2.88% | 41.40 | 43.21 | 28123 | 12030.25 | 12.70% |
| 2025-09-23 | 42.62 | 41.71 | -0.88 | -2.07% | 40.26 | 42.62 | 23094 | 9551.91 | 10.43% |
| 2025-09-22 | 42.74 | 42.59 | -0.01 | -0.02% | 42.46 | 43.37 | 23041 | 9870.09 | 10.40% |
| 2025-09-19 | 42.23 | 42.60 | 0.57 | 1.36% | 41.82 | 43.15 | 19968 | 8510.22 | 9.02% |
| 2025-09-18 | 43.00 | 42.03 | -1.26 | -2.91% | 41.90 | 43.55 | 25424 | 10893.47 | 11.48% |
| 2025-09-17 | 42.50 | 43.29 | 0.61 | 1.43% | 42.37 | 43.99 | 22711 | 9838.17 | 10.26% |
| 2025-09-16 | 42.44 | 42.68 | 0.23 | 0.54% | 41.93 | 42.72 | 14996 | 6341.92 | 6.77% |
| 2025-09-15 | 42.47 | 42.45 | -0.02 | -0.05% | 42.41 | 42.83 | 11080 | 4716.90 | 5.00% |
| 2025-09-12 | 43.22 | 42.47 | -0.74 | -1.71% | 42.37 | 43.22 | 16394 | 6995.74 | 7.40% |
| 2025-09-11 | 42.81 | 43.21 | 0.35 | 0.82% | 42.00 | 43.22 | 18231 | 7779.13 | 8.23% |
| 2025-09-10 | 43.22 | 42.86 | -0.56 | -1.29% | 42.60 | 43.55 | 19193 | 8245.45 | 8.67% |
| 2025-09-09 | 44.65 | 43.42 | -1.65 | -3.66% | 43.21 | 44.73 | 31154 | 13658.34 | 14.07% |
| 2025-09-08 | 44.80 | 45.07 | -0.32 | -0.71% | 44.32 | 45.77 | 34581 | 15547.19 | 15.62% |
| 2025-09-05 | 45.30 | 45.39 | 0.05 | 0.11% | 44.40 | 46.15 | 46612 | 21041.32 | 21.05% |
| 2025-09-04 | 43.60 | 45.34 | 1.39 | 3.16% | 43.03 | 46.08 | 60960 | 27269.82 | 27.53% |
| 2025-09-03 | 43.12 | 43.95 | 0.83 | 1.92% | 42.19 | 45.00 | 46296 | 20215.37 | 20.91% |
| 2025-09-02 | 43.06 | 43.12 | -0.05 | -0.12% | 42.22 | 44.85 | 43008 | 18587.19 | 19.42% |
| 2025-09-01 | 42.38 | 43.17 | 0.74 | 1.74% | 42.34 | 43.62 | 29374 | 12663.84 | 13.27% |
| 2025-08-29 | 43.01 | 42.43 | -0.61 | -1.42% | 42.06 | 43.04 | 25622 | 10854.24 | 11.57% |
| 2025-08-28 | 41.61 | 43.04 | 1.43 | 3.44% | 41.60 | 43.50 | 42743 | 18250.90 | 19.30% |
| 2025-08-27 | 42.38 | 41.61 | -0.72 | -1.70% | 41.53 | 42.79 | 27770 | 11720.23 | 12.54% |
| 2025-08-26 | 42.42 | 42.33 | -0.27 | -0.63% | 42.25 | 42.98 | 26092 | 11133.80 | 11.78% |
| 2025-08-25 | 42.86 | 42.60 | -0.25 | -0.58% | 42.36 | 43.31 | 31506 | 13457.88 | 14.23% |
| 2025-08-22 | 42.37 | 42.85 | 0.69 | 1.64% | 42.10 | 43.12 | 38635 | 16498.94 | 17.45% |
| 2025-08-21 | 41.83 | 42.16 | 0.38 | 0.91% | 41.80 | 43.43 | 40599 | 17238.80 | 18.33% |
| 2025-08-20 | 41.50 | 41.78 | -0.12 | -0.29% | 40.90 | 41.92 | 21959 | 9112.82 | 9.92% |
| 2025-08-19 | 42.20 | 41.90 | -0.34 | -0.80% | 41.70 | 42.29 | 21140 | 8864.43 | 9.55% |
| 2025-08-18 | 42.00 | 42.24 | 0.35 | 0.84% | 41.83 | 42.43 | 26800 | 11309.62 | 12.10% |
| 2025-08-15 | 41.00 | 41.89 | 1.01 | 2.47% | 40.91 | 41.92 | 25230 | 10515.37 | 11.39% |
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。
