| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 21.50 | 22.17 | 0.49 | 2.26% | 21.45 | 22.65 | 25715 | 5683.42 | 1.03% |
| 2025-04-10 | 21.71 | 21.68 | 0.49 | 2.31% | 21.59 | 22.40 | 27497 | 6019.94 | 1.10% |
| 2025-04-09 | 20.00 | 21.19 | 0.69 | 3.37% | 19.27 | 21.60 | 36469 | 7479.89 | 1.46% |
| 2025-04-08 | 21.51 | 20.50 | -1.01 | -4.70% | 19.80 | 21.76 | 49025 | 10103.46 | 1.97% |
| 2025-04-07 | 22.50 | 21.51 | -2.39 | -10.00% | 21.51 | 22.70 | 25682 | 5607.30 | 1.03% |
| 2025-04-03 | 24.36 | 23.90 | -0.65 | -2.65% | 23.84 | 24.59 | 22694 | 5470.36 | 0.91% |
| 2025-04-02 | 24.39 | 24.55 | 0.18 | 0.74% | 24.22 | 24.86 | 19885 | 4888.31 | 0.80% |
| 2025-04-01 | 24.80 | 24.37 | -0.78 | -3.10% | 24.36 | 25.07 | 41646 | 10258.34 | 1.67% |
| 2025-03-31 | 24.50 | 25.15 | 0.58 | 2.36% | 24.10 | 25.88 | 65277 | 16459.33 | 2.62% |
| 2025-03-28 | 24.84 | 24.57 | -0.27 | -1.09% | 24.51 | 25.13 | 11911 | 2946.36 | 0.48% |
| 2025-03-27 | 24.85 | 24.84 | -0.07 | -0.28% | 24.55 | 25.16 | 15616 | 3883.84 | 0.63% |
| 2025-03-26 | 24.85 | 24.91 | 0.05 | 0.20% | 24.75 | 25.11 | 12562 | 3132.16 | 0.50% |
| 2025-03-25 | 25.10 | 24.86 | -0.17 | -0.68% | 24.75 | 25.18 | 13423 | 3346.38 | 0.54% |
| 2025-03-24 | 25.49 | 25.03 | -0.45 | -1.77% | 24.54 | 25.55 | 31406 | 7850.54 | 1.26% |
| 2025-03-21 | 25.95 | 25.48 | -0.43 | -1.66% | 25.39 | 25.95 | 29135 | 7449.12 | 1.17% |
| 2025-03-20 | 25.71 | 25.91 | 0.06 | 0.23% | 25.63 | 26.19 | 27723 | 7187.66 | 1.11% |
| 2025-03-19 | 25.69 | 25.85 | 0.04 | 0.15% | 25.47 | 25.86 | 22955 | 5895.20 | 0.92% |
| 2025-03-18 | 25.24 | 25.81 | 0.56 | 2.22% | 25.20 | 26.20 | 41134 | 10612.33 | 1.65% |
| 2025-03-17 | 25.16 | 25.25 | 0.12 | 0.48% | 25.00 | 25.39 | 22350 | 5630.98 | 0.90% |
| 2025-03-14 | 24.96 | 25.13 | 0.11 | 0.44% | 24.70 | 25.27 | 25935 | 6499.80 | 1.04% |
| 2025-03-13 | 25.20 | 25.02 | -0.56 | -2.19% | 24.76 | 25.48 | 40585 | 10164.90 | 1.63% |
| 2025-03-12 | 26.40 | 25.58 | 0.35 | 1.39% | 25.54 | 26.69 | 69920 | 18158.03 | 2.81% |
| 2025-03-11 | 25.20 | 25.23 | -0.19 | -0.75% | 24.90 | 25.57 | 28245 | 7110.33 | 1.13% |
| 2025-03-10 | 25.14 | 25.42 | 0.38 | 1.52% | 24.94 | 26.00 | 48055 | 12216.38 | 1.93% |
| 2025-03-07 | 25.31 | 25.04 | -0.19 | -0.75% | 24.82 | 25.31 | 27208 | 6818.63 | 1.09% |
| 2025-03-06 | 25.08 | 25.23 | 0.33 | 1.33% | 24.91 | 25.50 | 33735 | 8508.99 | 1.35% |
| 2025-03-05 | 24.73 | 24.90 | 0.15 | 0.61% | 24.55 | 24.98 | 19679 | 4880.11 | 0.79% |
