| 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 | 26.69 | 27.06 | 0.44 | 1.65% | 26.50 | 27.24 | 14690 | 3964.29 | 1.34% | 0.00 |
| 2026-03-24 | 26.00 | 26.62 | 0.88 | 3.42% | 25.70 | 26.65 | 18369 | 4797.63 | 1.67% | 0.00 |
| 2026-03-23 | 26.81 | 25.74 | -1.46 | -5.37% | 25.50 | 27.40 | 27801 | 7358.25 | 2.53% | 0.00 |
| 2026-03-20 | 28.34 | 27.20 | -0.99 | -3.51% | 27.03 | 28.60 | 15602 | 4331.21 | 1.42% | 0.00 |
| 2026-03-19 | 29.01 | 28.19 | -1.05 | -3.59% | 28.07 | 29.07 | 21074 | 6000.43 | 1.92% | 0.00 |
| 2026-03-18 | 29.25 | 29.24 | 0.00 | 0.00% | 28.86 | 29.53 | 12960 | 3774.30 | 1.18% | 0.00 |
| 2026-03-17 | 30.09 | 29.24 | -0.61 | -2.04% | 29.21 | 30.09 | 11367 | 3357.73 | 1.03% | 0.00 |
| 2026-03-16 | 29.69 | 29.85 | 0.23 | 0.78% | 29.30 | 29.92 | 12678 | 3764.72 | 1.15% | 0.00 |
| 2026-03-13 | 30.05 | 29.62 | -0.39 | -1.30% | 29.62 | 30.41 | 17027 | 5114.08 | 1.55% | 0.00 |
| 2026-03-12 | 30.88 | 30.01 | -0.67 | -2.18% | 29.96 | 30.88 | 12858 | 3893.61 | 1.17% | 0.00 |
| 2026-03-11 | 31.50 | 30.68 | -0.74 | -2.36% | 30.66 | 31.72 | 15377 | 4779.72 | 1.40% | 0.00 |
| 2026-03-10 | 30.80 | 31.42 | 0.97 | 3.19% | 30.69 | 31.49 | 17242 | 5376.71 | 1.57% | 0.00 |
| 2026-03-09 | 30.66 | 30.45 | -0.37 | -1.20% | 29.65 | 30.66 | 23239 | 6990.33 | 2.12% | 0.00 |
| 2026-03-06 | 30.44 | 30.82 | 0.26 | 0.85% | 30.20 | 31.07 | 12992 | 4000.32 | 1.18% | 0.00 |
| 2026-03-05 | 30.73 | 30.56 | 0.22 | 0.73% | 30.44 | 31.19 | 13790 | 4252.06 | 1.26% | 0.00 |
| 2026-03-04 | 30.93 | 30.34 | -0.47 | -1.53% | 30.25 | 31.05 | 19518 | 5969.56 | 1.78% | 0.00 |
| 2026-03-03 | 32.14 | 30.81 | -1.23 | -3.84% | 30.80 | 32.28 | 28666 | 9058.57 | 2.61% | 0.00 |
| 2026-03-02 | 32.54 | 32.04 | -0.96 | -2.91% | 31.98 | 33.17 | 33634 | 10903.77 | 3.06% | 0.00 |
| 2026-02-27 | 33.97 | 33.00 | -0.66 | -1.96% | 32.75 | 33.97 | 38377 | 12709.21 | 3.49% | 0.00 |
| 2026-02-26 | 33.35 | 33.66 | 0.38 | 1.14% | 33.16 | 33.78 | 24156 | 8093.25 | 2.20% | 0.00 |
| 2026-02-25 | 33.50 | 33.28 | -0.16 | -0.48% | 33.07 | 33.64 | 26593 | 8848.30 | 2.42% | 0.00 |
| 2026-02-24 | 34.76 | 33.44 | -0.86 | -2.51% | 33.25 | 35.19 | 31527 | 10637.95 | 2.87% | 0.00 |
| 2026-02-13 | 34.10 | 34.30 | 0.10 | 0.29% | 33.98 | 34.95 | 24586 | 8507.53 | 2.24% | 0.00 |
| 2026-02-12 | 33.29 | 34.20 | 0.89 | 2.67% | 33.20 | 34.55 | 22331 | 7618.33 | 2.03% | 0.00 |
| 2026-02-11 | 34.35 | 33.31 | -0.99 | -2.89% | 33.06 | 34.40 | 40934 | 13711.13 | 3.73% | 0.00 |
| 2026-02-10 | 34.60 | 34.30 | -0.28 | -0.81% | 34.28 | 34.97 | 15501 | 5354.36 | 1.41% | 0.00 |
| 2026-02-09 | 34.94 | 34.58 | 0.05 | 0.14% | 34.44 | 35.15 | 17461 | 6052.47 | 1.59% | 0.00 |
