| 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 | 169.94 | 164.50 | -7.15 | -4.17% | 163.00 | 171.88 | 25424 | 42434.90 | 3.76% | 0.00 |
| 2026-02-05 | 170.00 | 171.65 | -2.34 | -1.34% | 168.00 | 174.24 | 17522 | 30020.10 | 2.59% | 0.00 |
| 2026-02-04 | 182.00 | 173.99 | -25.01 | -12.57% | 170.48 | 182.88 | 43001 | 75135.30 | 6.37% | 6.00 |
| 2026-02-03 | 200.00 | 199.00 | 3.16 | 1.61% | 163.84 | 204.68 | 72465 | 128834.51 | 10.73% | 0.00 |
| 2026-02-02 | 236.03 | 195.84 | -48.96 | -20.00% | 195.84 | 236.80 | 40720 | 86083.17 | 6.03% | 0.00 |
| 2026-01-30 | 258.39 | 244.80 | -13.59 | -5.26% | 244.80 | 258.97 | 17809 | 44376.68 | 2.64% | 0.00 |
| 2026-01-29 | 261.17 | 258.39 | -8.66 | -3.24% | 258.02 | 275.00 | 15078 | 40123.04 | 2.23% | 0.00 |
| 2026-01-28 | 269.70 | 267.05 | -0.89 | -0.33% | 255.00 | 277.00 | 22580 | 60267.51 | 3.34% | 0.00 |
| 2026-01-27 | 240.90 | 267.94 | 27.06 | 11.23% | 229.00 | 279.81 | 33162 | 83179.71 | 4.91% | 0.00 |
| 2026-01-26 | 252.00 | 240.88 | -17.34 | -6.72% | 236.88 | 252.75 | 25049 | 60775.97 | 3.71% | 0.00 |
| 2026-01-23 | 246.00 | 258.22 | 13.07 | 5.33% | 235.55 | 261.07 | 29674 | 74210.12 | 4.39% | 0.00 |
| 2026-01-22 | 250.02 | 245.15 | -0.38 | -0.15% | 239.00 | 256.30 | 22870 | 56864.97 | 3.39% | 0.00 |
| 2026-01-21 | 235.11 | 245.53 | 5.92 | 2.47% | 231.24 | 253.05 | 26052 | 63193.59 | 3.86% | 0.00 |
| 2026-01-20 | 232.10 | 239.61 | 2.42 | 1.02% | 232.10 | 245.33 | 28186 | 67565.88 | 4.17% | 0.00 |
| 2026-01-19 | 229.00 | 237.19 | 8.31 | 3.63% | 221.60 | 245.00 | 30514 | 71932.12 | 4.52% | 0.00 |
| 2026-01-16 | 212.00 | 228.88 | 18.43 | 8.76% | 210.46 | 237.88 | 38042 | 85474.38 | 5.63% | 2.00 |
| 2026-01-15 | 206.79 | 210.45 | -3.23 | -1.51% | 205.18 | 214.45 | 19063 | 39871.11 | 2.82% | 0.00 |
| 2026-01-14 | 214.88 | 213.68 | 1.17 | 0.55% | 212.00 | 231.66 | 34679 | 77228.20 | 5.13% | 0.00 |
| 2026-01-13 | 225.80 | 212.51 | -7.34 | -3.34% | 211.74 | 225.80 | 21526 | 46755.02 | 3.19% | 2.00 |
| 2026-01-12 | 213.00 | 219.85 | 10.46 | 5.00% | 209.40 | 224.85 | 31402 | 68373.14 | 4.65% | 0.00 |
| 2026-01-09 | 212.06 | 209.39 | -4.59 | -2.15% | 205.80 | 214.15 | 28859 | 60363.23 | 4.27% | 0.00 |
| 2026-01-08 | 224.49 | 213.98 | -16.72 | -7.25% | 212.10 | 227.00 | 35070 | 76499.20 | 5.19% | 0.00 |
| 2026-01-07 | 255.15 | 230.70 | 0.16 | 0.07% | 227.15 | 255.54 | 34899 | 82966.38 | 5.17% | 0.00 |
| 2026-01-06 | 220.22 | 230.54 | 8.70 | 3.92% | 219.60 | 238.56 | 31785 | 72356.11 | 4.71% | 0.00 |
| 2026-01-05 | 198.00 | 221.84 | 27.23 | 13.99% | 196.02 | 226.32 | 40234 | 86135.00 | 5.96% | 0.00 |
| 2025-12-31 | 206.00 | 194.61 | -9.88 | -4.83% | 194.17 | 208.00 | 17703 | 35079.68 | 2.62% | 0.00 |
| 2025-12-30 | 210.95 | 204.49 | -9.39 | -4.39% | 202.20 | 218.00 | 20427 | 42250.59 | 3.02% | 0.00 |
