| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 32.10 | 31.40 | -1.01 | -3.12% | 31.01 | 32.58 | 14783 | 4675.95 | 1.35% | 0.00 |
| 2025-11-20 | 33.00 | 32.41 | -0.40 | -1.22% | 32.24 | 33.30 | 10179 | 3309.29 | 0.93% | 0.00 |
| 2025-11-19 | 33.60 | 32.81 | -0.87 | -2.58% | 32.71 | 34.11 | 12487 | 4137.94 | 1.14% | 0.00 |
| 2025-11-18 | 33.79 | 33.68 | -0.06 | -0.18% | 33.32 | 34.98 | 18865 | 6465.89 | 1.72% | 0.00 |
| 2025-11-17 | 33.91 | 33.74 | -0.27 | -0.79% | 33.64 | 34.35 | 10916 | 3699.61 | 0.99% | 0.00 |
| 2025-11-14 | 34.68 | 34.01 | -0.81 | -2.33% | 34.01 | 34.98 | 11528 | 3964.43 | 1.05% | 0.00 |
| 2025-11-13 | 35.00 | 34.82 | -0.18 | -0.51% | 34.60 | 35.27 | 12067 | 4214.07 | 1.10% | 0.00 |
| 2025-11-12 | 35.47 | 35.00 | -0.40 | -1.13% | 34.82 | 35.56 | 16976 | 5964.37 | 1.55% | 0.00 |
| 2025-11-11 | 35.00 | 35.40 | 0.90 | 2.61% | 34.68 | 35.80 | 20265 | 7142.76 | 1.84% | 0.00 |
| 2025-11-10 | 34.51 | 34.50 | -0.04 | -0.12% | 34.31 | 35.29 | 12303 | 4258.51 | 1.12% | 0.00 |
| 2025-11-07 | 35.17 | 34.54 | -0.71 | -2.01% | 34.28 | 35.47 | 16226 | 5616.13 | 1.48% | 0.00 |
| 2025-11-06 | 35.10 | 35.25 | 0.25 | 0.71% | 34.90 | 35.77 | 10703 | 3778.85 | 0.97% | 0.00 |
| 2025-11-05 | 34.90 | 35.00 | -0.12 | -0.34% | 34.60 | 35.38 | 12582 | 4414.74 | 1.15% | 0.00 |
| 2025-11-04 | 36.23 | 35.12 | -1.13 | -3.12% | 34.90 | 36.35 | 19168 | 6799.57 | 1.74% | 0.00 |
| 2025-11-03 | 37.05 | 36.25 | -0.80 | -2.16% | 35.75 | 37.36 | 27219 | 9938.64 | 2.48% | 0.00 |
| 2025-10-31 | 35.80 | 37.05 | 1.10 | 3.06% | 35.76 | 37.43 | 25124 | 9282.71 | 2.29% | 0.00 |
| 2025-10-30 | 36.50 | 35.95 | -0.66 | -1.80% | 35.95 | 37.20 | 18868 | 6853.66 | 1.72% | 0.00 |
| 2025-10-29 | 37.75 | 36.61 | 0.20 | 0.55% | 36.37 | 38.69 | 28876 | 10759.53 | 2.63% | 0.00 |
| 2025-10-28 | 36.39 | 36.41 | -0.08 | -0.22% | 36.10 | 36.95 | 16356 | 5969.82 | 1.49% | 0.00 |
| 2025-10-27 | 36.56 | 36.49 | 0.16 | 0.44% | 35.91 | 37.50 | 19203 | 7042.96 | 1.75% | 0.00 |
| 2025-10-24 | 36.39 | 36.33 | 0.10 | 0.28% | 36.20 | 37.23 | 16918 | 6203.64 | 1.54% | 0.00 |
| 2025-10-23 | 36.45 | 36.23 | -0.34 | -0.93% | 35.60 | 36.92 | 11436 | 4111.58 | 1.04% | 0.00 |
| 2025-10-22 | 37.09 | 36.57 | -0.56 | -1.51% | 36.48 | 37.30 | 13838 | 5103.48 | 1.26% | 0.00 |
| 2025-10-21 | 36.80 | 37.13 | 0.24 | 0.65% | 36.23 | 37.48 | 16794 | 6203.46 | 1.53% | 0.00 |
| 2025-10-20 | 35.69 | 36.89 | 1.95 | 5.58% | 35.69 | 37.39 | 24378 | 8971.48 | 2.22% | 0.00 |
| 2025-10-17 | 37.02 | 34.94 | -1.91 | -5.18% | 34.86 | 37.02 | 18002 | 6417.73 | 1.64% | 0.00 |
| 2025-10-16 | 36.92 | 36.85 | -0.26 | -0.70% | 36.34 | 37.31 | 13513 | 4983.02 | 1.23% | 0.00 |
| 2025-10-15 | 36.27 | 37.11 | 1.28 | 3.57% | 35.56 | 37.48 | 20297 | 7442.94 | 1.85% | 0.00 |
| 2025-10-14 | 37.80 | 35.83 | -1.67 | -4.45% | 35.68 | 38.00 | 21524 | 7906.69 | 1.96% | 0.00 |
| 2025-10-13 | 36.97 | 37.50 | -1.32 | -3.40% | 35.68 | 37.98 | 26399 | 9818.67 | 2.40% | 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。
