| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 37.00 | 39.43 | 1.23 | 3.22% | 36.98 | 39.49 | 29360 | 11418.55 | 2.25% | 0.00 |
| 2025-10-10 | 38.80 | 38.20 | -0.62 | -1.60% | 38.12 | 38.80 | 15101 | 5799.09 | 1.16% | 0.00 |
| 2025-10-09 | 39.49 | 38.82 | -2.08 | -5.09% | 37.94 | 39.49 | 50785 | 19594.01 | 3.89% | 0.00 |
| 2025-09-30 | 40.00 | 40.90 | 1.46 | 3.70% | 39.30 | 41.00 | 35063 | 14046.59 | 2.68% | 2.00 |
| 2025-09-29 | 38.79 | 39.44 | 1.44 | 3.79% | 37.80 | 39.54 | 29246 | 11376.08 | 2.24% | 3.00 |
| 2025-09-26 | 37.06 | 38.00 | 0.91 | 2.45% | 36.70 | 38.65 | 24381 | 9269.09 | 1.87% | 0.00 |
| 2025-09-25 | 37.10 | 37.09 | -0.17 | -0.46% | 36.98 | 38.24 | 13744 | 5167.84 | 1.05% | 0.00 |
| 2025-09-24 | 36.08 | 37.26 | 0.71 | 1.94% | 35.70 | 37.43 | 14961 | 5542.72 | 1.14% | 0.00 |
| 2025-09-23 | 36.48 | 36.55 | 0.12 | 0.33% | 34.55 | 36.64 | 24102 | 8565.35 | 1.84% | 0.00 |
| 2025-09-22 | 35.94 | 36.43 | 0.50 | 1.39% | 35.88 | 36.97 | 15693 | 5709.68 | 1.20% | 0.00 |
| 2025-09-19 | 35.89 | 35.93 | 0.04 | 0.11% | 35.41 | 36.29 | 12010 | 4317.93 | 0.92% | 0.00 |
| 2025-09-18 | 36.49 | 35.89 | -0.62 | -1.70% | 35.57 | 37.18 | 17811 | 6484.82 | 1.36% | 0.00 |
| 2025-09-17 | 36.67 | 36.51 | -0.15 | -0.41% | 36.30 | 36.84 | 9966 | 3646.24 | 0.76% | 0.00 |
| 2025-09-16 | 36.79 | 36.66 | -0.06 | -0.16% | 36.22 | 37.11 | 15747 | 5761.05 | 1.20% | 0.00 |
| 2025-09-15 | 37.95 | 36.72 | -1.00 | -2.65% | 36.71 | 37.95 | 15556 | 5766.51 | 1.19% | 0.00 |
| 2025-09-12 | 38.36 | 37.72 | -0.58 | -1.51% | 37.70 | 38.47 | 15250 | 5792.35 | 1.17% | 0.00 |
| 2025-09-11 | 37.88 | 38.30 | 0.60 | 1.59% | 37.13 | 38.64 | 16201 | 6141.74 | 1.24% | 0.00 |
| 2025-09-10 | 38.12 | 37.70 | -0.71 | -1.85% | 37.21 | 38.65 | 16553 | 6270.63 | 1.27% | 0.00 |
| 2025-09-09 | 38.59 | 38.41 | -0.18 | -0.47% | 37.90 | 39.69 | 19346 | 7519.63 | 1.48% | 0.00 |
| 2025-09-08 | 37.07 | 38.59 | 1.52 | 4.10% | 36.88 | 38.59 | 18847 | 7116.62 | 1.44% | 0.00 |
| 2025-09-05 | 35.98 | 37.07 | 1.43 | 4.01% | 35.64 | 37.07 | 17613 | 6446.00 | 1.35% | 0.00 |
| 2025-09-04 | 36.59 | 35.64 | -0.62 | -1.71% | 35.06 | 36.90 | 20628 | 7424.71 | 1.58% | 0.00 |
| 2025-09-03 | 37.61 | 36.26 | -1.29 | -3.44% | 36.08 | 37.76 | 22999 | 8486.20 | 1.76% | 0.00 |
