| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 136.30 | 135.00 | -1.59 | -1.16% | 133.66 | 143.80 | 18133 | 25019.13 | 2.58% |
| 2026-02-04 | 140.10 | 136.59 | -4.00 | -2.85% | 133.34 | 141.93 | 12369 | 16866.48 | 1.76% |
| 2026-02-03 | 130.88 | 140.59 | 12.28 | 9.57% | 128.60 | 141.00 | 21129 | 28645.27 | 3.01% |
| 2026-02-02 | 133.01 | 128.31 | -0.69 | -0.53% | 125.66 | 137.13 | 19069 | 25032.16 | 2.72% |
| 2026-01-30 | 116.92 | 129.00 | 8.08 | 6.68% | 115.68 | 133.01 | 28753 | 36198.87 | 4.10% |
| 2026-01-29 | 134.44 | 120.92 | -13.44 | -10.00% | 120.92 | 134.50 | 11573 | 14468.41 | 1.65% |
| 2026-01-28 | 131.00 | 134.36 | 2.94 | 2.24% | 126.01 | 137.35 | 14059 | 18440.49 | 2.00% |
| 2026-01-27 | 122.39 | 131.42 | 11.95 | 10.00% | 118.53 | 131.42 | 12188 | 15417.21 | 1.74% |
| 2026-01-26 | 123.02 | 119.47 | -2.33 | -1.91% | 118.83 | 128.00 | 12885 | 15959.22 | 1.84% |
| 2026-01-23 | 127.04 | 121.80 | -2.75 | -2.21% | 119.10 | 127.50 | 11083 | 13537.95 | 1.58% |
| 2026-01-22 | 126.89 | 124.55 | 0.15 | 0.12% | 121.38 | 127.68 | 16871 | 20935.46 | 2.40% |
| 2026-01-21 | 121.94 | 124.40 | 1.70 | 1.39% | 121.94 | 129.00 | 18863 | 23502.68 | 2.69% |
| 2026-01-20 | 122.57 | 122.70 | -1.10 | -0.89% | 120.09 | 132.99 | 32138 | 40588.51 | 4.58% |
| 2026-01-19 | 116.66 | 123.80 | 8.82 | 7.67% | 113.80 | 126.48 | 31640 | 38564.27 | 4.51% |
| 2026-01-16 | 109.90 | 114.98 | 5.52 | 5.04% | 109.28 | 119.88 | 19470 | 22368.71 | 2.77% |
| 2026-01-15 | 114.07 | 109.46 | -6.34 | -5.47% | 106.86 | 117.00 | 16055 | 17798.65 | 2.29% |
| 2026-01-14 | 109.93 | 115.80 | 6.53 | 5.98% | 109.93 | 120.20 | 19592 | 22988.95 | 2.79% |
| 2026-01-13 | 111.29 | 109.27 | -0.92 | -0.83% | 106.00 | 114.80 | 13409 | 14718.67 | 1.91% |
| 2026-01-12 | 115.00 | 110.19 | 2.25 | 2.08% | 110.00 | 118.73 | 23645 | 26877.64 | 3.37% |
| 2026-01-09 | 99.10 | 107.94 | 9.81 | 10.00% | 97.60 | 107.94 | 22790 | 23511.65 | 3.25% |
| 2026-01-08 | 99.00 | 98.13 | 1.64 | 1.70% | 97.00 | 102.88 | 24702 | 24754.38 | 3.52% |
| 2026-01-07 | 86.99 | 96.49 | 8.77 | 10.00% | 86.30 | 96.49 | 19701 | 18596.18 | 2.81% |
| 2026-01-06 | 86.98 | 87.72 | 0.67 | 0.77% | 85.35 | 88.90 | 12071 | 10483.07 | 1.72% |
| 2026-01-05 | 88.98 | 87.05 | -2.75 | -3.06% | 85.00 | 89.60 | 7356 | 6435.55 | 1.05% |
| 2025-12-31 | 90.54 | 89.80 | -1.40 | -1.54% | 83.30 | 90.54 | 14997 | 13013.21 | 2.14% |
| 2025-12-30 | 86.90 | 91.20 | 3.29 | 3.74% | 85.89 | 91.86 | 11942 | 10681.91 | 1.70% |
