| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 54.17 | 54.21 | -0.19 | -0.35% | 53.23 | 55.12 | 39037 | 21269.17 | 0.67% | 0.00 |
| 2026-02-05 | 55.32 | 54.40 | -0.62 | -1.13% | 53.91 | 55.55 | 39900 | 21789.80 | 0.68% | 0.00 |
| 2026-02-04 | 55.78 | 55.02 | -0.48 | -0.86% | 54.13 | 55.80 | 45840 | 25101.04 | 0.79% | 0.00 |
| 2026-02-03 | 54.34 | 55.50 | 1.87 | 3.49% | 54.30 | 55.60 | 59238 | 32587.11 | 1.02% | 0.00 |
| 2026-02-02 | 57.72 | 53.63 | -4.52 | -7.77% | 53.54 | 58.00 | 104399 | 57618.62 | 1.79% | 0.00 |
| 2026-01-30 | 59.17 | 58.15 | -0.40 | -0.68% | 56.36 | 60.06 | 82417 | 47884.11 | 1.41% | 0.00 |
| 2026-01-29 | 58.20 | 58.55 | 0.16 | 0.27% | 58.18 | 60.95 | 89338 | 53163.59 | 1.53% | 0.00 |
| 2026-01-28 | 58.65 | 58.39 | 0.07 | 0.12% | 58.00 | 59.80 | 70983 | 41656.64 | 1.22% | 0.00 |
| 2026-01-27 | 58.12 | 58.32 | -0.13 | -0.22% | 56.59 | 58.98 | 62127 | 35792.77 | 1.06% | 0.00 |
| 2026-01-26 | 58.50 | 58.45 | -0.03 | -0.05% | 57.59 | 60.07 | 84164 | 49272.72 | 1.44% | 0.00 |
| 2026-01-23 | 57.30 | 58.48 | 1.72 | 3.03% | 56.60 | 58.88 | 74307 | 43255.51 | 1.27% | 0.00 |
| 2026-01-22 | 56.22 | 56.76 | 0.54 | 0.96% | 56.03 | 57.09 | 50757 | 28755.76 | 0.87% | 0.00 |
| 2026-01-21 | 55.64 | 56.22 | 0.27 | 0.48% | 55.12 | 56.96 | 63180 | 35562.73 | 1.08% | 0.00 |
| 2026-01-20 | 56.50 | 55.95 | -0.44 | -0.78% | 54.97 | 56.59 | 66163 | 36781.66 | 1.13% | 0.00 |
| 2026-01-19 | 55.97 | 56.39 | 0.00 | 0.00% | 55.90 | 57.65 | 77854 | 44040.69 | 1.33% | 0.00 |
| 2026-01-16 | 57.62 | 56.39 | -1.23 | -2.13% | 55.70 | 58.20 | 91261 | 51565.26 | 1.56% | 0.00 |
| 2026-01-15 | 59.00 | 57.62 | -2.15 | -3.60% | 57.20 | 59.45 | 101952 | 59218.71 | 1.75% | 0.00 |
| 2026-01-14 | 61.50 | 59.77 | -2.47 | -3.97% | 58.93 | 63.20 | 158008 | 96477.77 | 2.71% | 0.00 |
| 2026-01-13 | 56.20 | 62.24 | 6.74 | 12.14% | 56.00 | 64.50 | 177821 | 109313.20 | 3.05% | 0.00 |
| 2026-01-12 | 55.88 | 55.50 | -0.16 | -0.29% | 54.83 | 57.26 | 71768 | 39880.08 | 1.23% | 0.00 |
| 2026-01-09 | 54.44 | 55.66 | 1.26 | 2.32% | 54.24 | 55.68 | 68324 | 37633.25 | 1.17% | 0.00 |
| 2026-01-08 | 55.46 | 54.40 | -1.08 | -1.95% | 54.33 | 55.88 | 57315 | 31521.75 | 0.98% | 0.00 |
| 2026-01-07 | 54.93 | 55.48 | 0.55 | 1.00% | 53.90 | 55.85 | 72005 | 39589.67 | 1.23% | 0.00 |
| 2026-01-06 | 50.65 | 54.93 | 4.11 | 8.09% | 50.63 | 54.95 | 97789 | 52353.41 | 1.68% | 2.00 |
| 2026-01-05 | 49.83 | 50.82 | 1.02 | 2.05% | 49.83 | 50.99 | 35261 | 17820.67 | 0.60% | 0.00 |
| 2025-12-31 | 50.05 | 49.80 | -0.25 | -0.50% | 49.55 | 50.25 | 26226 | 13069.38 | 0.45% | 0.00 |
| 2025-12-30 | 49.70 | 50.05 | 0.10 | 0.20% | 49.52 | 50.05 | 24864 | 12386.93 | 0.43% | 0.00 |