| 2026-02-06 | 33.60 | 34.53 | 0.59 | 1.74% | 33.51 | 34.98 | 25176 | 8678.79 | 2.29% | 0.00 |
| 2026-02-05 | 34.55 | 33.94 | -0.54 | -1.57% | 33.66 | 34.98 | 18676 | 6411.57 | 1.70% | 0.00 |
| 2026-02-04 | 35.80 | 34.48 | -0.23 | -0.66% | 34.38 | 36.10 | 28716 | 10047.14 | 2.61% | 0.00 |
| 2026-02-03 | 34.46 | 34.71 | 0.78 | 2.30% | 33.60 | 34.71 | 19028 | 6491.65 | 1.73% | 0.00 |
| 2026-02-02 | 34.07 | 33.93 | -0.44 | -1.28% | 33.92 | 35.47 | 29858 | 10377.78 | 2.72% | 0.00 |
| 2026-01-30 | 33.85 | 34.37 | 0.52 | 1.54% | 33.07 | 34.37 | 18156 | 6142.04 | 1.65% | 0.00 |
| 2026-01-29 | 34.91 | 33.85 | -1.03 | -2.95% | 33.75 | 35.13 | 20770 | 7148.02 | 1.89% | 0.00 |
| 2026-01-28 | 35.75 | 34.88 | -0.74 | -2.08% | 34.61 | 35.75 | 16195 | 5665.00 | 1.47% | 0.00 |
| 2026-01-27 | 35.67 | 35.62 | -0.05 | -0.14% | 34.58 | 35.97 | 18665 | 6587.26 | 1.70% | 0.00 |
| 2026-01-26 | 37.98 | 35.67 | -2.01 | -5.33% | 35.21 | 38.21 | 34204 | 12377.50 | 3.11% | 0.00 |
| 2026-01-23 | 37.24 | 37.68 | 0.49 | 1.32% | 36.75 | 37.99 | 33006 | 12360.84 | 3.00% | 0.00 |
| 2026-01-22 | 38.00 | 37.19 | -0.54 | -1.43% | 36.60 | 38.58 | 31940 | 11887.23 | 2.91% | 0.00 |
| 2026-01-21 | 37.62 | 37.73 | -0.01 | -0.03% | 36.95 | 38.11 | 41404 | 15510.80 | 3.77% | 0.00 |
| 2026-01-20 | 39.44 | 37.74 | -1.75 | -4.43% | 37.39 | 39.86 | 41140 | 15710.27 | 3.74% | 0.00 |
| 2026-01-19 | 38.98 | 39.49 | 0.30 | 0.77% | 38.98 | 40.50 | 27019 | 10766.96 | 2.46% | 0.00 |
| 2026-01-16 | 39.56 | 39.19 | 0.40 | 1.03% | 38.41 | 39.98 | 35965 | 14116.85 | 3.27% | 0.00 |
| 2026-01-15 | 37.17 | 38.79 | 1.11 | 2.95% | 37.17 | 39.39 | 32756 | 12627.28 | 2.98% | 0.00 |
| 2026-01-14 | 37.35 | 37.68 | 0.37 | 0.99% | 37.12 | 38.80 | 29850 | 11307.52 | 2.72% | 0.00 |
| 2026-01-13 | 37.44 | 37.31 | -0.11 | -0.29% | 37.30 | 38.50 | 32467 | 12287.74 | 2.96% | 0.00 |
| 2026-01-12 | 37.50 | 37.42 | 0.07 | 0.19% | 36.86 | 37.79 | 23056 | 8598.19 | 2.10% | 0.00 |
| 2026-01-09 | 36.43 | 37.35 | 0.55 | 1.49% | 36.43 | 37.88 | 24870 | 9232.70 | 2.26% | 0.00 |
| 2026-01-08 | 36.90 | 36.80 | 0.30 | 0.82% | 36.21 | 37.05 | 17006 | 6232.89 | 1.55% | 0.00 |
| 2026-01-07 | 36.58 | 36.50 | -0.07 | -0.19% | 36.02 | 36.80 | 12639 | 4596.24 | 1.15% | 0.00 |
| 2026-01-06 | 36.80 | 36.57 | 0.17 | 0.47% | 36.17 | 37.00 | 16476 | 6033.70 | 1.50% | 0.00 |
| 2026-01-05 | 36.80 | 36.40 | -0.23 | -0.63% | 35.91 | 36.80 | 22547 | 8178.40 | 2.05% | 0.00 |
| 2025-12-31 | 36.88 | 36.63 | 0.13 | 0.36% | 36.16 | 37.06 | 17066 | 6256.47 | 1.55% | 0.00 |
| 2025-12-30 | 35.56 | 36.50 | 0.43 | 1.19% | 35.56 | 36.88 | 28768 | 10465.96 | 2.62% | 0.00 |
