| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 26.26 | 26.62 | 0.46 | 1.76% | 26.00 | 26.99 | 42899 | 11384.64 | 1.72% |
| 2025-07-31 | 26.21 | 26.16 | -0.05 | -0.19% | 26.03 | 26.59 | 29677 | 7804.92 | 1.19% |
| 2025-07-30 | 26.48 | 26.21 | -0.26 | -0.98% | 26.03 | 26.63 | 30213 | 7945.44 | 1.21% |
| 2025-07-29 | 25.60 | 26.47 | 0.77 | 3.00% | 25.60 | 26.80 | 51920 | 13638.12 | 2.08% |
| 2025-07-28 | 25.56 | 25.70 | 0.21 | 0.82% | 25.42 | 25.83 | 28876 | 7414.64 | 1.16% |
| 2025-07-25 | 25.18 | 25.49 | 0.47 | 1.88% | 25.03 | 25.58 | 36916 | 9378.46 | 1.48% |
| 2025-07-24 | 24.93 | 25.02 | 0.09 | 0.36% | 24.93 | 25.12 | 19043 | 4767.66 | 0.76% |
| 2025-07-23 | 25.18 | 24.93 | -0.20 | -0.80% | 24.86 | 25.20 | 19533 | 4884.21 | 0.78% |
| 2025-07-22 | 25.15 | 25.13 | -0.12 | -0.48% | 25.04 | 25.31 | 22247 | 5604.48 | 0.89% |
| 2025-07-21 | 25.47 | 25.25 | -0.05 | -0.20% | 25.11 | 25.48 | 20969 | 5296.78 | 0.84% |
| 2025-07-18 | 25.31 | 25.30 | 0.00 | 0.00% | 25.12 | 25.40 | 17332 | 4371.52 | 0.70% |
| 2025-07-17 | 25.01 | 25.30 | 0.20 | 0.80% | 24.98 | 25.42 | 24258 | 6118.30 | 0.97% |
| 2025-07-16 | 24.94 | 25.10 | 0.21 | 0.84% | 24.85 | 25.40 | 26034 | 6554.84 | 1.04% |
| 2025-07-15 | 25.18 | 24.89 | -0.29 | -1.15% | 24.84 | 25.26 | 21298 | 5328.50 | 0.85% |
| 2025-07-14 | 25.09 | 25.18 | 0.01 | 0.04% | 24.88 | 25.23 | 22435 | 5625.14 | 0.90% |
| 2025-07-11 | 25.20 | 25.17 | -0.05 | -0.20% | 24.88 | 25.28 | 29555 | 7417.52 | 1.19% |
| 2025-07-10 | 25.45 | 25.22 | -0.27 | -1.06% | 24.90 | 25.45 | 31921 | 8027.04 | 1.28% |
| 2025-07-09 | 25.08 | 25.49 | 0.42 | 1.68% | 25.08 | 25.69 | 59415 | 15109.36 | 2.38% |
| 2025-07-08 | 24.50 | 25.07 | 0.72 | 2.96% | 24.40 | 25.27 | 63790 | 15942.70 | 2.56% |
| 2025-07-07 | 24.10 | 24.35 | -0.01 | -0.04% | 24.10 | 24.54 | 35006 | 8522.30 | 1.41% |
| 2025-07-04 | 24.83 | 24.36 | -0.50 | -2.01% | 24.27 | 24.93 | 58504 | 14332.49 | 2.35% |
| 2025-07-03 | 25.25 | 24.86 | -0.51 | -2.01% | 24.74 | 25.38 | 79180 | 19764.46 | 3.18% |
| 2025-07-02 | 27.36 | 25.37 | -1.99 | -7.27% | 25.08 | 27.50 | 179886 | 46560.76 | 7.22% |
| 2025-07-01 | 25.30 | 27.36 | 2.49 | 10.01% | 25.30 | 27.36 | 108550 | 29199.68 | 4.36% |
| 2025-06-30 | 24.39 | 24.87 | 0.56 | 2.30% | 24.39 | 25.35 | 32590 | 8113.04 | 1.31% |
