| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 50.36 | 50.17 | 0.05 | 0.10% | 49.88 | 50.92 | 32650 | 16388.50 | 0.56% | 0.00 |
| 2025-10-14 | 51.43 | 50.12 | -1.24 | -2.41% | 50.08 | 52.80 | 53460 | 27378.42 | 0.92% | 0.00 |
| 2025-10-13 | 50.80 | 51.36 | -1.23 | -2.34% | 50.74 | 51.90 | 44687 | 22888.09 | 0.77% | 0.00 |
| 2025-10-10 | 52.57 | 52.59 | -0.11 | -0.21% | 51.93 | 52.91 | 38755 | 20297.39 | 0.66% | 0.00 |
| 2025-10-09 | 52.04 | 52.70 | 0.66 | 1.27% | 51.30 | 52.86 | 47669 | 24899.28 | 0.82% | 0.00 |
| 2025-09-30 | 51.00 | 52.04 | 0.48 | 0.93% | 50.17 | 52.24 | 59896 | 30763.36 | 1.03% | 0.00 |
| 2025-09-29 | 51.71 | 51.56 | 0.09 | 0.17% | 50.40 | 51.79 | 38388 | 19597.10 | 0.66% | 0.00 |
| 2025-09-26 | 51.50 | 51.47 | -0.19 | -0.37% | 51.37 | 52.06 | 32298 | 16688.24 | 0.55% | 0.00 |
| 2025-09-25 | 51.80 | 51.66 | -0.03 | -0.06% | 51.51 | 52.72 | 42566 | 22107.12 | 0.73% | 0.00 |
| 2025-09-24 | 50.54 | 51.69 | 0.90 | 1.77% | 50.39 | 51.99 | 48770 | 24984.90 | 0.84% | 0.00 |
| 2025-09-23 | 51.32 | 50.79 | -0.53 | -1.03% | 49.92 | 51.83 | 42756 | 21623.93 | 0.73% | 0.00 |
| 2025-09-22 | 51.88 | 51.32 | -0.56 | -1.08% | 50.90 | 52.11 | 38800 | 19873.18 | 0.67% | 0.00 |
| 2025-09-19 | 51.74 | 51.88 | 0.03 | 0.06% | 51.08 | 52.10 | 47782 | 24685.51 | 0.82% | 0.00 |
| 2025-09-18 | 53.28 | 51.85 | -1.62 | -3.03% | 51.33 | 53.68 | 59119 | 31089.04 | 1.01% | 0.00 |
| 2025-09-17 | 53.55 | 53.47 | -0.07 | -0.13% | 53.13 | 53.79 | 31139 | 16643.70 | 0.53% | 0.00 |
| 2025-09-16 | 54.32 | 53.54 | -0.66 | -1.22% | 53.11 | 54.51 | 40793 | 21866.45 | 0.70% | 0.00 |
| 2025-09-15 | 54.51 | 54.20 | 0.06 | 0.11% | 53.53 | 54.51 | 43792 | 23652.64 | 0.75% | 0.00 |
| 2025-09-12 | 55.18 | 54.14 | -0.86 | -1.56% | 54.11 | 55.27 | 51879 | 28261.51 | 0.89% | 0.00 |
| 2025-09-11 | 53.94 | 55.00 | 0.97 | 1.80% | 53.50 | 55.29 | 51387 | 28066.18 | 0.88% | 0.00 |
| 2025-09-10 | 54.20 | 54.03 | -0.75 | -1.37% | 54.02 | 55.29 | 37757 | 20552.60 | 0.65% | 0.00 |
| 2025-09-09 | 55.59 | 54.78 | -0.91 | -1.63% | 54.11 | 56.16 | 55378 | 30434.42 | 0.95% | 0.00 |
| 2025-09-08 | 52.27 | 55.69 | 3.58 | 6.87% | 52.27 | 55.85 | 84094 | 45703.70 | 1.44% | 0.00 |
| 2025-09-05 | 50.33 | 52.11 | 1.93 | 3.85% | 50.02 | 52.20 | 40562 | 20808.01 | 0.70% | 2.39 |
| 2025-09-04 | 51.91 | 50.18 | -1.62 | -3.13% | 49.50 | 52.34 | 54900 | 27861.79 | 0.94% | 0.00 |
| 2025-09-03 | 52.50 | 51.80 | -0.29 | -0.56% | 51.25 | 52.85 | 40648 | 21065.80 | 0.70% | 0.00 |
| 2025-09-02 | 53.55 | 52.09 | -1.66 | -3.09% | 51.87 | 54.09 | 52232 | 27464.98 | 0.90% | 0.00 |
| 2025-09-01 | 53.03 | 53.75 | 0.72 | 1.36% | 53.00 | 54.68 | 63757 | 34401.29 | 1.09% | 0.00 |
| 2025-08-29 | 52.91 | 53.03 | -0.27 | -0.51% | 52.26 | 53.52 | 45706 | 24195.98 | 0.78% | 0.00 |
| 2025-08-28 | 52.88 | 53.30 | 0.64 | 1.22% | 51.50 | 53.37 | 65752 | 34574.01 | 1.13% | 0.00 |
| 2025-08-27 | 54.08 | 52.66 | -1.07 | -1.99% | 52.60 | 54.36 | 71070 | 38162.11 | 1.22% | 0.00 |
| 2025-08-26 | 51.90 | 53.73 | 2.02 | 3.91% | 51.82 | 54.61 | 94194 | 50562.96 | 1.61% | 0.00 |
| 2025-08-25 | 51.32 | 51.71 | 0.43 | 0.84% | 51.04 | 52.99 | 83660 | 43399.41 | 1.43% | 0.00 |
