| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 191.80 | 188.80 | -3.20 | -1.67% | 177.00 | 197.97 | 58402 | 109673.18 | 8.65% | 0.00 |
| 2025-10-14 | 241.00 | 192.00 | -39.80 | -17.17% | 185.44 | 260.00 | 81124 | 177671.62 | 12.02% | 0.00 |
| 2025-10-13 | 219.00 | 231.80 | 7.05 | 3.14% | 215.00 | 232.00 | 32119 | 71976.64 | 4.76% | 0.00 |
| 2025-10-10 | 213.08 | 224.75 | 9.71 | 4.52% | 202.10 | 224.75 | 31190 | 65882.88 | 4.62% | 0.00 |
| 2025-10-09 | 211.15 | 215.04 | 10.04 | 4.90% | 211.00 | 225.00 | 40019 | 87158.21 | 5.93% | 0.00 |
| 2025-09-30 | 205.00 | 205.00 | 10.10 | 5.18% | 201.30 | 218.88 | 44550 | 93568.89 | 6.60% | 5.79 |
| 2025-09-29 | 182.22 | 194.90 | 19.84 | 11.33% | 177.00 | 195.49 | 39385 | 73735.98 | 5.83% | 0.00 |
| 2025-09-26 | 175.00 | 175.06 | -5.94 | -3.28% | 174.00 | 183.00 | 22166 | 39599.24 | 3.28% | 0.00 |
| 2025-09-25 | 185.20 | 181.00 | -10.96 | -5.71% | 178.43 | 193.93 | 44189 | 81170.56 | 6.54% | 0.00 |
| 2025-09-24 | 186.06 | 191.96 | 4.26 | 2.27% | 182.03 | 200.88 | 35556 | 68905.81 | 5.27% | 0.00 |
| 2025-09-23 | 207.00 | 187.70 | -26.30 | -12.29% | 182.00 | 207.00 | 48771 | 93870.63 | 7.22% | 0.00 |
| 2025-09-22 | 184.13 | 214.00 | 27.20 | 14.56% | 180.00 | 217.00 | 63518 | 128391.54 | 9.41% | 0.00 |
| 2025-09-19 | 179.71 | 186.80 | 12.74 | 7.32% | 175.00 | 195.78 | 51872 | 96749.73 | 7.68% | 0.00 |
| 2025-09-18 | 177.68 | 174.06 | -5.30 | -2.95% | 171.01 | 187.00 | 48697 | 87095.59 | 7.21% | 0.00 |
| 2025-09-17 | 175.53 | 179.36 | 0.98 | 0.55% | 173.00 | 185.00 | 45973 | 82166.02 | 6.81% | 0.00 |
| 2025-09-16 | 182.00 | 178.38 | -4.61 | -2.52% | 176.00 | 190.00 | 47434 | 86611.20 | 7.03% | 0.00 |
| 2025-09-15 | 170.01 | 182.99 | 22.06 | 13.71% | 162.63 | 188.03 | 76608 | 134461.75 | 11.35% | 7.00 |
| 2025-09-12 | 145.00 | 160.93 | 19.93 | 14.13% | 145.00 | 168.66 | 78609 | 123253.11 | 11.64% | 3.14 |
| 2025-09-11 | 132.70 | 141.00 | 7.81 | 5.86% | 126.21 | 142.79 | 53797 | 72106.55 | 7.97% | 0.00 |
| 2025-09-10 | 132.00 | 133.19 | 6.19 | 4.87% | 129.50 | 139.39 | 50107 | 67220.98 | 7.42% | 0.00 |
| 2025-09-09 | 124.11 | 127.00 | 3.23 | 2.61% | 118.00 | 129.00 | 41176 | 50958.15 | 6.10% | 0.00 |
| 2025-09-08 | 116.01 | 123.77 | 6.27 | 5.34% | 116.00 | 124.50 | 40445 | 49048.86 | 5.99% | 0.00 |
| 2025-09-05 | 113.05 | 117.50 | 3.50 | 3.07% | 109.00 | 120.88 | 44838 | 51665.90 | 6.64% | 2.00 |