| 2025-12-29 | 85.35 | 87.91 | 2.56 | 3.00% | 84.71 | 90.08 | 13073 | 11498.91 | 1.86% |
| 2025-12-26 | 87.86 | 85.35 | -0.20 | -0.23% | 83.40 | 87.86 | 7904 | 6721.84 | 1.13% |
| 2025-12-25 | 82.50 | 85.55 | 2.85 | 3.45% | 82.14 | 86.19 | 8333 | 7070.90 | 1.19% |
| 2025-12-24 | 82.48 | 82.70 | 0.57 | 0.69% | 81.64 | 83.39 | 5744 | 4739.19 | 0.82% |
| 2025-12-23 | 81.96 | 82.13 | 0.17 | 0.21% | 81.10 | 82.60 | 4507 | 3686.54 | 0.64% |
| 2025-12-22 | 82.39 | 81.96 | -0.04 | -0.05% | 80.60 | 82.68 | 7097 | 5803.20 | 1.01% |
| 2025-12-19 | 81.38 | 82.00 | 0.50 | 0.61% | 81.12 | 82.20 | 4872 | 3974.59 | 0.69% |
| 2025-12-18 | 83.86 | 81.50 | -1.99 | -2.38% | 81.00 | 84.12 | 6730 | 5537.68 | 0.96% |
| 2025-12-17 | 82.90 | 83.49 | 0.59 | 0.71% | 80.70 | 83.90 | 10479 | 8646.92 | 1.49% |
| 2025-12-16 | 83.00 | 82.90 | -0.39 | -0.47% | 81.80 | 84.88 | 6782 | 5640.09 | 0.97% |
| 2025-12-15 | 86.00 | 83.29 | -2.60 | -3.03% | 82.80 | 86.00 | 8328 | 7011.98 | 1.19% |
| 2025-12-12 | 88.05 | 85.89 | -2.12 | -2.41% | 85.35 | 88.99 | 6822 | 5897.14 | 0.97% |
| 2025-12-11 | 88.90 | 88.01 | 0.16 | 0.18% | 87.10 | 90.36 | 9819 | 8674.21 | 1.40% |
| 2025-12-10 | 89.90 | 87.85 | -1.87 | -2.08% | 87.43 | 89.90 | 9655 | 8502.18 | 1.38% |
| 2025-12-09 | 91.20 | 89.72 | -2.78 | -3.01% | 89.66 | 91.50 | 8411 | 7593.34 | 1.20% |
| 2025-12-08 | 95.13 | 92.50 | -2.63 | -2.76% | 89.17 | 95.49 | 22224 | 20322.22 | 3.17% |
| 2025-12-05 | 99.50 | 95.13 | -4.87 | -4.87% | 94.80 | 100.92 | 14148 | 13629.04 | 2.02% |
| 2025-12-04 | 105.90 | 100.00 | -4.98 | -4.74% | 99.00 | 105.90 | 16933 | 17158.75 | 2.41% |
| 2025-12-03 | 99.32 | 104.98 | 5.67 | 5.71% | 98.30 | 107.00 | 21583 | 22315.62 | 3.07% |
| 2025-12-02 | 100.98 | 99.31 | -2.69 | -2.64% | 96.42 | 102.10 | 11890 | 11908.23 | 1.69% |
| 2025-12-01 | 103.70 | 102.00 | -3.13 | -2.98% | 99.95 | 107.36 | 20298 | 20826.80 | 2.89% |
| 2025-11-28 | 98.26 | 105.13 | 6.33 | 6.41% | 98.26 | 106.00 | 22266 | 22954.44 | 3.17% |
| 2025-11-27 | 99.50 | 98.80 | -0.82 | -0.82% | 97.20 | 104.14 | 16807 | 16870.44 | 2.39% |
| 2025-11-26 | 97.00 | 99.62 | 2.90 | 3.00% | 95.15 | 103.55 | 22775 | 22643.23 | 3.24% |
| 2025-11-25 | 96.00 | 96.72 | 1.91 | 2.01% | 94.82 | 99.52 | 18644 | 18183.13 | 2.66% |
| 2025-11-24 | 92.57 | 94.81 | 2.26 | 2.44% | 90.10 | 98.38 | 26900 | 25252.33 | 3.83% |
| 2025-11-21 | 85.33 | 92.55 | 5.24 | 6.00% | 85.33 | 96.04 | 38156 | 35299.36 | 5.44% |