| 2025-08-22 | 50.68 | 51.28 | 0.60 | 1.18% | 50.45 | 51.97 | 62354 | 31874.14 | 1.07% | 0.00 |
| 2025-08-21 | 50.41 | 50.68 | 0.33 | 0.66% | 50.30 | 51.26 | 45617 | 23151.74 | 0.78% | 0.00 |
| 2025-08-20 | 50.84 | 50.35 | -0.54 | -1.06% | 49.68 | 51.07 | 44182 | 22180.46 | 0.76% | 0.00 |
| 2025-08-19 | 51.94 | 50.89 | -1.03 | -1.98% | 50.89 | 52.20 | 45752 | 23522.49 | 0.78% | 0.00 |
| 2025-08-18 | 50.82 | 51.92 | 2.84 | 5.79% | 50.82 | 52.80 | 88508 | 45908.53 | 1.52% | 10.00 |
| 2025-08-15 | 47.75 | 49.08 | 1.42 | 2.98% | 47.66 | 49.17 | 31690 | 15439.95 | 0.54% | 0.00 |
| 2025-08-14 | 49.00 | 47.66 | -1.16 | -2.38% | 47.66 | 49.30 | 37932 | 18353.50 | 0.65% | 0.00 |
| 2025-08-13 | 49.09 | 48.82 | 0.13 | 0.27% | 48.59 | 49.19 | 23752 | 11605.65 | 0.41% | 0.00 |
| 2025-08-12 | 49.26 | 48.69 | -0.38 | -0.77% | 48.61 | 49.30 | 26534 | 12961.70 | 0.45% | 0.00 |
| 2025-08-11 | 48.98 | 49.07 | 0.22 | 0.45% | 48.74 | 49.38 | 21182 | 10402.44 | 0.36% | 0.00 |
| 2025-08-08 | 49.33 | 48.85 | -0.28 | -0.57% | 48.42 | 49.35 | 20655 | 10073.06 | 0.35% | 0.00 |
| 2025-08-07 | 49.60 | 49.13 | -0.47 | -0.95% | 49.05 | 49.60 | 18607 | 9174.28 | 0.32% | 0.00 |
| 2025-08-06 | 49.18 | 49.60 | 0.65 | 1.33% | 48.93 | 49.88 | 28516 | 14126.57 | 0.49% | 0.00 |
| 2025-08-05 | 48.19 | 48.95 | 0.76 | 1.58% | 48.12 | 49.03 | 20633 | 10054.39 | 0.35% | 0.00 |
| 2025-08-04 | 47.77 | 48.19 | 0.42 | 0.88% | 47.58 | 48.37 | 19605 | 9400.13 | 0.34% | 0.00 |
| 2025-08-01 | 47.86 | 47.77 | 0.07 | 0.15% | 47.66 | 48.85 | 25520 | 12313.73 | 0.44% | 0.00 |
| 2025-07-31 | 49.00 | 48.10 | -1.03 | -2.10% | 47.90 | 49.12 | 32267 | 15635.25 | 0.55% | 0.00 |
| 2025-07-30 | 49.41 | 49.13 | -0.27 | -0.55% | 48.85 | 49.88 | 26070 | 12890.80 | 0.45% | 0.00 |
| 2025-07-29 | 49.09 | 49.40 | 0.31 | 0.63% | 48.70 | 49.50 | 26467 | 12994.52 | 0.45% | 0.00 |
| 2025-07-28 | 48.90 | 49.09 | 0.20 | 0.41% | 48.75 | 49.66 | 24343 | 11989.10 | 0.42% | 0.00 |
| 2025-07-25 | 49.30 | 48.89 | -0.41 | -0.83% | 48.84 | 49.48 | 21629 | 10619.87 | 0.37% | 0.00 |
| 2025-07-24 | 48.61 | 49.30 | 0.55 | 1.13% | 48.45 | 49.33 | 27191 | 13296.90 | 0.47% | 0.00 |
| 2025-07-23 | 49.20 | 48.75 | -0.21 | -0.43% | 48.71 | 49.55 | 24116 | 11825.38 | 0.41% | 0.00 |
| 2025-07-22 | 47.85 | 48.96 | 1.06 | 2.21% | 47.85 | 49.09 | 30700 | 14941.42 | 0.53% | 0.00 |
| 2025-07-21 | 47.90 | 47.90 | 0.03 | 0.06% | 47.78 | 48.32 | 21320 | 10236.27 | 0.37% | 0.00 |
| 2025-07-18 | 47.87 | 47.87 | 0.09 | 0.19% | 47.48 | 47.98 | 16441 | 7845.12 | 0.28% | 0.00 |
| 2025-07-17 | 47.10 | 47.78 | 0.63 | 1.34% | 47.10 | 48.17 | 27153 | 12958.17 | 0.47% | 0.00 |
| 2025-07-16 | 47.30 | 47.15 | 0.11 | 0.23% | 47.00 | 47.46 | 14277 | 6738.11 | 0.24% | 0.00 |
| 2025-07-15 | 47.04 | 47.04 | -0.09 | -0.19% | 46.52 | 47.68 | 17730 | 8347.46 | 0.30% | 0.00 |
| 2025-07-14 | 46.83 | 47.13 | 0.32 | 0.68% | 46.83 | 47.25 | 14478 | 6810.79 | 0.25% | 0.00 |
| 2025-07-11 | 46.31 | 46.81 | 0.50 | 1.08% | 46.31 | 47.10 | 22521 | 10527.32 | 0.39% | 0.00 |
| 2025-07-10 | 46.65 | 46.31 | -0.47 | -1.00% | 46.00 | 46.82 | 23091 | 10685.18 | 0.40% | 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。