| 2025-09-04 | 126.80 | 114.00 | -16.40 | -12.58% | 106.99 | 128.00 | 60211 | 71456.66 | 8.92% | 0.00 |
| 2025-09-03 | 127.00 | 130.40 | 0.74 | 0.57% | 122.01 | 133.99 | 55620 | 72212.73 | 8.24% | 0.00 |
| 2025-09-02 | 148.50 | 129.66 | -15.35 | -10.59% | 129.57 | 150.00 | 77376 | 105769.56 | 11.46% | 0.00 |
| 2025-09-01 | 146.99 | 145.01 | -8.79 | -5.72% | 140.51 | 158.00 | 81367 | 119827.77 | 12.05% | 2.00 |
| 2025-08-29 | 129.42 | 153.80 | 21.80 | 16.52% | 119.88 | 158.40 | 126782 | 172342.97 | 18.78% | 0.00 |
| 2025-08-28 | 128.00 | 132.00 | 18.30 | 16.09% | 114.00 | 135.00 | 135692 | 167019.95 | 20.10% | 5.00 |
| 2025-08-27 | 113.70 | 113.70 | 18.95 | 20.00% | 112.10 | 113.70 | 52803 | 60007.18 | 7.82% | 0.00 |
| 2025-08-26 | 94.75 | 94.75 | 15.79 | 20.00% | 94.75 | 94.75 | 4522 | 4284.67 | 0.67% | 0.00 |
| 2025-08-25 | 78.96 | 78.96 | 13.16 | 20.00% | 78.96 | 78.96 | 3963 | 3129.01 | 0.59% | 0.00 |
| 2025-08-08 | 63.00 | 65.80 | 2.50 | 3.95% | 60.10 | 68.88 | 59305 | 37906.60 | 8.78% | 0.00 |
| 2025-08-07 | 64.20 | 63.30 | -0.58 | -0.91% | 62.82 | 64.89 | 22942 | 14594.71 | 3.40% | 0.00 |
| 2025-08-06 | 62.50 | 63.88 | 0.94 | 1.49% | 62.07 | 64.04 | 20725 | 13097.71 | 3.07% | 0.00 |
| 2025-08-05 | 63.58 | 62.94 | -1.66 | -2.57% | 62.40 | 64.69 | 24719 | 15598.26 | 3.66% | 0.00 |
| 2025-08-04 | 63.11 | 64.60 | 0.50 | 0.78% | 62.36 | 64.60 | 29180 | 18562.83 | 4.32% | 0.00 |
| 2025-08-01 | 62.56 | 64.10 | 2.06 | 3.32% | 61.60 | 64.80 | 37558 | 23700.65 | 5.56% | 2.00 |
| 2025-07-31 | 60.93 | 62.04 | 1.63 | 2.70% | 60.39 | 63.14 | 31310 | 19469.95 | 4.64% | 0.00 |
| 2025-07-30 | 62.19 | 60.41 | -1.70 | -2.74% | 60.31 | 62.19 | 21639 | 13198.75 | 3.20% | 0.00 |
| 2025-07-29 | 62.50 | 62.11 | -0.21 | -0.34% | 61.60 | 62.75 | 15470 | 9607.29 | 2.29% | 0.00 |
| 2025-07-28 | 63.12 | 62.32 | -0.80 | -1.27% | 61.72 | 63.50 | 15141 | 9413.40 | 2.24% | 0.00 |
| 2025-07-25 | 61.39 | 63.12 | 1.89 | 3.09% | 61.35 | 63.20 | 27148 | 17003.56 | 4.02% | 0.00 |
| 2025-07-24 | 60.62 | 61.23 | 0.39 | 0.64% | 60.40 | 61.59 | 9664 | 5911.95 | 1.43% | 0.00 |
| 2025-07-23 | 60.66 | 60.84 | 0.18 | 0.30% | 60.10 | 61.50 | 11961 | 7267.61 | 1.77% | 0.00 |
| 2025-07-22 | 61.51 | 60.66 | -1.02 | -1.65% | 60.43 | 61.80 | 16146 | 9831.25 | 2.39% | 0.00 |
| 2025-07-21 | 62.00 | 61.68 | -1.47 | -2.33% | 61.39 | 62.79 | 15472 | 9589.47 | 2.29% | 0.00 |
| 2025-07-18 | 62.08 | 63.15 | 1.22 | 1.97% | 61.52 | 63.66 | 23967 | 15047.78 | 3.55% | 0.00 |