| 2025-11-20 | 89.70 | 87.31 | -1.94 | -2.17% | 86.50 | 93.87 | 14996 | 13361.64 | 2.14% |
| 2025-11-19 | 90.00 | 89.25 | 1.17 | 1.33% | 85.58 | 94.80 | 22952 | 21007.51 | 3.27% |
| 2025-11-18 | 94.70 | 88.08 | -7.10 | -7.46% | 87.10 | 94.70 | 21043 | 18903.63 | 3.00% |
| 2025-11-17 | 90.89 | 95.18 | 5.50 | 6.13% | 89.88 | 98.65 | 30143 | 29122.59 | 4.29% |
| 2025-11-14 | 89.32 | 89.68 | -0.54 | -0.60% | 87.50 | 94.44 | 10281 | 9313.95 | 1.46% |
| 2025-11-13 | 88.88 | 90.22 | 1.34 | 1.51% | 86.63 | 90.66 | 8979 | 7954.46 | 1.28% |
| 2025-11-12 | 95.00 | 88.88 | -7.23 | -7.52% | 88.33 | 96.07 | 14267 | 13043.80 | 2.03% |
| 2025-11-11 | 93.73 | 96.11 | 2.51 | 2.68% | 90.16 | 96.79 | 20387 | 19175.04 | 2.90% |
| 2025-11-10 | 95.50 | 93.60 | -1.91 | -2.00% | 91.67 | 96.62 | 12213 | 11432.64 | 1.74% |
| 2025-11-07 | 89.50 | 95.51 | 4.36 | 4.78% | 87.00 | 97.66 | 22967 | 21197.23 | 3.27% |
| 2025-11-06 | 84.72 | 91.15 | 6.40 | 7.55% | 83.56 | 91.26 | 24158 | 21250.09 | 3.44% |
| 2025-11-05 | 81.93 | 84.75 | 2.70 | 3.29% | 80.09 | 86.01 | 18417 | 15395.56 | 2.62% |
| 2025-11-04 | 83.07 | 82.05 | -0.36 | -0.44% | 79.27 | 85.00 | 14812 | 12103.43 | 2.11% |
| 2025-11-03 | 85.90 | 82.41 | -1.45 | -1.73% | 82.35 | 85.90 | 9827 | 8201.93 | 1.40% |
| 2025-10-31 | 83.00 | 83.86 | 0.46 | 0.55% | 81.09 | 88.15 | 16781 | 14275.79 | 2.39% |
| 2025-10-30 | 83.50 | 83.40 | 0.95 | 1.15% | 79.95 | 84.58 | 21553 | 17676.17 | 3.07% |
| 2025-10-29 | 91.47 | 82.45 | -9.03 | -9.87% | 82.33 | 91.47 | 23608 | 20096.63 | 3.36% |
| 2025-10-28 | 92.22 | 91.48 | 1.12 | 1.24% | 88.20 | 93.48 | 19868 | 18101.16 | 2.83% |
| 2025-10-27 | 92.39 | 90.36 | 0.68 | 0.76% | 88.12 | 92.68 | 31837 | 28760.29 | 4.54% |
| 2025-10-24 | 81.53 | 89.68 | 8.15 | 10.00% | 81.53 | 89.68 | 19800 | 16963.42 | 2.82% |
| 2025-10-23 | 84.55 | 81.53 | -3.02 | -3.57% | 80.49 | 86.60 | 10200 | 8369.85 | 1.45% |
| 2025-10-22 | 85.19 | 84.55 | -0.62 | -0.73% | 83.00 | 86.21 | 5853 | 4929.09 | 0.83% |
| 2025-10-21 | 83.86 | 85.17 | 1.30 | 1.55% | 82.20 | 85.28 | 7608 | 6427.48 | 1.08% |
| 2025-10-20 | 85.00 | 83.87 | 1.67 | 2.03% | 82.66 | 85.93 | 8909 | 7486.82 | 1.27% |
| 2025-10-17 | 85.87 | 82.20 | -4.00 | -4.64% | 82.00 | 85.87 | 8268 | 6913.53 | 1.18% |
| 2025-10-16 | 85.19 | 86.20 | 0.76 | 0.89% | 84.50 | 87.30 | 10322 | 8861.39 | 1.47% |
| 2025-10-15 | 83.32 | 85.44 | 3.10 | 3.76% | 82.29 | 86.45 | 14783 | 12465.53 | 2.11% |
凯迪股份(605288)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。