| 2025-09-02 | 38.97 | 37.55 | -1.22 | -3.15% | 37.31 | 38.97 | 27587 | 10481.95 | 2.11% | 0.00 |
| 2025-09-01 | 39.15 | 38.77 | -0.11 | -0.28% | 38.61 | 39.66 | 17155 | 6694.43 | 1.31% | 0.00 |
| 2025-08-29 | 40.00 | 38.88 | -0.84 | -2.11% | 38.86 | 40.00 | 18168 | 7109.33 | 1.39% | 0.00 |
| 2025-08-28 | 39.86 | 39.72 | -0.14 | -0.35% | 38.41 | 40.39 | 28766 | 11306.93 | 2.20% | 0.00 |
| 2025-08-27 | 40.35 | 39.86 | -0.75 | -1.85% | 39.86 | 41.50 | 28427 | 11517.76 | 2.17% | 0.00 |
| 2025-08-26 | 40.58 | 40.61 | 0.02 | 0.05% | 40.12 | 41.39 | 22982 | 9382.42 | 1.76% | 0.00 |
| 2025-08-25 | 40.68 | 40.59 | 0.63 | 1.58% | 40.36 | 41.99 | 33514 | 13749.66 | 2.56% | 0.00 |
| 2025-08-22 | 39.00 | 39.96 | 1.57 | 4.09% | 38.80 | 40.29 | 39420 | 15635.01 | 3.02% | 0.00 |
| 2025-08-21 | 39.49 | 38.39 | -1.20 | -3.03% | 38.30 | 39.98 | 25740 | 10045.57 | 1.97% | 0.00 |
| 2025-08-20 | 39.44 | 39.59 | 0.02 | 0.05% | 39.20 | 40.36 | 21953 | 8735.52 | 1.68% | 0.00 |
| 2025-08-19 | 39.00 | 39.57 | 0.94 | 2.43% | 39.00 | 40.48 | 35129 | 13936.27 | 2.69% | 0.00 |
| 2025-08-18 | 38.78 | 38.63 | 0.19 | 0.49% | 38.43 | 39.58 | 32676 | 12739.02 | 2.50% | 0.00 |
| 2025-08-15 | 38.00 | 38.44 | -1.54 | -3.85% | 37.33 | 38.99 | 56978 | 21791.88 | 4.36% | 0.00 |
| 2025-08-14 | 40.00 | 39.98 | -0.02 | -0.05% | 39.33 | 41.01 | 23437 | 9439.67 | 1.79% | 0.00 |
| 2025-08-13 | 39.70 | 40.00 | 0.22 | 0.55% | 39.02 | 40.50 | 20833 | 8348.30 | 1.59% | 0.00 |
| 2025-08-12 | 40.15 | 39.78 | -0.31 | -0.77% | 38.76 | 40.20 | 28336 | 11132.11 | 2.17% | 0.00 |
| 2025-08-11 | 40.10 | 40.09 | -0.29 | -0.72% | 39.58 | 40.65 | 25225 | 10135.27 | 1.93% | 0.00 |
| 2025-08-08 | 39.00 | 40.38 | 1.26 | 3.22% | 38.35 | 40.80 | 40543 | 16101.16 | 3.10% | 0.00 |
| 2025-08-07 | 38.45 | 39.12 | 0.32 | 0.82% | 38.04 | 39.28 | 22395 | 8648.13 | 1.71% | 0.00 |
| 2025-08-06 | 39.08 | 38.80 | -0.38 | -0.97% | 38.10 | 39.16 | 29022 | 11174.73 | 2.22% | 0.00 |
| 2025-08-05 | 37.80 | 39.18 | 1.85 | 4.96% | 37.50 | 39.19 | 46862 | 18143.15 | 3.59% | 0.00 |
| 2025-08-04 | 36.29 | 37.33 | 0.92 | 2.53% | 35.40 | 37.33 | 31549 | 11520.02 | 2.41% | 0.00 |
| 2025-08-01 | 37.00 | 36.41 | -0.36 | -0.98% | 35.77 | 39.24 | 78135 | 29477.39 | 5.98% | 0.00 |
| 2025-07-31 | 36.35 | 36.77 | 0.37 | 1.02% | 35.92 | 36.90 | 28884 | 10498.55 | 2.21% | 0.00 |