| 2025-07-17 | 61.80 | 61.93 | 0.05 | 0.08% | 61.14 | 62.46 | 11536 | 7135.22 | 1.71% | 0.00 |
| 2025-07-16 | 62.75 | 61.88 | -0.36 | -0.58% | 61.51 | 62.75 | 16670 | 10364.58 | 2.47% | 0.00 |
| 2025-07-15 | 61.98 | 62.24 | 0.34 | 0.55% | 60.55 | 62.60 | 20984 | 12892.53 | 3.11% | 0.00 |
| 2025-07-14 | 62.80 | 61.90 | -0.96 | -1.53% | 60.61 | 63.00 | 14011 | 8644.54 | 2.08% | 0.00 |
| 2025-07-11 | 62.57 | 62.86 | 0.42 | 0.67% | 62.00 | 63.48 | 20128 | 12617.71 | 2.98% | 0.00 |
| 2025-07-10 | 63.35 | 62.44 | -1.32 | -2.07% | 62.00 | 63.64 | 19646 | 12338.50 | 2.91% | 0.00 |
| 2025-07-09 | 62.04 | 63.76 | 2.35 | 3.83% | 61.14 | 64.40 | 33113 | 20933.92 | 4.90% | 0.00 |
| 2025-07-08 | 60.73 | 61.41 | 0.41 | 0.67% | 60.42 | 61.50 | 20819 | 12721.87 | 3.08% | 0.00 |
| 2025-07-07 | 57.50 | 61.00 | 3.65 | 6.36% | 57.35 | 61.82 | 37745 | 22843.90 | 5.59% | 0.00 |
| 2025-07-04 | 57.88 | 57.35 | -0.47 | -0.81% | 56.88 | 58.23 | 7652 | 4405.82 | 1.13% | 0.00 |
| 2025-07-03 | 57.49 | 57.82 | 0.50 | 0.87% | 57.02 | 57.95 | 5075 | 2917.70 | 0.75% | 0.00 |
| 2025-07-02 | 58.79 | 57.32 | -1.33 | -2.27% | 57.07 | 58.79 | 8780 | 5049.51 | 1.30% | 0.00 |
| 2025-07-01 | 59.33 | 58.65 | -0.73 | -1.23% | 58.02 | 59.41 | 8844 | 5189.92 | 1.31% | 0.00 |
| 2025-06-30 | 58.98 | 59.38 | 0.03 | 0.05% | 58.94 | 59.77 | 9906 | 5877.23 | 1.47% | 0.00 |
| 2025-06-27 | 59.39 | 59.35 | 0.26 | 0.44% | 58.60 | 60.25 | 10655 | 6341.33 | 1.58% | 0.00 |
| 2025-06-26 | 59.47 | 59.09 | -0.38 | -0.64% | 58.80 | 60.00 | 11622 | 6901.38 | 1.72% | 0.00 |
| 2025-06-25 | 58.60 | 59.47 | 0.89 | 1.52% | 58.18 | 59.60 | 14873 | 8779.13 | 2.20% | 0.00 |
| 2025-06-24 | 57.44 | 58.58 | 1.38 | 2.41% | 57.00 | 58.81 | 13113 | 7612.31 | 1.94% | 0.00 |
| 2025-06-23 | 55.55 | 57.20 | 0.91 | 1.62% | 55.55 | 57.38 | 7609 | 4321.24 | 1.13% | 0.00 |
| 2025-06-20 | 57.75 | 56.29 | -1.80 | -3.10% | 56.11 | 58.34 | 10668 | 6060.20 | 1.58% | 0.00 |
| 2025-06-19 | 57.29 | 58.09 | 0.79 | 1.38% | 57.26 | 59.36 | 16780 | 9827.31 | 2.49% | 0.00 |
| 2025-06-18 | 57.73 | 57.30 | -0.60 | -1.04% | 57.02 | 57.87 | 6594 | 3780.09 | 0.98% | 6.66 |
| 2025-06-17 | 57.97 | 57.90 | 0.80 | 1.40% | 57.03 | 58.35 | 9149 | 5277.86 | 1.36% | 0.00 |
| 2025-06-16 | 55.89 | 57.10 | 1.21 | 2.16% | 55.79 | 57.70 | 11096 | 6313.13 | 1.64% | 0.00 |
| 2025-06-13 | 57.60 | 55.89 | -2.57 | -4.40% | 55.71 | 58.46 | 16749 | 9502.91 | 2.48% | 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。