| 2025-03-04 | 24.06 | 24.75 | 0.54 | 2.23% | 24.06 | 24.92 | 21703 | 5348.62 | 0.87% |
| 2025-03-03 | 24.42 | 24.21 | -0.05 | -0.21% | 24.05 | 24.77 | 23895 | 5826.23 | 0.96% |
| 2025-02-28 | 25.13 | 24.26 | -1.02 | -4.03% | 24.15 | 25.21 | 35771 | 8787.60 | 1.44% |
| 2025-02-27 | 25.62 | 25.28 | -0.34 | -1.33% | 24.74 | 25.86 | 40288 | 10141.87 | 1.62% |
| 2025-02-26 | 25.41 | 25.62 | 0.19 | 0.75% | 25.22 | 25.85 | 51406 | 13143.94 | 2.06% |
| 2025-02-25 | 25.20 | 25.43 | 0.46 | 1.84% | 25.15 | 26.40 | 76899 | 19658.24 | 3.09% |
| 2025-02-24 | 25.11 | 24.97 | -0.13 | -0.52% | 24.60 | 25.44 | 33513 | 8372.39 | 1.35% |
| 2025-02-21 | 24.99 | 25.10 | 0.09 | 0.36% | 24.76 | 25.14 | 39924 | 9988.89 | 1.60% |
| 2025-02-20 | 24.38 | 25.01 | 0.56 | 2.29% | 24.25 | 25.10 | 51287 | 12760.56 | 2.06% |
| 2025-02-19 | 23.73 | 24.45 | 0.68 | 2.86% | 23.62 | 24.60 | 41736 | 10126.50 | 1.68% |
| 2025-02-18 | 23.81 | 23.77 | -0.04 | -0.17% | 23.58 | 24.25 | 39421 | 9448.02 | 1.58% |
| 2025-02-17 | 23.85 | 23.81 | -0.02 | -0.08% | 23.58 | 24.03 | 24284 | 5781.55 | 0.97% |
| 2025-02-14 | 23.91 | 23.83 | -0.17 | -0.71% | 23.68 | 24.09 | 27141 | 6471.36 | 1.09% |
| 2025-02-13 | 24.67 | 24.00 | -0.67 | -2.72% | 24.00 | 24.67 | 28601 | 6922.19 | 1.15% |
| 2025-02-12 | 24.14 | 24.67 | 0.53 | 2.20% | 23.97 | 24.75 | 45655 | 11167.50 | 1.83% |
| 2025-02-11 | 24.29 | 24.14 | -0.18 | -0.74% | 24.02 | 24.32 | 17558 | 4239.95 | 0.70% |
| 2025-02-10 | 24.16 | 24.32 | 0.08 | 0.33% | 23.89 | 24.32 | 32920 | 7928.21 | 1.32% |
| 2025-02-07 | 24.16 | 24.24 | -0.02 | -0.08% | 23.91 | 24.63 | 44105 | 10746.46 | 1.77% |
| 2025-02-06 | 23.36 | 24.26 | 0.90 | 3.85% | 23.15 | 24.35 | 45676 | 10951.87 | 1.83% |
| 2025-02-05 | 23.78 | 23.36 | 0.02 | 0.09% | 23.11 | 23.80 | 21918 | 5134.40 | 0.88% |
| 2025-01-27 | 23.98 | 23.34 | -0.58 | -2.42% | 23.33 | 24.02 | 22833 | 5391.31 | 0.92% |
| 2025-01-24 | 23.51 | 23.92 | 0.18 | 0.76% | 23.48 | 24.03 | 23673 | 5643.98 | 0.95% |
| 2025-01-23 | 23.98 | 23.74 | 0.01 | 0.04% | 23.71 | 24.26 | 25664 | 6141.97 | 1.03% |
| 2025-01-22 | 23.96 | 23.73 | -0.31 | -1.29% | 23.66 | 24.15 | 24523 | 5852.94 | 0.98% |
| 2025-01-21 | 24.29 | 24.04 | -0.33 | -1.35% | 23.57 | 24.29 | 48419 | 11575.66 | 1.94% |
| 2025-01-20 | 23.39 | 24.37 | 1.02 | 4.37% | 23.15 | 25.07 | 76627 | 18530.96 | 3.08% |
| 2025-01-17 | 23.11 | 23.35 | 0.15 | 0.65% | 23.05 | 23.49 | 20036 | 4672.63 | 0.80% |