| 2025-06-27 | 24.18 | 24.31 | 0.28 | 1.17% | 23.84 | 24.58 | 27907 | 6760.09 | 1.12% |
| 2025-06-26 | 23.88 | 24.03 | 0.08 | 0.33% | 23.84 | 24.64 | 34375 | 8314.21 | 1.38% |
| 2025-06-25 | 23.69 | 23.95 | 0.41 | 1.74% | 23.47 | 24.06 | 35305 | 8388.19 | 1.42% |
| 2025-06-24 | 23.60 | 23.54 | 0.14 | 0.60% | 23.29 | 23.69 | 36639 | 8595.76 | 1.47% |
| 2025-06-23 | 23.06 | 24.05 | 0.76 | 3.26% | 22.65 | 24.19 | 52259 | 12290.38 | 2.10% |
| 2025-06-20 | 22.93 | 23.29 | 0.28 | 1.22% | 22.92 | 23.98 | 36497 | 8567.41 | 1.46% |
| 2025-06-19 | 23.17 | 23.01 | -0.13 | -0.56% | 22.89 | 23.32 | 11881 | 2747.07 | 0.48% |
| 2025-06-18 | 23.11 | 23.14 | -0.01 | -0.04% | 23.02 | 23.26 | 9198 | 2129.54 | 0.37% |
| 2025-06-17 | 23.18 | 23.15 | -0.03 | -0.13% | 22.96 | 23.27 | 10818 | 2498.66 | 0.43% |
| 2025-06-16 | 22.91 | 23.18 | 0.21 | 0.91% | 22.85 | 23.20 | 11024 | 2544.68 | 0.44% |
| 2025-06-13 | 23.31 | 22.97 | -0.34 | -1.46% | 22.89 | 23.35 | 12225 | 2819.14 | 0.49% |
| 2025-06-12 | 23.46 | 23.31 | -0.09 | -0.38% | 23.24 | 23.52 | 9671 | 2260.70 | 0.39% |
| 2025-06-11 | 23.28 | 23.40 | 0.05 | 0.21% | 23.28 | 23.68 | 12302 | 2892.22 | 0.49% |
| 2025-06-10 | 23.71 | 23.35 | -0.32 | -1.35% | 23.08 | 23.74 | 14110 | 3296.13 | 0.57% |
| 2025-06-09 | 23.68 | 23.67 | 0.07 | 0.30% | 23.56 | 23.78 | 11500 | 2724.19 | 0.46% |
| 2025-06-06 | 23.56 | 23.60 | 0.05 | 0.21% | 23.39 | 23.67 | 8837 | 2080.19 | 0.35% |
| 2025-06-05 | 23.35 | 23.55 | 0.15 | 0.64% | 23.30 | 23.60 | 10053 | 2360.88 | 0.40% |
| 2025-06-04 | 23.27 | 23.40 | 0.14 | 0.60% | 23.27 | 23.56 | 12448 | 2916.85 | 0.50% |
| 2025-06-03 | 23.70 | 23.26 | -0.42 | -1.77% | 23.19 | 23.78 | 19498 | 4574.28 | 0.78% |
| 2025-05-30 | 24.29 | 23.68 | -0.65 | -2.67% | 23.61 | 24.29 | 20189 | 4821.75 | 0.81% |
| 2025-05-29 | 23.88 | 24.33 | 0.45 | 1.88% | 23.88 | 24.45 | 16730 | 4057.47 | 0.67% |
| 2025-05-28 | 23.80 | 23.88 | 0.20 | 0.84% | 23.71 | 23.95 | 9795 | 2336.51 | 0.39% |
| 2025-05-27 | 23.85 | 23.68 | -0.23 | -0.96% | 23.55 | 23.98 | 10336 | 2451.91 | 0.41% |
| 2025-05-26 | 23.60 | 23.91 | 0.20 | 0.84% | 23.51 | 23.94 | 9190 | 2188.15 | 0.37% |
| 2025-05-23 | 23.78 | 23.71 | -0.12 | -0.50% | 23.68 | 24.08 | 13212 | 3153.12 | 0.53% |
| 2025-05-22 | 23.93 | 23.83 | -0.10 | -0.42% | 23.78 | 24.24 | 10795 | 2591.05 | 0.43% |
