| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 107.45 | 111.18 | 5.80 | 5.50% | 107.45 | 112.37 | 21047 | 23204.49 | 3.12% | 0.00 |
| 2026-03-24 | 103.00 | 105.38 | 4.07 | 4.02% | 101.53 | 105.44 | 18529 | 19203.10 | 2.74% | 0.00 |
| 2026-03-23 | 106.90 | 101.31 | -6.32 | -5.87% | 100.50 | 108.10 | 21009 | 21859.66 | 3.11% | 0.00 |
| 2026-03-20 | 113.80 | 107.63 | -4.78 | -4.25% | 107.50 | 114.38 | 18600 | 20592.94 | 2.75% | 0.00 |
| 2026-03-19 | 114.01 | 112.41 | -3.86 | -3.32% | 112.00 | 114.90 | 17453 | 19792.09 | 2.58% | 0.00 |
| 2026-03-18 | 113.10 | 116.27 | 3.31 | 2.93% | 112.59 | 116.29 | 17535 | 20079.02 | 2.60% | 0.00 |
| 2026-03-17 | 117.56 | 112.96 | -4.60 | -3.91% | 112.80 | 117.88 | 14370 | 16524.91 | 2.13% | 0.00 |
| 2026-03-16 | 115.97 | 117.56 | 1.88 | 1.63% | 114.30 | 118.18 | 18513 | 21536.80 | 2.74% | 0.00 |
| 2026-03-13 | 117.11 | 115.68 | -1.77 | -1.51% | 114.83 | 118.20 | 23665 | 27517.28 | 3.50% | 0.00 |
| 2026-03-12 | 120.48 | 117.45 | -3.14 | -2.60% | 115.97 | 122.21 | 21072 | 24981.61 | 3.12% | 0.00 |
| 2026-03-11 | 122.00 | 120.59 | -1.35 | -1.11% | 120.14 | 122.90 | 20522 | 24891.34 | 3.04% | 0.00 |
| 2026-03-10 | 121.15 | 121.94 | 1.84 | 1.53% | 119.73 | 123.00 | 23884 | 28978.39 | 3.54% | 0.00 |
| 2026-03-09 | 116.00 | 120.10 | 2.36 | 2.00% | 113.88 | 120.49 | 26493 | 30997.19 | 3.92% | 0.00 |
| 2026-03-06 | 116.80 | 117.74 | 0.72 | 0.62% | 116.25 | 118.90 | 20489 | 24145.37 | 3.03% | 0.00 |
| 2026-03-05 | 120.33 | 117.02 | -1.11 | -0.94% | 116.20 | 121.43 | 30851 | 36621.56 | 4.57% | 0.00 |
| 2026-03-04 | 118.36 | 118.13 | 0.02 | 0.02% | 116.44 | 120.88 | 26520 | 31412.20 | 3.93% | 0.00 |
| 2026-03-03 | 127.00 | 118.11 | -8.38 | -6.63% | 117.77 | 128.07 | 32720 | 39813.97 | 4.84% | 0.00 |
| 2026-03-02 | 127.00 | 126.49 | -1.52 | -1.19% | 123.00 | 129.75 | 39135 | 49222.84 | 5.79% | 0.00 |
| 2026-02-27 | 129.04 | 128.01 | -2.55 | -1.95% | 126.51 | 131.88 | 36083 | 46222.13 | 5.34% | 0.00 |
| 2026-02-26 | 123.22 | 130.56 | 7.33 | 5.95% | 121.88 | 131.93 | 70979 | 90309.70 | 10.51% | 9.98 |
| 2026-02-25 | 126.08 | 123.23 | -21.37 | -14.78% | 118.25 | 134.00 | 85547 | 104049.15 | 12.66% | 0.00 |
| 2026-02-24 | 150.98 | 144.60 | -5.40 | -3.60% | 143.31 | 152.66 | 37728 | 55218.66 | 5.59% | 0.00 |
| 2026-02-13 | 154.60 | 150.00 | -4.30 | -2.79% | 149.58 | 156.40 | 28925 | 44114.98 | 4.28% | 2.00 |
| 2026-02-12 | 158.00 | 154.30 | -1.83 | -1.17% | 153.48 | 158.99 | 22565 | 35088.27 | 3.34% | 2.00 |
| 2026-02-11 | 165.61 | 156.13 | -9.79 | -5.90% | 154.92 | 166.58 | 41808 | 66350.11 | 6.19% | 0.00 |
| 2026-02-10 | 170.65 | 165.92 | -4.84 | -2.83% | 165.40 | 171.38 | 17566 | 29481.20 | 2.60% | 4.00 |
| 2026-02-09 | 169.00 | 170.76 | 6.26 | 3.81% | 164.56 | 172.71 | 23601 | 39913.47 | 3.49% | 0.00 |
| 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 |
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。