| 2025-12-29 | 35.69 | 36.07 | 0.38 | 1.06% | 35.53 | 36.50 | 18416 | 6641.38 | 1.68% | 0.00 |
| 2025-12-26 | 36.63 | 35.69 | -1.11 | -3.02% | 35.35 | 36.98 | 25132 | 9024.71 | 2.29% | 0.00 |
| 2025-12-25 | 36.36 | 36.80 | 0.51 | 1.41% | 36.02 | 37.20 | 32489 | 11903.69 | 2.96% | 0.00 |
| 2025-12-24 | 33.47 | 36.29 | 2.54 | 7.53% | 33.47 | 36.88 | 40733 | 14521.06 | 3.71% | 0.00 |
| 2025-12-23 | 33.33 | 33.75 | 0.25 | 0.75% | 33.20 | 34.15 | 11743 | 3974.59 | 1.07% | 0.00 |
| 2025-12-22 | 33.18 | 33.50 | 0.61 | 1.85% | 32.87 | 33.73 | 12712 | 4257.74 | 1.16% | 0.00 |
| 2025-12-19 | 33.00 | 32.89 | 0.29 | 0.89% | 32.70 | 33.30 | 12524 | 4134.67 | 1.14% | 0.00 |
| 2025-12-18 | 31.50 | 32.60 | 1.00 | 3.16% | 31.38 | 33.14 | 17020 | 5534.81 | 1.55% | 0.00 |
| 2025-12-17 | 30.82 | 31.60 | 0.60 | 1.94% | 30.81 | 31.85 | 15708 | 4929.86 | 1.43% | 0.00 |
| 2025-12-16 | 31.57 | 31.00 | -0.38 | -1.21% | 30.59 | 31.57 | 11252 | 3481.02 | 1.02% | 0.00 |
| 2025-12-15 | 31.61 | 31.38 | -0.30 | -0.95% | 31.10 | 32.05 | 14910 | 4676.95 | 1.36% | 0.00 |
| 2025-12-12 | 31.92 | 31.68 | -0.04 | -0.13% | 31.45 | 32.08 | 10491 | 3330.81 | 0.95% | 0.00 |
| 2025-12-11 | 32.54 | 31.72 | -0.71 | -2.19% | 31.68 | 32.58 | 9933 | 3179.37 | 0.90% | 0.00 |
| 2025-12-10 | 32.85 | 32.43 | -0.51 | -1.55% | 32.30 | 33.00 | 10875 | 3548.63 | 0.99% | 1.78 |
| 2025-12-09 | 32.40 | 32.94 | 0.04 | 0.12% | 32.40 | 33.39 | 8614 | 2848.42 | 0.78% | 0.00 |
| 2025-12-08 | 32.40 | 32.90 | 0.54 | 1.67% | 31.90 | 32.93 | 15132 | 4940.53 | 1.38% | 0.00 |
| 2025-12-05 | 31.55 | 32.36 | 0.78 | 2.47% | 31.26 | 32.36 | 12136 | 3877.72 | 1.10% | 0.00 |
| 2025-12-04 | 32.20 | 31.58 | -0.07 | -0.22% | 31.52 | 32.40 | 13287 | 4254.90 | 1.21% | 0.00 |
| 2025-12-03 | 32.15 | 31.65 | -0.20 | -0.63% | 31.60 | 32.21 | 7432 | 2363.86 | 0.68% | 0.00 |
| 2025-12-02 | 32.50 | 31.85 | -0.82 | -2.51% | 31.68 | 32.63 | 7630 | 2439.84 | 0.69% | 0.00 |
| 2025-12-01 | 32.60 | 32.67 | 0.31 | 0.96% | 32.09 | 32.74 | 10120 | 3289.48 | 0.92% | 0.00 |
| 2025-11-28 | 32.30 | 32.36 | 0.06 | 0.19% | 31.88 | 32.76 | 13368 | 4307.25 | 1.22% | 0.00 |
| 2025-11-27 | 32.07 | 32.30 | 0.24 | 0.75% | 32.07 | 32.70 | 9980 | 3241.88 | 0.91% | 0.00 |
| 2025-11-26 | 32.20 | 32.06 | -0.09 | -0.28% | 32.01 | 32.54 | 8440 | 2722.21 | 0.77% | 0.00 |
| 2025-11-25 | 32.60 | 32.15 | -0.16 | -0.50% | 32.05 | 32.80 | 8327 | 2697.72 | 0.76% | 0.00 |
| 2025-11-24 | 31.88 | 32.31 | 0.91 | 2.90% | 31.31 | 32.42 | 14457 | 4622.91 | 1.32% | 0.00 |
凯尔达(688255)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。
