| 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 | 24.02 | 24.18 | 0.08 | 0.33% | 24.02 | 24.39 | 13108 | 3176.71 | 2.10% |
| 2025-12-11 | 24.52 | 24.10 | -0.38 | -1.55% | 24.05 | 24.60 | 14962 | 3624.17 | 2.40% |
| 2025-12-10 | 24.46 | 24.48 | 0.02 | 0.08% | 24.28 | 24.61 | 9459 | 2308.77 | 1.52% |
| 2025-12-09 | 24.77 | 24.46 | -0.25 | -1.01% | 24.39 | 24.90 | 13476 | 3313.29 | 2.16% |
| 2025-12-08 | 24.67 | 24.71 | 0.06 | 0.24% | 24.51 | 24.87 | 11400 | 2814.96 | 1.83% |
| 2025-12-05 | 24.24 | 24.65 | 0.35 | 1.44% | 24.24 | 24.70 | 11341 | 2777.59 | 1.82% |
| 2025-12-04 | 24.65 | 24.30 | -0.37 | -1.50% | 24.25 | 24.75 | 13261 | 3237.70 | 2.13% |
| 2025-12-03 | 24.63 | 24.67 | 0.04 | 0.16% | 24.54 | 24.83 | 11368 | 2804.19 | 1.82% |
| 2025-12-02 | 25.16 | 24.63 | -0.55 | -2.18% | 24.61 | 25.18 | 15076 | 3740.23 | 2.42% |
| 2025-12-01 | 24.93 | 25.18 | 0.51 | 2.07% | 24.85 | 25.29 | 16805 | 4219.38 | 2.70% |
| 2025-11-28 | 24.65 | 24.67 | 0.13 | 0.53% | 24.50 | 24.77 | 10028 | 2470.51 | 1.61% |
| 2025-11-27 | 24.30 | 24.54 | 0.23 | 0.95% | 24.22 | 24.73 | 15926 | 3916.81 | 2.56% |
| 2025-11-26 | 24.61 | 24.31 | -0.38 | -1.54% | 24.30 | 24.88 | 14442 | 3546.76 | 2.32% |
| 2025-11-25 | 24.47 | 24.69 | 0.43 | 1.77% | 24.44 | 24.98 | 19427 | 4806.14 | 3.12% |
| 2025-11-24 | 23.95 | 24.26 | 0.34 | 1.42% | 23.95 | 24.60 | 19671 | 4771.11 | 3.16% |
| 2025-11-21 | 25.02 | 23.92 | -1.28 | -5.08% | 23.91 | 25.14 | 32843 | 8000.58 | 5.27% |
| 2025-11-20 | 25.42 | 25.20 | -0.22 | -0.87% | 25.07 | 26.08 | 28986 | 7377.55 | 4.65% |
| 2025-11-19 | 25.88 | 25.42 | -0.09 | -0.35% | 25.20 | 26.07 | 23400 | 5972.11 | 3.76% |
| 2025-11-18 | 26.09 | 25.51 | -0.61 | -2.34% | 25.35 | 26.15 | 24307 | 6226.40 | 3.90% |
| 2025-11-17 | 26.55 | 26.12 | -0.44 | -1.66% | 25.80 | 26.70 | 29980 | 7825.29 | 4.81% |
| 2025-11-14 | 26.96 | 26.56 | -0.37 | -1.37% | 26.56 | 27.02 | 28855 | 7726.14 | 4.63% |
| 2025-11-13 | 26.12 | 26.93 | 0.85 | 3.26% | 26.03 | 27.32 | 47472 | 12720.78 | 7.62% |
| 2025-11-12 | 26.42 | 26.08 | -0.32 | -1.21% | 25.81 | 26.45 | 21792 | 5677.51 | 3.50% |
| 2025-11-11 | 26.36 | 26.40 | 0.10 | 0.38% | 26.22 | 26.65 | 20987 | 5547.83 | 3.37% |
| 2025-11-10 | 26.61 | 26.30 | -0.06 | -0.23% | 26.16 | 26.77 | 26328 | 6952.73 | 4.23% |
| 2025-11-07 | 26.06 | 26.36 | 0.34 | 1.31% | 25.89 | 26.76 | 36739 | 9690.10 | 5.90% |
| 2025-11-06 | 25.99 | 26.02 | 0.03 | 0.12% | 25.89 | 26.28 | 21500 | 5609.60 | 3.45% |
