| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 37.26 | 37.70 | 0.42 | 1.13% | 37.02 | 38.16 | 6220 | 2350.86 | 1.60% | 0.00 |
| 2025-12-19 | 37.54 | 37.28 | -0.08 | -0.21% | 37.20 | 38.00 | 5207 | 1948.62 | 1.34% | 0.00 |
| 2025-12-18 | 36.60 | 37.36 | 0.56 | 1.52% | 36.58 | 37.75 | 6544 | 2447.70 | 1.68% | 0.00 |
| 2025-12-17 | 37.01 | 36.80 | -0.23 | -0.62% | 35.60 | 37.48 | 9281 | 3369.62 | 2.39% | 0.00 |
| 2025-12-16 | 37.27 | 37.03 | -0.58 | -1.54% | 36.45 | 37.87 | 9562 | 3533.53 | 2.46% | 0.00 |
| 2025-12-15 | 37.50 | 37.61 | -0.09 | -0.24% | 37.13 | 37.94 | 6781 | 2548.20 | 1.74% | 0.00 |
| 2025-12-12 | 37.86 | 37.70 | -0.25 | -0.66% | 37.14 | 38.27 | 6433 | 2435.80 | 1.65% | 0.00 |
| 2025-12-11 | 38.95 | 37.95 | -1.00 | -2.57% | 37.69 | 38.95 | 7276 | 2789.49 | 1.87% | 0.00 |
| 2025-12-10 | 38.91 | 38.95 | -0.19 | -0.49% | 38.28 | 39.50 | 7548 | 2931.10 | 1.94% | 0.00 |
| 2025-12-09 | 39.72 | 39.14 | -0.56 | -1.41% | 39.11 | 39.99 | 6498 | 2564.47 | 1.67% | 0.00 |
| 2025-12-08 | 38.75 | 39.70 | 0.93 | 2.40% | 38.55 | 40.08 | 9961 | 3931.76 | 2.56% | 0.00 |
| 2025-12-05 | 38.56 | 38.77 | 0.11 | 0.28% | 37.83 | 39.09 | 8928 | 3448.91 | 2.29% | 0.00 |
| 2025-12-04 | 39.77 | 38.66 | -0.86 | -2.18% | 38.51 | 39.77 | 8894 | 3451.76 | 2.29% | 0.00 |
| 2025-12-03 | 40.26 | 39.52 | -0.74 | -1.84% | 39.35 | 40.97 | 9869 | 3930.59 | 2.54% | 0.00 |
| 2025-12-02 | 39.88 | 40.26 | 0.03 | 0.07% | 39.88 | 41.08 | 15638 | 6318.57 | 4.02% | 0.00 |
| 2025-12-01 | 39.25 | 40.23 | 1.74 | 4.52% | 38.29 | 43.36 | 18587 | 7379.06 | 4.78% | 0.00 |
| 2025-11-28 | 37.36 | 38.49 | 0.96 | 2.56% | 37.04 | 38.55 | 9765 | 3706.54 | 2.51% | 0.00 |
| 2025-11-27 | 36.93 | 37.53 | 0.31 | 0.83% | 36.93 | 38.10 | 5622 | 2118.07 | 1.45% | 0.00 |
| 2025-11-26 | 37.12 | 37.22 | 0.09 | 0.24% | 36.96 | 38.48 | 9123 | 3432.72 | 2.35% | 0.00 |
| 2025-11-25 | 36.82 | 37.13 | 0.55 | 1.50% | 36.57 | 37.70 | 7044 | 2625.34 | 1.81% | 0.00 |
| 2025-11-24 | 36.00 | 36.58 | 1.08 | 3.04% | 35.57 | 36.76 | 7144 | 2584.37 | 1.84% | 0.00 |
| 2025-11-21 | 37.34 | 35.50 | -2.18 | -5.79% | 35.50 | 37.88 | 12828 | 4657.91 | 3.30% | 0.00 |
| 2025-11-20 | 38.38 | 37.68 | -0.42 | -1.10% | 37.53 | 38.76 | 8673 | 3296.41 | 2.23% | 0.00 |
| 2025-11-19 | 39.65 | 38.10 | -1.55 | -3.91% | 37.84 | 39.65 | 13518 | 5198.86 | 3.47% | 0.00 |
| 2025-11-18 | 39.38 | 39.65 | 0.75 | 1.93% | 38.60 | 39.80 | 11202 | 4401.38 | 2.88% | 0.00 |
| 2025-11-17 | 38.77 | 38.90 | -0.03 | -0.08% | 38.60 | 39.65 | 8415 | 3282.39 | 2.16% | 0.00 |
| 2025-11-14 | 39.60 | 38.93 | -0.62 | -1.57% | 38.93 | 39.68 | 11259 | 4410.27 | 2.89% | 0.00 |
| 2025-11-13 | 40.48 | 39.55 | -0.44 | -1.10% | 39.43 | 40.48 | 13801 | 5495.83 | 3.55% | 0.00 |