| 2025-07-30 | 34.61 | 36.40 | 1.69 | 4.87% | 34.61 | 37.52 | 62154 | 22743.05 | 4.76% | 0.00 |
| 2025-07-29 | 34.78 | 34.71 | -0.11 | -0.32% | 34.59 | 35.19 | 9351 | 3251.30 | 0.72% | 0.00 |
| 2025-07-28 | 34.90 | 34.82 | 0.17 | 0.49% | 34.36 | 34.96 | 12384 | 4289.63 | 0.95% | 0.00 |
| 2025-07-25 | 34.17 | 34.65 | 0.29 | 0.84% | 33.99 | 34.92 | 14159 | 4900.57 | 1.08% | 0.00 |
| 2025-07-24 | 34.13 | 34.36 | 0.13 | 0.38% | 34.03 | 34.57 | 13395 | 4589.07 | 1.02% | 0.00 |
| 2025-07-23 | 34.29 | 34.23 | -0.07 | -0.20% | 33.98 | 34.70 | 9961 | 3418.13 | 0.76% | 0.00 |
| 2025-07-22 | 34.50 | 34.30 | -0.20 | -0.58% | 34.20 | 34.76 | 12674 | 4363.12 | 0.97% | 0.00 |
| 2025-07-21 | 35.35 | 34.50 | -0.33 | -0.95% | 34.28 | 35.38 | 25156 | 8690.41 | 1.92% | 0.00 |
| 2025-07-18 | 33.01 | 34.83 | 1.92 | 5.83% | 32.93 | 35.18 | 43278 | 14901.42 | 3.31% | 5.00 |
| 2025-07-17 | 33.06 | 32.91 | -0.15 | -0.45% | 32.70 | 33.49 | 11279 | 3718.46 | 0.86% | 0.00 |
| 2025-07-16 | 32.35 | 33.06 | 0.44 | 1.35% | 32.35 | 33.54 | 12433 | 4107.18 | 0.95% | 0.00 |
| 2025-07-15 | 33.15 | 32.62 | -0.29 | -0.88% | 32.11 | 33.16 | 13830 | 4497.77 | 1.06% | 0.00 |
| 2025-07-14 | 33.24 | 32.91 | 0.00 | 0.00% | 32.66 | 33.27 | 10161 | 3349.63 | 0.78% | 0.00 |
| 2025-07-11 | 32.71 | 32.91 | 0.27 | 0.83% | 32.30 | 33.28 | 12536 | 4118.48 | 0.96% | 0.00 |
| 2025-07-10 | 32.54 | 32.64 | 0.41 | 1.27% | 32.10 | 32.79 | 8565 | 2785.68 | 0.66% | 0.00 |
| 2025-07-09 | 32.62 | 32.23 | -0.47 | -1.44% | 32.08 | 32.71 | 10993 | 3556.49 | 0.84% | 0.00 |
| 2025-07-08 | 32.58 | 32.70 | 0.12 | 0.37% | 32.37 | 32.99 | 8558 | 2804.34 | 0.65% | 0.00 |
| 2025-07-07 | 32.11 | 32.58 | 0.35 | 1.09% | 32.11 | 32.65 | 6999 | 2271.71 | 0.54% | 0.00 |
| 2025-07-04 | 32.59 | 32.23 | -0.40 | -1.23% | 31.76 | 32.69 | 14236 | 4589.70 | 1.09% | 0.00 |
| 2025-07-03 | 32.35 | 32.63 | 0.21 | 0.65% | 32.25 | 32.64 | 7969 | 2587.03 | 0.61% | 0.00 |
| 2025-07-02 | 33.55 | 32.42 | -1.03 | -3.08% | 32.32 | 33.55 | 19969 | 6518.64 | 1.53% | 0.00 |
| 2025-07-01 | 33.27 | 33.45 | 0.25 | 0.75% | 32.92 | 33.53 | 10387 | 3456.61 | 0.79% | 0.00 |
| 2025-06-30 | 32.81 | 33.20 | 0.18 | 0.55% | 32.81 | 33.48 | 13114 | 4344.10 | 1.00% | 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。