| 2025-12-29 | 50.27 | 49.95 | -0.26 | -0.52% | 49.20 | 50.57 | 29180 | 14609.54 | 0.50% | 0.00 |
| 2025-12-26 | 49.48 | 50.21 | 0.90 | 1.83% | 49.32 | 50.28 | 31403 | 15704.31 | 0.54% | 0.00 |
| 2025-12-25 | 49.60 | 49.31 | -0.31 | -0.62% | 49.26 | 50.00 | 23792 | 11775.08 | 0.41% | 20.00 |
| 2025-12-24 | 48.76 | 49.62 | 0.66 | 1.35% | 48.00 | 49.83 | 33532 | 16548.85 | 0.57% | 0.00 |
| 2025-12-23 | 48.79 | 48.96 | 0.11 | 0.23% | 48.60 | 49.22 | 21130 | 10331.87 | 0.36% | 0.00 |
| 2025-12-22 | 48.75 | 48.85 | 0.54 | 1.12% | 48.42 | 49.28 | 27359 | 13371.72 | 0.47% | 0.00 |
| 2025-12-19 | 47.29 | 48.31 | 1.06 | 2.24% | 47.20 | 48.46 | 27158 | 13030.71 | 0.47% | 0.00 |
| 2025-12-18 | 47.24 | 47.25 | 0.01 | 0.02% | 47.03 | 47.64 | 19579 | 9264.80 | 0.34% | 0.00 |
| 2025-12-17 | 46.89 | 47.24 | 0.34 | 0.72% | 46.48 | 47.50 | 27274 | 12809.00 | 0.47% | 0.00 |
| 2025-12-16 | 47.90 | 46.90 | -0.99 | -2.07% | 46.88 | 48.05 | 25311 | 11975.97 | 0.43% | 0.00 |
| 2025-12-15 | 47.55 | 47.89 | 0.38 | 0.80% | 47.33 | 48.34 | 30922 | 14824.70 | 0.53% | 0.00 |
| 2025-12-12 | 46.09 | 47.51 | 1.41 | 3.06% | 45.91 | 48.17 | 62284 | 29432.27 | 1.07% | 0.00 |
| 2025-12-11 | 46.13 | 46.10 | -0.02 | -0.04% | 45.82 | 46.37 | 20149 | 9268.27 | 0.35% | 0.00 |
| 2025-12-10 | 45.78 | 46.12 | 0.40 | 0.87% | 45.31 | 46.43 | 23822 | 10946.88 | 0.41% | 0.00 |
| 2025-12-09 | 45.80 | 45.72 | -0.12 | -0.26% | 45.71 | 46.40 | 18683 | 8580.54 | 0.32% | 0.00 |
| 2025-12-08 | 46.25 | 45.84 | -0.17 | -0.37% | 45.77 | 46.47 | 27854 | 12817.67 | 0.48% | 0.00 |
| 2025-12-05 | 45.55 | 46.01 | 0.58 | 1.28% | 45.14 | 46.11 | 22522 | 10280.44 | 0.39% | 0.00 |
| 2025-12-04 | 45.73 | 45.43 | -0.12 | -0.26% | 45.00 | 45.82 | 19644 | 8934.26 | 0.34% | 0.00 |
| 2025-12-03 | 46.00 | 45.55 | -0.39 | -0.85% | 45.38 | 46.19 | 24070 | 11011.12 | 0.41% | 0.00 |
| 2025-12-02 | 46.94 | 45.94 | -1.10 | -2.34% | 45.84 | 46.96 | 33064 | 15298.02 | 0.57% | 0.00 |
| 2025-12-01 | 47.80 | 47.04 | -0.45 | -0.95% | 46.90 | 48.20 | 39297 | 18581.83 | 0.67% | 0.00 |
| 2025-11-28 | 47.57 | 47.49 | -0.03 | -0.06% | 47.26 | 47.91 | 24964 | 11875.36 | 0.43% | 0.00 |
| 2025-11-27 | 48.02 | 47.52 | -0.50 | -1.04% | 47.50 | 48.40 | 21722 | 10429.21 | 0.37% | 0.00 |
| 2025-11-26 | 49.00 | 48.02 | -0.57 | -1.17% | 47.92 | 49.40 | 27762 | 13495.55 | 0.48% | 0.00 |
| 2025-11-25 | 48.08 | 48.59 | 0.52 | 1.08% | 47.97 | 49.42 | 34632 | 16910.50 | 0.59% | 0.00 |
| 2025-11-24 | 48.50 | 48.07 | 0.17 | 0.35% | 47.81 | 48.80 | 35622 | 17205.98 | 0.61% | 0.00 |
| 2025-11-21 | 48.89 | 47.90 | -1.26 | -2.56% | 47.65 | 49.88 | 43479 | 21036.31 | 0.75% | 0.00 |