| 2025-12-29 | 207.89 | 213.88 | 2.80 | 1.33% | 207.89 | 224.80 | 22381 | 48740.43 | 3.31% | 0.00 |
| 2025-12-26 | 206.66 | 211.08 | -1.72 | -0.81% | 206.66 | 220.00 | 17703 | 37681.92 | 2.62% | 0.00 |
| 2025-12-25 | 215.21 | 212.80 | -4.61 | -2.12% | 203.00 | 226.77 | 22904 | 48781.75 | 3.39% | 0.00 |
| 2025-12-24 | 210.00 | 217.41 | 6.44 | 3.05% | 210.00 | 226.00 | 23260 | 50999.04 | 3.44% | 0.00 |
| 2025-12-23 | 211.54 | 210.97 | -0.57 | -0.27% | 207.51 | 215.88 | 15363 | 32300.21 | 2.27% | 0.00 |
| 2025-12-22 | 221.00 | 211.54 | -8.52 | -3.87% | 209.00 | 228.00 | 29329 | 63462.81 | 4.34% | 0.00 |
| 2025-12-19 | 225.88 | 220.06 | -4.15 | -1.85% | 215.00 | 230.76 | 22515 | 49818.96 | 3.33% | 0.00 |
| 2025-12-18 | 233.80 | 224.21 | 1.01 | 0.45% | 223.85 | 239.35 | 31913 | 73530.04 | 4.72% | 0.00 |
| 2025-12-17 | 186.69 | 223.20 | 37.20 | 20.00% | 185.01 | 223.20 | 35752 | 74056.69 | 5.29% | 0.00 |
| 2025-12-16 | 199.65 | 186.00 | -16.50 | -8.15% | 185.28 | 202.65 | 19264 | 36818.82 | 2.85% | 0.00 |
| 2025-12-15 | 200.99 | 202.50 | -3.71 | -1.80% | 195.15 | 217.69 | 25061 | 52443.02 | 3.71% | 0.00 |
| 2025-12-12 | 195.00 | 206.21 | 14.81 | 7.74% | 183.90 | 209.99 | 34958 | 68924.69 | 5.18% | 0.00 |
| 2025-12-11 | 196.84 | 191.40 | 4.50 | 2.41% | 188.00 | 198.66 | 22004 | 42449.68 | 3.26% | 0.00 |
| 2025-12-10 | 190.00 | 186.90 | -5.00 | -2.61% | 181.50 | 190.00 | 17326 | 31996.29 | 2.56% | 0.00 |
| 2025-12-09 | 190.80 | 191.90 | -0.38 | -0.20% | 185.24 | 194.60 | 23742 | 45181.02 | 3.51% | 0.00 |
| 2025-12-08 | 168.36 | 192.28 | 22.28 | 13.11% | 167.00 | 199.00 | 46107 | 83858.92 | 6.83% | 0.00 |
| 2025-12-05 | 166.91 | 170.00 | 3.00 | 1.80% | 162.02 | 172.50 | 17544 | 29492.74 | 2.60% | 0.00 |
| 2025-12-04 | 172.68 | 167.00 | -5.68 | -3.29% | 165.15 | 173.50 | 16249 | 27264.84 | 2.41% | 0.00 |
| 2025-12-03 | 166.20 | 172.68 | 4.67 | 2.78% | 163.40 | 172.72 | 18222 | 30605.77 | 2.70% | 0.00 |
| 2025-12-02 | 171.59 | 168.01 | -4.47 | -2.59% | 166.18 | 175.17 | 20767 | 35254.46 | 3.07% | 0.00 |
| 2025-12-01 | 160.02 | 172.48 | 11.08 | 6.86% | 160.02 | 173.28 | 34510 | 58344.33 | 5.11% | 0.00 |
| 2025-11-28 | 160.43 | 161.40 | 1.90 | 1.19% | 156.03 | 165.38 | 18332 | 29683.15 | 2.71% | 0.00 |
| 2025-11-27 | 162.22 | 159.50 | -5.50 | -3.33% | 158.39 | 165.00 | 17310 | 27885.27 | 2.56% | 0.00 |
| 2025-11-26 | 162.00 | 165.00 | 3.09 | 1.91% | 159.11 | 167.04 | 25799 | 42357.55 | 3.82% | 0.00 |
| 2025-11-25 | 160.00 | 161.91 | 6.41 | 4.12% | 156.00 | 163.58 | 30569 | 48852.16 | 4.53% | 0.00 |
| 2025-11-24 | 143.76 | 155.50 | 11.74 | 8.17% | 142.10 | 157.69 | 30891 | 46622.13 | 4.57% | 0.00 |
| 2025-11-21 | 148.10 | 143.76 | -8.24 | -5.42% | 143.04 | 150.62 | 18665 | 27213.79 | 2.76% | 0.00 |