| 2025-11-05 | 25.50 | 25.99 | 0.32 | 1.25% | 25.43 | 26.13 | 29128 | 7526.79 | 4.68% |
| 2025-11-04 | 25.83 | 25.67 | -0.16 | -0.62% | 25.49 | 26.00 | 19896 | 5108.16 | 3.19% |
| 2025-11-03 | 25.58 | 25.83 | 0.15 | 0.58% | 25.40 | 25.88 | 19555 | 5019.59 | 3.14% |
| 2025-10-31 | 25.28 | 25.68 | 0.35 | 1.38% | 25.25 | 25.99 | 27054 | 6967.82 | 4.34% |
| 2025-10-30 | 25.81 | 25.33 | -0.56 | -2.16% | 25.30 | 25.88 | 28541 | 7266.38 | 4.58% |
| 2025-10-29 | 25.41 | 25.89 | 0.47 | 1.85% | 25.35 | 26.13 | 43162 | 11139.82 | 6.93% |
| 2025-10-28 | 25.30 | 25.42 | 0.12 | 0.47% | 24.94 | 25.72 | 31611 | 8032.73 | 5.07% |
| 2025-10-27 | 25.18 | 25.30 | 0.18 | 0.72% | 25.17 | 25.46 | 24467 | 6182.64 | 3.93% |
| 2025-10-24 | 25.16 | 25.12 | 0.00 | 0.00% | 25.05 | 25.30 | 20827 | 5234.74 | 3.34% |
| 2025-10-23 | 24.88 | 25.12 | 0.16 | 0.64% | 24.61 | 25.15 | 19201 | 4772.80 | 3.08% |
| 2025-10-22 | 25.25 | 24.96 | -0.35 | -1.38% | 24.90 | 25.28 | 21732 | 5441.27 | 3.49% |
| 2025-10-21 | 25.24 | 25.31 | 0.11 | 0.44% | 25.10 | 25.54 | 28322 | 7180.70 | 4.55% |
| 2025-10-20 | 25.18 | 25.20 | 0.14 | 0.56% | 25.06 | 25.46 | 20559 | 5186.02 | 3.30% |
| 2025-10-17 | 25.59 | 25.06 | -0.60 | -2.34% | 24.95 | 25.99 | 37540 | 9586.67 | 6.03% |
| 2025-10-16 | 26.45 | 25.66 | -0.71 | -2.69% | 25.46 | 26.45 | 33857 | 8751.13 | 5.43% |
| 2025-10-15 | 26.40 | 26.37 | 0.02 | 0.08% | 26.20 | 26.86 | 29082 | 7694.44 | 4.67% |
| 2025-10-14 | 27.20 | 26.35 | -0.81 | -2.98% | 26.32 | 27.64 | 43588 | 11724.49 | 7.00% |
| 2025-10-13 | 26.88 | 27.16 | -0.69 | -2.48% | 26.36 | 27.77 | 47473 | 12877.30 | 7.62% |
| 2025-10-10 | 28.00 | 27.85 | -0.29 | -1.03% | 27.60 | 28.54 | 51999 | 14551.13 | 8.35% |
| 2025-10-09 | 28.40 | 28.14 | -0.52 | -1.81% | 27.95 | 28.69 | 61770 | 17435.02 | 9.92% |
| 2025-09-30 | 28.47 | 28.66 | 0.03 | 0.10% | 27.43 | 29.59 | 102894 | 29441.39 | 16.52% |
| 2025-09-29 | 27.00 | 28.63 | 1.23 | 4.49% | 26.18 | 30.08 | 147316 | 41559.35 | 23.65% |
| 2025-09-26 | 25.95 | 27.40 | 1.38 | 5.30% | 25.65 | 28.47 | 122231 | 33270.81 | 19.62% |
| 2025-09-25 | 26.08 | 26.02 | -0.02 | -0.08% | 25.77 | 26.29 | 36847 | 9621.55 | 5.91% |
| 2025-09-24 | 25.69 | 26.04 | 0.30 | 1.17% | 25.49 | 26.04 | 39987 | 10316.76 | 6.42% |
| 2025-09-23 | 26.15 | 25.74 | -0.55 | -2.09% | 25.34 | 26.51 | 51361 | 13199.66 | 8.24% |
| 2025-09-22 | 26.50 | 26.29 | -0.28 | -1.05% | 26.10 | 26.83 | 44967 | 11857.52 | 7.22% |