| 2025-11-20 | 49.76 | 49.16 | -0.48 | -0.97% | 49.16 | 50.75 | 27787 | 13830.62 | 0.48% | 0.00 |
| 2025-11-19 | 49.71 | 49.64 | -0.03 | -0.06% | 49.55 | 50.22 | 21230 | 10568.98 | 0.36% | 0.10 |
| 2025-11-18 | 49.77 | 49.67 | -0.46 | -0.92% | 49.20 | 50.07 | 27631 | 13684.83 | 0.47% | 0.00 |
| 2025-11-17 | 50.35 | 50.13 | -0.07 | -0.14% | 48.72 | 50.41 | 54387 | 26888.68 | 0.93% | 0.00 |
| 2025-11-14 | 51.02 | 50.20 | -0.98 | -1.91% | 50.20 | 51.54 | 30771 | 15663.41 | 0.53% | 0.00 |
| 2025-11-13 | 51.39 | 51.18 | -0.33 | -0.64% | 50.73 | 51.97 | 40159 | 20545.08 | 0.69% | 0.00 |
| 2025-11-12 | 51.45 | 51.51 | 0.09 | 0.18% | 50.70 | 51.78 | 38335 | 19691.26 | 0.66% | 0.00 |
| 2025-11-11 | 50.24 | 51.42 | 1.32 | 2.63% | 50.10 | 51.75 | 50354 | 25823.46 | 0.86% | 0.00 |
| 2025-11-10 | 50.03 | 50.10 | 0.37 | 0.74% | 49.77 | 50.76 | 33015 | 16589.81 | 0.57% | 0.00 |
| 2025-11-07 | 49.50 | 49.73 | 0.43 | 0.87% | 49.16 | 50.48 | 32745 | 16361.25 | 0.56% | 0.00 |
| 2025-11-06 | 48.01 | 49.30 | 1.19 | 2.47% | 48.01 | 49.51 | 32899 | 16128.38 | 0.56% | 0.00 |
| 2025-11-05 | 48.00 | 48.11 | -0.37 | -0.76% | 47.80 | 48.70 | 29146 | 14064.23 | 0.50% | 0.00 |
| 2025-11-04 | 49.70 | 48.48 | -1.42 | -2.85% | 48.10 | 50.00 | 38159 | 18602.04 | 0.65% | 0.00 |
| 2025-11-03 | 50.71 | 49.90 | -0.90 | -1.77% | 49.11 | 50.76 | 44371 | 22052.46 | 0.76% | 0.00 |
| 2025-10-31 | 49.88 | 50.80 | 1.21 | 2.44% | 49.88 | 51.44 | 52779 | 26846.88 | 0.90% | 0.00 |
| 2025-10-30 | 50.27 | 49.59 | -0.69 | -1.37% | 49.28 | 50.27 | 30207 | 15015.70 | 0.52% | 0.00 |
| 2025-10-29 | 49.55 | 50.28 | 0.72 | 1.45% | 49.40 | 50.44 | 30993 | 15500.40 | 0.53% | 0.00 |
| 2025-10-28 | 49.85 | 49.56 | -0.21 | -0.42% | 49.45 | 50.10 | 31468 | 15637.80 | 0.54% | 0.00 |
| 2025-10-27 | 48.98 | 49.77 | 1.29 | 2.66% | 48.98 | 50.85 | 53645 | 26844.62 | 0.92% | 0.00 |
| 2025-10-24 | 47.60 | 48.48 | 0.95 | 2.00% | 47.40 | 48.58 | 38060 | 18253.92 | 0.65% | 0.00 |
| 2025-10-23 | 47.31 | 47.53 | 0.18 | 0.38% | 46.80 | 47.60 | 23573 | 11125.23 | 0.40% | 0.00 |
| 2025-10-22 | 47.81 | 47.35 | -0.51 | -1.07% | 47.35 | 48.12 | 23145 | 11040.03 | 0.40% | 0.00 |
| 2025-10-21 | 47.55 | 47.86 | 0.51 | 1.08% | 47.11 | 48.22 | 29239 | 13992.07 | 0.50% | 0.00 |
| 2025-10-20 | 48.08 | 47.35 | -0.10 | -0.21% | 47.07 | 48.29 | 26306 | 12502.45 | 0.45% | 0.00 |
| 2025-10-17 | 48.52 | 47.45 | -1.18 | -2.43% | 47.40 | 48.99 | 38324 | 18359.58 | 0.66% | 0.00 |
| 2025-10-16 | 50.00 | 48.63 | -1.54 | -3.07% | 48.53 | 50.22 | 43737 | 21517.11 | 0.75% | 0.00 |
凯赛生物(688065)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。
