| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 45.33 | 44.88 | -0.22 | -0.49% | 43.78 | 45.96 | 33408 | 14976.95 | 2.56% | 0.00 |
| 2026-02-03 | 44.50 | 45.10 | 1.90 | 4.40% | 43.12 | 45.30 | 38010 | 16914.76 | 2.91% | 0.00 |
| 2026-02-02 | 46.83 | 43.20 | -3.49 | -7.47% | 43.11 | 48.29 | 60714 | 27183.61 | 4.65% | 0.00 |
| 2026-01-30 | 48.00 | 46.69 | -2.11 | -4.32% | 45.62 | 50.60 | 96857 | 45747.06 | 7.41% | 0.00 |
| 2026-01-29 | 49.16 | 48.80 | 3.44 | 7.58% | 48.66 | 54.43 | 137704 | 71085.45 | 10.54% | 0.00 |
| 2026-01-28 | 44.68 | 45.36 | 0.66 | 1.48% | 44.21 | 45.38 | 24062 | 10782.91 | 1.84% | 0.00 |
| 2026-01-27 | 43.78 | 44.70 | 0.58 | 1.31% | 42.30 | 45.56 | 33920 | 14993.74 | 2.60% | 0.00 |
| 2026-01-26 | 44.25 | 44.12 | -0.54 | -1.21% | 43.52 | 45.45 | 29899 | 13263.24 | 2.29% | 0.00 |
| 2026-01-23 | 44.72 | 44.66 | 0.00 | 0.00% | 44.27 | 45.00 | 21932 | 9772.79 | 1.68% | 0.00 |
| 2026-01-22 | 42.89 | 44.66 | 1.81 | 4.22% | 42.89 | 45.58 | 56556 | 25395.20 | 4.33% | 0.00 |
| 2026-01-21 | 41.55 | 42.85 | 1.19 | 2.86% | 41.15 | 42.93 | 26050 | 11056.13 | 1.99% | 0.00 |
| 2026-01-20 | 41.85 | 41.66 | -0.15 | -0.36% | 41.24 | 42.32 | 18453 | 7714.84 | 1.41% | 0.00 |
| 2026-01-19 | 41.83 | 41.81 | 0.13 | 0.31% | 41.37 | 42.11 | 13152 | 5478.86 | 1.01% | 0.00 |
| 2026-01-16 | 41.00 | 41.68 | 0.87 | 2.13% | 40.57 | 42.06 | 23140 | 9554.39 | 1.77% | 0.00 |
| 2026-01-15 | 40.10 | 40.81 | 0.67 | 1.67% | 39.70 | 41.13 | 25972 | 10480.96 | 1.99% | 0.00 |
| 2026-01-14 | 40.36 | 40.14 | -0.34 | -0.84% | 39.52 | 40.72 | 28189 | 11324.51 | 2.16% | 0.00 |
| 2026-01-13 | 41.55 | 40.48 | -1.24 | -2.97% | 40.48 | 42.10 | 23283 | 9595.98 | 1.78% | 0.00 |
| 2026-01-12 | 42.04 | 41.72 | -0.01 | -0.02% | 41.15 | 42.08 | 21953 | 9123.39 | 1.68% | 0.00 |
| 2026-01-09 | 41.25 | 41.73 | 0.48 | 1.16% | 40.91 | 41.98 | 15710 | 6526.58 | 1.20% | 0.00 |
| 2026-01-08 | 41.25 | 41.25 | -0.35 | -0.84% | 41.03 | 42.77 | 18407 | 7663.85 | 1.41% | 0.00 |
| 2026-01-07 | 41.09 | 41.60 | 0.52 | 1.27% | 40.72 | 42.08 | 15626 | 6489.53 | 1.20% | 0.00 |
| 2026-01-06 | 40.78 | 41.08 | 0.46 | 1.13% | 40.50 | 41.55 | 17767 | 7300.56 | 1.36% | 0.00 |
| 2026-01-05 | 40.20 | 40.62 | 0.61 | 1.52% | 40.02 | 40.98 | 12509 | 5083.30 | 0.96% | 0.00 |
| 2025-12-31 | 40.33 | 40.01 | -0.27 | -0.67% | 39.60 | 40.48 | 11590 | 4632.61 | 0.89% | 0.00 |
| 2025-12-30 | 40.59 | 40.28 | -0.84 | -2.04% | 39.97 | 41.39 | 15858 | 6404.31 | 1.21% | 0.00 |
| 2025-12-29 | 40.83 | 41.12 | 0.29 | 0.71% | 40.71 | 42.15 | 25680 | 10609.78 | 1.96% | 0.00 |
| 2025-12-26 | 40.88 | 40.83 | 0.25 | 0.62% | 39.91 | 41.59 | 21926 | 8907.76 | 1.68% | 0.00 |