| 2025-09-19 | 26.21 | 26.57 | 0.19 | 0.72% | 26.21 | 26.83 | 61129 | 16259.49 | 9.81% |
| 2025-09-18 | 26.96 | 26.38 | -0.85 | -3.12% | 26.09 | 27.06 | 98246 | 26128.62 | 15.77% |
| 2025-09-17 | 28.19 | 27.23 | -1.08 | -3.81% | 26.94 | 28.51 | 118796 | 32753.13 | 19.07% |
| 2025-09-16 | 29.91 | 28.31 | -1.96 | -6.48% | 27.51 | 30.50 | 139558 | 40308.72 | 22.40% |
| 2025-09-15 | 31.12 | 30.27 | -1.52 | -4.78% | 29.90 | 32.34 | 121164 | 37331.43 | 19.45% |
| 2025-09-12 | 31.06 | 31.79 | 0.50 | 1.60% | 29.51 | 32.33 | 162593 | 50134.20 | 26.10% |
| 2025-09-11 | 31.13 | 31.29 | 0.15 | 0.48% | 29.88 | 33.38 | 228359 | 71999.77 | 36.66% |
| 2025-09-10 | 26.50 | 31.14 | 2.83 | 10.00% | 26.50 | 31.14 | 205958 | 59141.39 | 33.06% |
| 2025-09-09 | 29.54 | 28.31 | -3.14 | -9.98% | 28.31 | 29.95 | 211299 | 60753.21 | 33.92% |
| 2025-09-08 | 31.45 | 31.45 | 2.86 | 10.00% | 31.45 | 31.45 | 61968 | 19488.95 | 9.95% |
| 2025-09-05 | 27.14 | 28.59 | 2.60 | 10.00% | 26.88 | 28.59 | 55373 | 15528.61 | 8.89% |
| 2025-09-04 | 23.68 | 25.99 | 2.36 | 9.99% | 23.68 | 25.99 | 105534 | 26744.99 | 16.94% |
| 2025-09-03 | 24.22 | 23.63 | -0.32 | -1.34% | 23.60 | 24.68 | 28045 | 6749.44 | 4.50% |
| 2025-09-02 | 24.40 | 23.95 | -0.46 | -1.88% | 23.68 | 24.55 | 26221 | 6284.87 | 4.21% |
| 2025-09-01 | 24.20 | 24.41 | 0.33 | 1.37% | 23.85 | 24.41 | 17720 | 4294.40 | 2.84% |
| 2025-08-29 | 24.30 | 24.08 | -0.38 | -1.55% | 24.04 | 24.59 | 20512 | 4968.42 | 3.29% |
| 2025-08-28 | 24.21 | 24.46 | 0.18 | 0.74% | 23.60 | 24.75 | 39500 | 9563.66 | 6.34% |
| 2025-08-27 | 25.00 | 24.28 | -0.80 | -3.19% | 24.28 | 25.08 | 39350 | 9735.65 | 6.32% |
| 2025-08-26 | 24.38 | 25.08 | 0.64 | 2.62% | 24.34 | 25.11 | 48371 | 12025.89 | 7.76% |
| 2025-08-25 | 24.69 | 24.44 | -0.17 | -0.69% | 24.31 | 24.71 | 31156 | 7639.28 | 5.00% |
| 2025-08-22 | 24.95 | 24.61 | -0.28 | -1.12% | 24.41 | 24.95 | 31417 | 7729.17 | 5.04% |
| 2025-08-21 | 24.79 | 24.89 | 0.09 | 0.36% | 24.70 | 25.17 | 27679 | 6875.10 | 4.44% |
| 2025-08-20 | 24.58 | 24.80 | 0.03 | 0.12% | 24.58 | 25.00 | 31240 | 7752.92 | 5.01% |
| 2025-08-19 | 24.80 | 24.77 | 0.22 | 0.90% | 24.55 | 24.88 | 35915 | 8875.25 | 5.77% |
| 2025-08-18 | 24.48 | 24.55 | 0.18 | 0.74% | 24.31 | 24.85 | 41582 | 10204.08 | 6.67% |
| 2025-08-15 | 24.25 | 24.37 | 0.09 | 0.37% | 24.15 | 24.52 | 42399 | 10301.63 | 6.81% |
键邦股份(603285)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。
