| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-14 | 88.71 | 82.34 | -5.67 | -6.44% | 81.70 | 89.03 | 12935 | 10939.72 | 1.84% |
| 2025-10-13 | 82.64 | 88.01 | -1.34 | -1.50% | 82.64 | 88.59 | 12596 | 10950.96 | 1.79% |
| 2025-10-10 | 91.60 | 89.35 | -2.16 | -2.36% | 88.00 | 93.36 | 12109 | 10966.22 | 1.72% |
| 2025-10-09 | 96.00 | 91.51 | -2.59 | -2.75% | 91.02 | 96.00 | 12987 | 11950.42 | 1.85% |
| 2025-09-30 | 99.00 | 94.10 | -2.05 | -2.13% | 93.51 | 99.05 | 14427 | 13657.79 | 2.06% |
| 2025-09-29 | 98.88 | 96.15 | -1.73 | -1.77% | 95.87 | 100.18 | 12557 | 12203.44 | 1.79% |
| 2025-09-26 | 106.30 | 97.88 | -8.42 | -7.92% | 97.88 | 106.50 | 13900 | 14072.28 | 1.98% |
| 2025-09-25 | 101.90 | 106.30 | 4.52 | 4.44% | 100.15 | 108.37 | 25380 | 26505.22 | 3.62% |
| 2025-09-24 | 101.00 | 101.78 | 0.50 | 0.49% | 100.03 | 104.03 | 16365 | 16739.32 | 2.33% |
| 2025-09-23 | 103.20 | 101.28 | -2.97 | -2.85% | 100.11 | 104.65 | 26176 | 26776.80 | 3.73% |
| 2025-09-22 | 110.80 | 104.25 | -6.43 | -5.81% | 103.49 | 112.00 | 43968 | 47037.59 | 6.26% |
| 2025-09-19 | 124.79 | 110.68 | -12.30 | -10.00% | 110.68 | 125.67 | 26891 | 30863.74 | 3.83% |
| 2025-09-18 | 111.80 | 122.98 | 11.18 | 10.00% | 111.80 | 122.98 | 40593 | 48641.14 | 5.78% |
| 2025-09-17 | 108.00 | 111.80 | 6.74 | 6.42% | 103.20 | 112.78 | 42116 | 45663.00 | 6.00% |
| 2025-09-16 | 99.27 | 105.06 | 9.55 | 10.00% | 98.47 | 105.06 | 15117 | 15677.06 | 2.15% |
| 2025-09-15 | 99.75 | 95.51 | -4.59 | -4.59% | 95.51 | 103.36 | 22761 | 22638.60 | 3.24% |
| 2025-09-12 | 104.20 | 100.10 | -4.10 | -3.93% | 98.50 | 104.70 | 17225 | 17243.70 | 2.45% |
| 2025-09-11 | 98.80 | 104.20 | 6.94 | 7.14% | 95.58 | 106.40 | 35543 | 36037.57 | 5.06% |
| 2025-09-10 | 98.00 | 97.26 | -1.98 | -2.00% | 96.14 | 102.00 | 19005 | 18721.78 | 2.71% |
| 2025-09-09 | 101.19 | 99.24 | -1.76 | -1.74% | 94.01 | 104.96 | 31468 | 31065.31 | 4.48% |
| 2025-09-08 | 100.08 | 101.00 | -1.08 | -1.06% | 92.28 | 104.44 | 37021 | 36457.88 | 5.27% |
| 2025-09-05 | 95.54 | 102.08 | 5.90 | 6.13% | 94.00 | 105.19 | 40128 | 40299.83 | 5.72% |
| 2025-09-04 | 96.00 | 96.18 | -0.59 | -0.61% | 91.00 | 100.08 | 42005 | 39637.70 | 5.98% |
| 2025-09-03 | 99.79 | 96.77 | 1.29 | 1.35% | 91.70 | 102.97 | 42894 | 41937.38 | 6.11% |
| 2025-09-02 | 87.00 | 95.48 | 8.68 | 10.00% | 87.00 | 95.48 | 52087 | 47834.15 | 7.42% |
| 2025-09-01 | 80.60 | 86.80 | 7.89 | 10.00% | 80.60 | 86.80 | 43180 | 36378.91 | 6.15% |
| 2025-08-29 | 74.00 | 78.91 | 7.17 | 9.99% | 74.00 | 78.91 | 29835 | 23361.34 | 4.25% |
| 2025-08-28 | 69.37 | 71.74 | 2.37 | 3.42% | 68.01 | 72.60 | 18351 | 12889.53 | 2.61% |
| 2025-08-27 | 71.70 | 69.37 | -3.37 | -4.63% | 69.11 | 73.30 | 23813 | 16910.05 | 3.39% |
| 2025-08-26 | 68.98 | 72.74 | 1.18 | 1.65% | 68.80 | 76.24 | 37028 | 26551.60 | 5.27% |
| 2025-08-25 | 70.00 | 71.56 | 6.51 | 10.01% | 68.80 | 71.56 | 29181 | 20700.36 | 4.16% |
| 2025-08-22 | 63.51 | 65.05 | 1.31 | 2.06% | 62.32 | 66.17 | 24165 | 15544.20 | 3.44% |
| 2025-08-21 | 65.88 | 63.74 | -1.14 | -1.76% | 63.00 | 67.99 | 32969 | 21412.15 | 4.70% |
| 2025-08-20 | 59.53 | 64.88 | 5.90 | 10.00% | 59.53 | 64.88 | 18557 | 11727.38 | 2.64% |
| 2025-08-19 | 57.27 | 58.98 | 1.72 | 3.00% | 56.49 | 59.88 | 20097 | 11738.82 | 2.86% |
| 2025-08-18 | 57.83 | 57.26 | -0.55 | -0.95% | 56.41 | 58.17 | 17327 | 9878.15 | 2.47% |
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。