| 2025-12-25 | 41.03 | 40.58 | -0.57 | -1.39% | 40.22 | 41.45 | 17172 | 6967.27 | 1.31% | 0.00 |
| 2025-12-24 | 39.00 | 41.15 | 2.55 | 6.61% | 38.81 | 41.28 | 35104 | 14215.15 | 2.69% | 0.00 |
| 2025-12-23 | 37.70 | 38.60 | 0.90 | 2.39% | 37.51 | 39.49 | 18252 | 7077.30 | 1.40% | 0.00 |
| 2025-12-22 | 38.28 | 37.70 | -0.49 | -1.28% | 37.63 | 38.40 | 11862 | 4504.77 | 0.91% | 0.00 |
| 2025-12-19 | 38.15 | 38.19 | 0.04 | 0.10% | 37.89 | 38.71 | 9172 | 3506.03 | 0.70% | 0.00 |
| 2025-12-18 | 37.10 | 38.15 | 0.98 | 2.64% | 37.10 | 38.52 | 10004 | 3808.92 | 0.77% | 0.00 |
| 2025-12-17 | 36.26 | 37.17 | 0.71 | 1.95% | 36.26 | 37.25 | 7230 | 2659.68 | 0.55% | 0.00 |
| 2025-12-16 | 37.30 | 36.46 | -1.15 | -3.06% | 36.00 | 37.78 | 11444 | 4178.99 | 0.88% | 0.00 |
| 2025-12-15 | 38.70 | 37.61 | -1.09 | -2.82% | 37.50 | 38.83 | 9941 | 3777.74 | 0.76% | 0.00 |
| 2025-12-12 | 38.83 | 38.70 | 0.13 | 0.34% | 38.08 | 38.85 | 14837 | 5709.56 | 1.14% | 0.00 |
| 2025-12-11 | 38.90 | 38.57 | -0.19 | -0.49% | 38.23 | 38.91 | 6144 | 2369.58 | 0.47% | 0.00 |
| 2025-12-10 | 37.65 | 38.76 | 1.19 | 3.17% | 37.41 | 39.39 | 12666 | 4898.62 | 0.97% | 0.00 |
| 2025-12-09 | 37.91 | 37.57 | -0.56 | -1.47% | 37.55 | 38.59 | 6953 | 2644.21 | 0.53% | 0.00 |
| 2025-12-08 | 37.88 | 38.13 | 0.47 | 1.25% | 37.60 | 38.25 | 7396 | 2809.91 | 0.57% | 0.00 |
| 2025-12-05 | 36.66 | 37.66 | 0.78 | 2.11% | 36.61 | 37.89 | 7585 | 2827.49 | 0.58% | 0.00 |
| 2025-12-04 | 37.42 | 36.88 | -0.35 | -0.94% | 36.60 | 37.44 | 7815 | 2891.33 | 0.60% | 0.00 |
| 2025-12-03 | 36.90 | 37.23 | 0.12 | 0.32% | 36.81 | 37.45 | 5457 | 2023.44 | 0.42% | 0.00 |
| 2025-12-02 | 37.51 | 37.11 | -0.40 | -1.07% | 36.97 | 37.64 | 4705 | 1752.32 | 0.36% | 0.00 |
| 2025-12-01 | 37.60 | 37.51 | 0.09 | 0.24% | 37.43 | 38.69 | 10710 | 4063.29 | 0.82% | 0.00 |
| 2025-11-28 | 36.64 | 37.42 | 0.74 | 2.02% | 36.52 | 37.49 | 6553 | 2431.53 | 0.50% | 0.00 |
| 2025-11-27 | 36.60 | 36.68 | 0.02 | 0.05% | 36.60 | 37.37 | 7424 | 2743.86 | 0.57% | 0.00 |
| 2025-11-26 | 37.76 | 36.66 | -0.88 | -2.34% | 36.50 | 37.91 | 11044 | 4102.88 | 0.84% | 0.00 |
| 2025-11-25 | 37.55 | 37.54 | 0.23 | 0.62% | 37.15 | 38.30 | 8665 | 3259.06 | 0.66% | 0.00 |
| 2025-11-24 | 36.90 | 37.31 | 0.51 | 1.39% | 36.40 | 37.53 | 10118 | 3747.15 | 0.77% | 0.00 |
| 2025-11-21 | 37.50 | 36.80 | -1.16 | -3.06% | 36.70 | 38.05 | 11776 | 4382.32 | 0.90% | 0.00 |
| 2025-11-20 | 38.40 | 37.96 | -0.16 | -0.42% | 37.72 | 38.62 | 7584 | 2891.31 | 0.58% | 0.00 |
| 2025-11-19 | 39.07 | 38.12 | -1.13 | -2.88% | 37.71 | 39.60 | 16458 | 6322.11 | 1.26% | 0.00 |
