| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 28.18 | 27.52 | -0.74 | -2.62% | 27.48 | 28.35 | 29712 | 8283.46 | 1.19% |
| 2025-08-13 | 28.17 | 28.26 | -0.17 | -0.60% | 27.90 | 28.53 | 35395 | 9961.85 | 1.42% |
| 2025-08-12 | 28.67 | 28.43 | 0.26 | 0.92% | 28.22 | 29.49 | 41042 | 11793.62 | 1.65% |
| 2025-08-11 | 27.92 | 28.17 | 0.14 | 0.50% | 27.83 | 28.40 | 29223 | 8208.67 | 1.17% |
| 2025-08-08 | 28.10 | 28.03 | -0.07 | -0.25% | 27.80 | 28.27 | 28719 | 8043.61 | 1.15% |
| 2025-08-07 | 28.28 | 28.10 | 0.30 | 1.08% | 27.99 | 29.29 | 62038 | 17685.18 | 2.49% |
| 2025-08-06 | 27.78 | 27.80 | 0.02 | 0.07% | 27.56 | 28.05 | 43618 | 12112.29 | 1.75% |
| 2025-08-05 | 27.48 | 27.78 | 0.30 | 1.09% | 27.30 | 27.98 | 52286 | 14461.41 | 2.10% |
| 2025-08-04 | 26.40 | 27.48 | 0.86 | 3.23% | 26.40 | 27.59 | 48783 | 13290.05 | 1.96% |
| 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% |
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。