| 2025-11-20 | 153.02 | 152.00 | -0.88 | -0.58% | 150.34 | 156.00 | 11482 | 17484.65 | 1.70% | 0.00 |
| 2025-11-19 | 154.86 | 152.88 | -2.66 | -1.71% | 151.35 | 156.02 | 12855 | 19679.70 | 1.90% | 0.00 |
| 2025-11-18 | 155.00 | 155.54 | 1.86 | 1.21% | 153.05 | 159.98 | 17408 | 27229.04 | 2.58% | 3.00 |
| 2025-11-17 | 153.21 | 153.68 | -1.62 | -1.04% | 152.27 | 157.77 | 17138 | 26443.67 | 2.54% | 0.00 |
| 2025-11-14 | 156.00 | 155.30 | -8.71 | -5.31% | 153.37 | 158.77 | 25822 | 40318.77 | 3.82% | 0.00 |
| 2025-11-13 | 161.84 | 164.01 | 1.81 | 1.12% | 160.21 | 169.80 | 21986 | 36388.87 | 3.25% | 0.00 |
| 2025-11-12 | 159.50 | 162.20 | -2.10 | -1.28% | 158.00 | 164.46 | 18759 | 30173.18 | 2.78% | 0.00 |
| 2025-11-11 | 167.24 | 164.30 | -4.20 | -2.49% | 163.05 | 171.50 | 18152 | 30172.29 | 2.69% | 0.00 |
| 2025-11-10 | 176.90 | 168.50 | -1.08 | -0.64% | 162.98 | 178.00 | 23490 | 39760.89 | 3.48% | 0.00 |
| 2025-11-07 | 170.00 | 169.58 | -4.90 | -2.81% | 166.79 | 174.99 | 28978 | 49159.83 | 4.29% | 0.00 |
| 2025-11-06 | 168.96 | 174.48 | 9.60 | 5.82% | 165.00 | 175.00 | 31454 | 53760.89 | 4.66% | 0.00 |
| 2025-11-05 | 160.32 | 164.88 | -2.37 | -1.42% | 160.01 | 166.00 | 21439 | 34937.39 | 3.17% | 0.00 |
| 2025-11-04 | 180.50 | 167.25 | -12.76 | -7.09% | 164.00 | 180.50 | 41109 | 69230.80 | 6.09% | 0.00 |
| 2025-11-03 | 183.00 | 180.01 | -2.57 | -1.41% | 174.28 | 185.20 | 28095 | 50397.11 | 4.16% | 0.00 |
| 2025-10-31 | 179.36 | 182.58 | -2.13 | -1.15% | 177.77 | 188.65 | 23447 | 43023.72 | 3.47% | 0.00 |
| 2025-10-30 | 194.00 | 184.71 | -7.29 | -3.80% | 184.00 | 198.19 | 34268 | 64806.94 | 5.08% | 6.65 |
| 2025-10-29 | 189.94 | 192.00 | 0.45 | 0.23% | 188.08 | 200.88 | 37808 | 73280.98 | 5.60% | 0.00 |
| 2025-10-28 | 198.00 | 191.55 | -13.40 | -6.54% | 188.00 | 201.00 | 48990 | 94740.77 | 7.26% | 0.00 |
| 2025-10-27 | 204.50 | 204.95 | 4.95 | 2.48% | 197.12 | 208.00 | 50616 | 102372.91 | 7.50% | 0.00 |
| 2025-10-24 | 182.85 | 200.00 | 24.50 | 13.96% | 181.90 | 201.95 | 58986 | 112949.29 | 8.74% | 2.00 |
| 2025-10-23 | 179.35 | 175.50 | -4.68 | -2.60% | 168.50 | 179.98 | 33203 | 57834.45 | 4.92% | 2.00 |
| 2025-10-22 | 183.75 | 180.18 | -6.82 | -3.65% | 177.66 | 185.78 | 34593 | 62412.72 | 5.12% | 2.00 |
| 2025-10-21 | 180.00 | 187.00 | 6.71 | 3.72% | 180.00 | 191.84 | 36691 | 68598.38 | 5.43% | 0.00 |
| 2025-10-20 | 190.00 | 180.29 | -4.11 | -2.23% | 176.00 | 190.00 | 35218 | 63928.48 | 5.22% | 0.00 |
| 2025-10-17 | 207.00 | 184.40 | -26.60 | -12.61% | 181.20 | 207.88 | 51183 | 98887.84 | 7.58% | 0.00 |
| 2025-10-16 | 188.00 | 211.00 | 22.20 | 11.76% | 185.08 | 220.00 | 61154 | 124832.36 | 9.06% | 0.00 |
开普云(688228)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。
