| 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 | 30.30 | 30.30 | 0.11 | 0.36% | 29.80 | 30.40 | 11238 | 3391.31 | 0.45% |
| 2025-12-11 | 30.57 | 30.19 | -0.33 | -1.08% | 30.10 | 30.65 | 10468 | 3180.61 | 0.42% |
| 2025-12-10 | 30.57 | 30.52 | -0.01 | -0.03% | 30.20 | 30.69 | 11516 | 3507.52 | 0.46% |
| 2025-12-09 | 30.60 | 30.53 | -0.08 | -0.26% | 30.48 | 30.98 | 11777 | 3619.89 | 0.47% |
| 2025-12-08 | 30.42 | 30.61 | 0.20 | 0.66% | 30.24 | 30.77 | 13313 | 4068.43 | 0.53% |
| 2025-12-05 | 30.06 | 30.41 | 0.25 | 0.83% | 29.92 | 30.43 | 11211 | 3387.27 | 0.45% |
| 2025-12-04 | 30.26 | 30.16 | -0.11 | -0.36% | 29.82 | 30.48 | 12170 | 3669.31 | 0.49% |
| 2025-12-03 | 30.37 | 30.27 | -0.14 | -0.46% | 30.18 | 30.82 | 11940 | 3639.36 | 0.48% |
| 2025-12-02 | 30.25 | 30.41 | -0.07 | -0.23% | 30.10 | 30.75 | 15945 | 4858.97 | 0.64% |
| 2025-12-01 | 30.60 | 30.48 | -0.26 | -0.85% | 30.11 | 30.98 | 19089 | 5800.09 | 0.77% |
| 2025-11-28 | 29.38 | 30.74 | 1.08 | 3.64% | 29.38 | 30.78 | 24482 | 7401.29 | 0.98% |
| 2025-11-27 | 29.07 | 29.66 | 0.70 | 2.42% | 29.04 | 30.50 | 28545 | 8535.64 | 1.15% |
| 2025-11-26 | 29.00 | 28.96 | -0.22 | -0.75% | 28.84 | 29.40 | 10408 | 3029.21 | 0.42% |
| 2025-11-25 | 29.05 | 29.18 | 0.28 | 0.97% | 29.00 | 29.78 | 11754 | 3447.58 | 0.47% |
| 2025-11-24 | 29.10 | 28.90 | 0.10 | 0.35% | 28.58 | 29.22 | 14273 | 4122.88 | 0.57% |
| 2025-11-21 | 29.42 | 28.80 | -0.89 | -3.00% | 28.80 | 29.76 | 18843 | 5491.04 | 0.76% |
| 2025-11-20 | 30.10 | 29.69 | -0.29 | -0.97% | 29.60 | 30.86 | 17232 | 5163.92 | 0.69% |
| 2025-11-19 | 30.30 | 29.98 | -0.60 | -1.96% | 29.90 | 31.05 | 16906 | 5116.58 | 0.68% |
| 2025-11-18 | 30.30 | 30.58 | -0.02 | -0.07% | 30.25 | 30.83 | 14888 | 4543.56 | 0.60% |
| 2025-11-17 | 30.60 | 30.60 | -0.18 | -0.58% | 30.30 | 30.98 | 15194 | 4650.57 | 0.61% |
| 2025-11-14 | 31.03 | 30.78 | -0.22 | -0.71% | 30.55 | 31.38 | 13779 | 4270.87 | 0.55% |
| 2025-11-13 | 31.28 | 31.00 | -0.13 | -0.42% | 30.88 | 31.34 | 20793 | 6468.72 | 0.83% |
| 2025-11-12 | 31.63 | 31.13 | -0.57 | -1.80% | 31.02 | 32.01 | 17026 | 5330.54 | 0.68% |
| 2025-11-11 | 32.60 | 31.70 | -0.75 | -2.31% | 31.70 | 32.76 | 20540 | 6624.68 | 0.82% |
| 2025-11-10 | 32.14 | 32.45 | 0.12 | 0.37% | 32.14 | 32.73 | 18972 | 6142.49 | 0.76% |
| 2025-11-07 | 32.70 | 32.33 | -0.28 | -0.86% | 32.07 | 32.70 | 19640 | 6343.96 | 0.79% |
| 2025-11-06 | 31.82 | 32.61 | 0.60 | 1.87% | 31.82 | 32.81 | 19533 | 6343.05 | 0.78% |