| 2025-05-21 | 24.26 | 23.93 | -0.26 | -1.07% | 23.76 | 24.26 | 12205 | 2917.39 | 0.49% |
| 2025-05-20 | 23.89 | 24.19 | 0.30 | 1.26% | 23.84 | 24.21 | 11999 | 2885.59 | 0.48% |
| 2025-05-19 | 24.26 | 23.89 | -0.17 | -0.71% | 23.76 | 24.29 | 14447 | 3453.77 | 0.58% |
| 2025-05-16 | 23.79 | 24.06 | 0.36 | 1.52% | 23.79 | 24.27 | 15648 | 3769.58 | 0.63% |
| 2025-05-15 | 23.82 | 23.70 | -0.25 | -1.04% | 23.65 | 23.95 | 7535 | 1790.55 | 0.30% |
| 2025-05-14 | 24.19 | 23.95 | -0.21 | -0.87% | 23.89 | 24.24 | 10937 | 2625.70 | 0.44% |
| 2025-05-13 | 24.41 | 24.16 | -0.17 | -0.70% | 24.12 | 24.42 | 13778 | 3338.87 | 0.55% |
| 2025-05-12 | 24.31 | 24.33 | 0.31 | 1.29% | 24.20 | 24.50 | 15763 | 3833.58 | 0.63% |
| 2025-05-09 | 24.29 | 24.02 | -0.19 | -0.78% | 23.61 | 24.29 | 13720 | 3281.70 | 0.55% |
| 2025-05-08 | 23.99 | 24.21 | 0.20 | 0.83% | 23.93 | 24.37 | 15024 | 3636.30 | 0.60% |
| 2025-05-07 | 24.50 | 24.01 | -0.23 | -0.95% | 23.89 | 24.54 | 18675 | 4516.22 | 0.75% |
| 2025-05-06 | 23.69 | 24.24 | 0.55 | 2.32% | 23.68 | 24.26 | 21546 | 5177.95 | 0.86% |
| 2025-04-30 | 23.41 | 23.69 | 0.24 | 1.02% | 23.36 | 23.78 | 18275 | 4313.37 | 0.73% |
| 2025-04-29 | 22.77 | 23.45 | 0.91 | 4.04% | 22.67 | 23.58 | 30256 | 7032.11 | 1.21% |
| 2025-04-28 | 22.77 | 22.54 | -0.23 | -1.01% | 22.48 | 22.84 | 11079 | 2509.15 | 0.44% |
| 2025-04-25 | 22.55 | 22.77 | 0.17 | 0.75% | 22.40 | 22.79 | 10890 | 2466.79 | 0.44% |
| 2025-04-24 | 22.78 | 22.60 | -0.18 | -0.79% | 22.35 | 22.97 | 14175 | 3202.89 | 0.57% |
| 2025-04-23 | 22.60 | 22.78 | 0.15 | 0.66% | 22.51 | 23.10 | 19697 | 4493.77 | 0.79% |
| 2025-04-22 | 22.20 | 22.63 | 0.31 | 1.39% | 22.16 | 22.76 | 15881 | 3579.02 | 0.64% |
| 2025-04-21 | 22.16 | 22.32 | 0.04 | 0.18% | 21.93 | 22.45 | 16264 | 3612.00 | 0.65% |
| 2025-04-18 | 22.00 | 22.28 | 0.12 | 0.54% | 22.00 | 22.30 | 7089 | 1572.97 | 0.28% |
| 2025-04-17 | 21.81 | 22.16 | 0.26 | 1.19% | 21.73 | 22.28 | 7805 | 1721.41 | 0.31% |
| 2025-04-16 | 22.20 | 21.90 | -0.45 | -2.01% | 21.56 | 22.37 | 14550 | 3185.94 | 0.58% |
| 2025-04-15 | 22.23 | 22.35 | 0.05 | 0.22% | 22.01 | 22.46 | 9513 | 2116.33 | 0.38% |
| 2025-04-14 | 22.60 | 22.30 | 0.13 | 0.59% | 22.25 | 22.73 | 13041 | 2929.78 | 0.52% |
| 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% |
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。