| 2025-01-16 | 22.97 | 23.20 | 0.27 | 1.18% | 22.75 | 23.57 | 32171 | 7465.43 | 1.29% |
| 2025-01-15 | 22.98 | 22.93 | 0.03 | 0.13% | 22.57 | 23.20 | 28410 | 6497.54 | 1.14% |
| 2025-01-14 | 21.88 | 22.90 | 1.05 | 4.81% | 21.79 | 22.97 | 30589 | 6862.66 | 1.23% |
| 2025-01-13 | 21.40 | 21.85 | 0.05 | 0.23% | 21.31 | 22.00 | 14178 | 3078.87 | 0.57% |
| 2025-01-10 | 21.90 | 21.80 | -0.10 | -0.46% | 21.80 | 22.55 | 29617 | 6575.95 | 1.19% |
| 2025-01-09 | 22.02 | 21.90 | -0.29 | -1.31% | 21.60 | 22.27 | 26314 | 5767.57 | 1.06% |
| 2025-01-08 | 21.79 | 22.19 | 0.33 | 1.51% | 21.00 | 22.46 | 39110 | 8509.88 | 1.57% |
| 2025-01-07 | 21.77 | 21.86 | 0.22 | 1.02% | 21.52 | 21.98 | 20365 | 4426.99 | 0.82% |
| 2025-01-06 | 21.75 | 21.64 | -0.10 | -0.46% | 21.35 | 21.99 | 21690 | 4696.51 | 0.87% |
| 2025-01-03 | 22.59 | 21.74 | -0.71 | -3.16% | 21.71 | 22.69 | 24239 | 5362.57 | 0.97% |
| 2025-01-02 | 23.01 | 22.45 | -0.57 | -2.48% | 22.28 | 23.30 | 25634 | 5841.10 | 1.03% |
| 2024-12-31 | 24.18 | 23.02 | -0.88 | -3.68% | 23.02 | 24.18 | 33682 | 7873.76 | 1.35% |
| 2024-12-30 | 24.28 | 23.90 | -0.43 | -1.77% | 23.56 | 24.60 | 27975 | 6733.88 | 1.12% |
| 2024-12-27 | 24.68 | 24.33 | -0.43 | -1.74% | 24.18 | 25.28 | 35349 | 8741.96 | 1.42% |
| 2024-12-26 | 24.65 | 24.76 | 0.43 | 1.77% | 24.19 | 24.82 | 35177 | 8622.33 | 1.41% |
| 2024-12-25 | 25.00 | 24.33 | -0.67 | -2.68% | 24.16 | 25.00 | 28129 | 6880.05 | 1.13% |
| 2024-12-24 | 25.39 | 25.00 | -0.13 | -0.52% | 24.80 | 25.76 | 23599 | 5938.52 | 0.95% |
| 2024-12-23 | 26.08 | 25.13 | -0.87 | -3.35% | 25.07 | 26.17 | 27809 | 7125.28 | 1.12% |
| 2024-12-20 | 24.96 | 26.00 | 0.97 | 3.88% | 24.96 | 26.25 | 44222 | 11454.23 | 1.77% |
| 2024-12-19 | 24.41 | 25.03 | 0.31 | 1.25% | 24.20 | 25.14 | 17121 | 4256.63 | 0.69% |
| 2024-12-18 | 24.90 | 24.72 | 0.12 | 0.49% | 24.38 | 25.02 | 16598 | 4099.80 | 0.67% |
| 2024-12-17 | 25.10 | 24.60 | -0.69 | -2.73% | 24.55 | 25.29 | 24484 | 6080.26 | 0.98% |
| 2024-12-16 | 26.02 | 25.29 | -0.85 | -3.25% | 25.08 | 26.19 | 31916 | 8153.31 | 1.28% |
| 2024-12-13 | 26.10 | 26.14 | 0.06 | 0.23% | 25.99 | 26.46 | 40325 | 10567.14 | 1.62% |
| 2024-12-12 | 26.20 | 26.08 | -0.01 | -0.04% | 25.80 | 26.28 | 27468 | 7133.58 | 1.10% |
| 2024-12-11 | 26.10 | 26.09 | 0.06 | 0.23% | 25.75 | 26.25 | 31408 | 8182.29 | 1.26% |
快克智能(603203)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。