| 2025-11-05 | 31.90 | 32.01 | -0.08 | -0.25% | 31.40 | 32.29 | 22301 | 7110.12 | 0.90% |
| 2025-11-04 | 32.74 | 32.09 | -0.73 | -2.22% | 31.86 | 32.99 | 24627 | 7954.80 | 0.99% |
| 2025-11-03 | 32.22 | 32.82 | 0.26 | 0.80% | 32.22 | 33.16 | 38653 | 12671.86 | 1.55% |
| 2025-10-31 | 32.50 | 32.56 | 0.60 | 1.88% | 32.00 | 33.49 | 57114 | 18800.08 | 2.29% |
| 2025-10-30 | 31.37 | 31.96 | 0.54 | 1.72% | 31.05 | 32.18 | 34327 | 10895.49 | 1.38% |
| 2025-10-29 | 31.00 | 31.42 | 0.18 | 0.58% | 31.00 | 31.46 | 13713 | 4287.41 | 0.55% |
| 2025-10-28 | 31.02 | 31.24 | 0.31 | 1.00% | 30.67 | 31.49 | 15813 | 4937.18 | 0.63% |
| 2025-10-27 | 31.00 | 30.93 | 0.19 | 0.62% | 30.64 | 31.42 | 19874 | 6153.91 | 0.80% |
| 2025-10-24 | 30.40 | 30.74 | 0.64 | 2.13% | 30.05 | 30.92 | 20506 | 6279.79 | 0.82% |
| 2025-10-23 | 29.62 | 30.10 | 0.16 | 0.53% | 29.29 | 30.16 | 18745 | 5571.04 | 0.75% |
| 2025-10-22 | 30.22 | 29.94 | -0.31 | -1.02% | 29.70 | 30.50 | 21787 | 6535.02 | 0.87% |
| 2025-10-21 | 29.85 | 30.25 | 0.82 | 2.79% | 29.43 | 30.25 | 26521 | 7945.61 | 1.06% |
| 2025-10-20 | 29.50 | 29.43 | 0.47 | 1.62% | 29.16 | 29.67 | 22972 | 6760.15 | 0.92% |
| 2025-10-17 | 30.11 | 28.96 | -1.40 | -4.61% | 28.88 | 30.49 | 38091 | 11190.41 | 1.53% |
| 2025-10-16 | 31.08 | 30.36 | -0.71 | -2.29% | 30.23 | 31.11 | 22092 | 6757.36 | 0.89% |
| 2025-10-15 | 30.15 | 31.07 | 1.06 | 3.53% | 29.65 | 31.18 | 27814 | 8513.55 | 1.12% |
| 2025-10-14 | 31.35 | 30.01 | -1.02 | -3.29% | 29.88 | 31.60 | 33720 | 10319.54 | 1.35% |
| 2025-10-13 | 29.81 | 31.03 | -0.82 | -2.57% | 29.70 | 31.25 | 36878 | 11325.97 | 1.48% |
| 2025-10-10 | 32.78 | 31.85 | -0.85 | -2.60% | 31.78 | 32.78 | 32579 | 10469.32 | 1.31% |
| 2025-10-09 | 32.88 | 32.70 | -0.03 | -0.09% | 32.57 | 33.49 | 33274 | 10964.75 | 1.34% |
| 2025-09-30 | 33.40 | 32.73 | -0.69 | -2.06% | 32.67 | 33.40 | 27524 | 9049.51 | 1.10% |
| 2025-09-29 | 33.17 | 33.42 | 0.26 | 0.78% | 33.01 | 33.61 | 28782 | 9580.26 | 1.16% |
| 2025-09-26 | 33.83 | 33.16 | -0.79 | -2.33% | 33.01 | 34.14 | 33804 | 11288.12 | 1.36% |
| 2025-09-25 | 34.50 | 33.95 | -0.67 | -1.94% | 33.72 | 34.50 | 45853 | 15612.09 | 1.84% |
| 2025-09-24 | 32.11 | 34.62 | 1.90 | 5.81% | 32.03 | 34.95 | 75588 | 25543.32 | 3.03% |
| 2025-09-23 | 33.74 | 32.72 | -0.98 | -2.91% | 31.59 | 33.96 | 69948 | 22627.30 | 2.81% |
| 2025-09-22 | 32.92 | 33.70 | 1.51 | 4.69% | 32.57 | 33.90 | 74276 | 24734.91 | 2.98% |
