| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