| 2025-11-18 | 39.30 | 39.25 | -0.05 | -0.13% | 38.95 | 39.68 | 8701 | 3415.31 | 0.67% | 0.00 |
| 2025-11-17 | 40.16 | 39.30 | -0.85 | -2.12% | 39.07 | 40.35 | 13380 | 5279.38 | 1.02% | 0.00 |
| 2025-11-14 | 41.53 | 40.15 | -1.51 | -3.62% | 40.15 | 41.63 | 15477 | 6332.38 | 1.18% | 0.00 |
| 2025-11-13 | 41.63 | 41.66 | 0.48 | 1.17% | 40.94 | 42.01 | 14260 | 5913.40 | 1.09% | 0.00 |
| 2025-11-12 | 41.56 | 41.18 | -0.62 | -1.48% | 40.74 | 41.62 | 17684 | 7291.46 | 1.35% | 0.00 |
| 2025-11-11 | 42.51 | 41.80 | -0.71 | -1.67% | 41.68 | 42.86 | 26634 | 11213.11 | 2.04% | 0.00 |
| 2025-11-10 | 45.67 | 42.51 | -3.43 | -7.47% | 42.37 | 45.67 | 67799 | 29381.40 | 5.19% | 2.64 |
| 2025-11-07 | 42.33 | 45.94 | 3.54 | 8.35% | 42.33 | 47.99 | 64664 | 29555.54 | 4.95% | 0.00 |
| 2025-11-06 | 41.34 | 42.40 | 0.89 | 2.14% | 41.11 | 42.48 | 13732 | 5736.14 | 1.05% | 0.00 |
| 2025-11-05 | 40.40 | 41.51 | 0.50 | 1.22% | 40.20 | 41.76 | 14917 | 6148.58 | 1.14% | 0.00 |
| 2025-11-04 | 41.94 | 41.01 | -0.68 | -1.63% | 40.69 | 42.97 | 20026 | 8373.05 | 1.53% | 0.00 |
| 2025-11-03 | 41.60 | 41.69 | 0.19 | 0.46% | 41.12 | 41.97 | 11952 | 4960.67 | 0.91% | 0.00 |
| 2025-10-31 | 41.10 | 41.50 | 0.40 | 0.97% | 41.00 | 42.00 | 14348 | 5968.30 | 1.10% | 0.00 |
| 2025-10-30 | 41.09 | 41.10 | 0.00 | 0.00% | 41.00 | 42.15 | 17842 | 7418.84 | 1.37% | 0.00 |
| 2025-10-29 | 42.99 | 41.10 | -2.30 | -5.30% | 40.93 | 42.99 | 40949 | 16991.51 | 3.13% | 0.00 |
| 2025-10-28 | 42.66 | 43.40 | 0.45 | 1.05% | 42.51 | 44.27 | 18492 | 8032.02 | 1.41% | 0.00 |
| 2025-10-27 | 43.15 | 42.95 | 0.07 | 0.16% | 42.71 | 43.47 | 13862 | 5968.94 | 1.06% | 0.00 |
| 2025-10-24 | 41.56 | 42.88 | 1.40 | 3.38% | 41.47 | 43.59 | 20284 | 8672.11 | 1.55% | 0.00 |
| 2025-10-23 | 41.80 | 41.48 | -0.32 | -0.77% | 40.72 | 41.80 | 13522 | 5559.11 | 1.03% | 0.00 |
| 2025-10-22 | 43.19 | 41.80 | -1.66 | -3.82% | 41.67 | 44.30 | 24976 | 10585.63 | 1.91% | 0.00 |
| 2025-10-21 | 43.33 | 43.46 | 0.13 | 0.30% | 42.53 | 43.89 | 18299 | 7882.72 | 1.40% | 0.00 |
| 2025-10-20 | 41.86 | 43.33 | 1.58 | 3.78% | 41.72 | 43.50 | 22850 | 9706.24 | 1.75% | 0.00 |
| 2025-10-17 | 42.95 | 41.75 | -1.19 | -2.77% | 41.75 | 43.50 | 21336 | 9052.60 | 1.63% | 0.00 |
| 2025-10-16 | 40.39 | 42.94 | 2.70 | 6.71% | 39.85 | 43.90 | 43933 | 18390.02 | 3.36% | 20.00 |
| 2025-10-15 | 39.82 | 40.24 | 0.42 | 1.05% | 39.36 | 40.41 | 11910 | 4766.93 | 0.91% | 0.00 |
| 2025-10-14 | 39.67 | 39.82 | 0.39 | 0.99% | 39.42 | 41.68 | 27408 | 11100.42 | 2.10% | 0.00 |
凯立新材(688269)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。