| 2025-09-19 | 32.30 | 32.19 | -0.02 | -0.06% | 31.92 | 33.17 | 34009 | 11043.18 | 1.36% |
| 2025-09-18 | 32.53 | 32.21 | -0.34 | -1.04% | 32.04 | 33.76 | 64076 | 20997.20 | 2.57% |
| 2025-09-17 | 32.51 | 32.55 | -0.09 | -0.28% | 32.29 | 32.97 | 34991 | 11389.91 | 1.40% |
| 2025-09-16 | 32.90 | 32.64 | -0.28 | -0.85% | 31.97 | 32.95 | 45457 | 14753.54 | 1.82% |
| 2025-09-15 | 32.69 | 32.92 | 0.22 | 0.67% | 32.40 | 33.88 | 64232 | 21249.31 | 2.58% |
| 2025-09-12 | 32.39 | 32.70 | 1.11 | 3.51% | 31.98 | 34.34 | 84522 | 28082.70 | 3.39% |
| 2025-09-11 | 30.60 | 31.59 | 1.24 | 4.09% | 30.06 | 31.83 | 43403 | 13533.49 | 1.74% |
| 2025-09-10 | 30.49 | 30.35 | -0.54 | -1.75% | 30.16 | 31.42 | 30890 | 9448.23 | 1.24% |
| 2025-09-09 | 31.45 | 30.89 | 0.18 | 0.59% | 30.40 | 31.45 | 42311 | 13102.84 | 1.70% |
| 2025-09-08 | 30.36 | 30.71 | 0.41 | 1.35% | 30.05 | 30.90 | 31611 | 9643.37 | 1.27% |
| 2025-09-05 | 29.72 | 30.30 | 0.79 | 2.68% | 29.38 | 30.40 | 28317 | 8508.49 | 1.14% |
| 2025-09-04 | 30.25 | 29.51 | -0.69 | -2.28% | 28.82 | 30.81 | 58358 | 17436.90 | 2.34% |
| 2025-09-03 | 32.30 | 30.20 | -1.74 | -5.45% | 29.98 | 32.35 | 60380 | 18649.55 | 2.42% |
| 2025-09-02 | 32.65 | 31.94 | -0.84 | -2.56% | 30.81 | 32.68 | 67324 | 21368.82 | 2.70% |
| 2025-09-01 | 31.60 | 32.78 | 1.79 | 5.78% | 31.14 | 32.80 | 83098 | 26612.29 | 3.34% |
| 2025-08-29 | 30.23 | 30.99 | 0.76 | 2.51% | 29.90 | 30.99 | 47666 | 14547.28 | 1.91% |
| 2025-08-28 | 29.62 | 30.23 | 0.62 | 2.09% | 29.25 | 30.30 | 38730 | 11582.87 | 1.55% |
| 2025-08-27 | 30.40 | 29.61 | -0.79 | -2.60% | 29.61 | 31.06 | 38694 | 11725.50 | 1.55% |
| 2025-08-26 | 29.84 | 30.40 | 0.55 | 1.84% | 29.47 | 30.51 | 34871 | 10466.77 | 1.40% |
| 2025-08-25 | 30.23 | 29.85 | 0.01 | 0.03% | 29.49 | 30.43 | 40238 | 12045.93 | 1.61% |
| 2025-08-22 | 29.56 | 29.84 | 0.16 | 0.54% | 29.25 | 30.17 | 39703 | 11787.77 | 1.59% |
| 2025-08-21 | 30.20 | 29.68 | -0.67 | -2.21% | 29.50 | 30.43 | 58138 | 17371.32 | 2.33% |
| 2025-08-20 | 29.27 | 30.35 | 0.50 | 1.68% | 29.21 | 31.59 | 88301 | 26804.54 | 3.54% |
| 2025-08-19 | 28.22 | 29.85 | 1.60 | 5.66% | 27.90 | 30.91 | 104775 | 31045.59 | 4.21% |
| 2025-08-18 | 27.74 | 28.25 | 0.52 | 1.88% | 27.65 | 28.96 | 38954 | 10998.58 | 1.56% |
| 2025-08-15 | 27.98 | 27.73 | 0.21 | 0.76% | 27.40 | 27.98 | 28031 | 7750.95 | 1.13% |
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。