| 2025-11-12 | 40.30 | 39.99 | -0.41 | -1.01% | 39.25 | 41.00 | 13405 | 5371.28 | 3.45% | 0.00 |
| 2025-11-11 | 41.89 | 40.40 | -1.45 | -3.46% | 40.09 | 42.41 | 17360 | 7139.68 | 4.46% | 0.00 |
| 2025-11-10 | 40.50 | 41.85 | 1.91 | 4.78% | 39.90 | 42.28 | 18622 | 7716.52 | 4.79% | 2.00 |
| 2025-11-07 | 40.51 | 39.94 | -0.55 | -1.36% | 39.61 | 40.51 | 11822 | 4721.44 | 3.04% | 0.00 |
| 2025-11-06 | 40.20 | 40.49 | 0.41 | 1.02% | 39.59 | 41.39 | 16235 | 6549.78 | 4.17% | 0.00 |
| 2025-11-05 | 40.50 | 40.08 | -0.42 | -1.04% | 39.61 | 40.70 | 12370 | 4964.66 | 3.18% | 0.00 |
| 2025-11-04 | 41.02 | 40.50 | -0.71 | -1.72% | 39.80 | 41.63 | 14620 | 5900.81 | 3.76% | 0.00 |
| 2025-11-03 | 40.50 | 41.21 | 0.58 | 1.43% | 40.00 | 41.78 | 17260 | 7044.81 | 4.44% | 0.00 |
| 2025-10-31 | 40.12 | 40.63 | 0.16 | 0.40% | 40.12 | 41.30 | 15334 | 6255.60 | 3.94% | 0.00 |
| 2025-10-30 | 40.16 | 40.47 | 0.06 | 0.15% | 39.80 | 41.66 | 23444 | 9543.86 | 6.03% | 0.00 |
| 2025-10-29 | 42.42 | 40.41 | -1.59 | -3.79% | 39.93 | 42.42 | 32636 | 13255.57 | 8.39% | 0.00 |
| 2025-10-28 | 42.80 | 42.00 | -1.20 | -2.78% | 41.64 | 42.97 | 28189 | 11867.70 | 7.25% | 0.00 |
| 2025-10-27 | 44.01 | 43.20 | -1.47 | -3.29% | 42.62 | 44.82 | 44581 | 19446.01 | 11.46% | 0.00 |
| 2025-10-24 | 42.60 | 44.67 | 2.30 | 5.43% | 42.01 | 45.21 | 45070 | 19748.03 | 11.58% | 0.00 |
| 2025-10-23 | 41.01 | 42.37 | 0.62 | 1.49% | 41.01 | 43.94 | 34035 | 14417.17 | 8.75% | 0.00 |
| 2025-10-22 | 42.98 | 41.75 | -1.70 | -3.91% | 41.55 | 42.98 | 25786 | 10854.10 | 6.63% | 0.00 |
| 2025-10-21 | 41.87 | 43.45 | 1.56 | 3.72% | 41.50 | 44.80 | 40665 | 17508.88 | 10.45% | 6.00 |
| 2025-10-20 | 43.28 | 41.89 | 0.23 | 0.55% | 41.55 | 43.52 | 25546 | 10812.44 | 6.57% | 0.00 |
| 2025-10-17 | 41.50 | 41.66 | 0.07 | 0.17% | 41.34 | 45.00 | 39011 | 16722.85 | 10.03% | 0.00 |
| 2025-10-16 | 41.86 | 41.59 | -1.08 | -2.53% | 41.30 | 42.94 | 28401 | 11926.21 | 7.30% | 0.00 |
| 2025-10-15 | 40.66 | 42.67 | 2.16 | 5.33% | 40.51 | 43.16 | 47925 | 20241.15 | 12.32% | 0.00 |
| 2025-10-14 | 40.21 | 40.51 | 0.07 | 0.17% | 40.21 | 43.20 | 50007 | 20726.22 | 12.85% | 12.00 |
| 2025-10-13 | 38.00 | 40.44 | 2.05 | 5.34% | 36.70 | 40.78 | 45001 | 17933.00 | 11.57% | 0.00 |
| 2025-10-10 | 39.68 | 38.39 | -1.44 | -3.62% | 37.80 | 39.68 | 26117 | 10034.29 | 6.71% | 0.00 |
| 2025-10-09 | 39.30 | 39.83 | 0.63 | 1.61% | 39.28 | 40.19 | 31285 | 12459.51 | 8.04% | 0.00 |
| 2025-09-30 | 39.19 | 39.20 | 0.31 | 0.80% | 38.81 | 39.94 | 23159 | 9142.29 | 5.95% | 0.00 |
| 2025-09-29 | 39.10 | 38.89 | 0.19 | 0.49% | 38.53 | 39.53 | 23808 | 9273.43 | 6.12% | 4.00 |
| 2025-09-26 | 37.70 | 38.70 | 0.55 | 1.44% | 37.60 | 40.80 | 42267 | 16594.48 | 10.86% | 0.00 |
| 2025-09-25 | 38.68 | 38.15 | -0.63 | -1.62% | 37.75 | 38.86 | 28281 | 10816.13 | 7.27% | 0.00 |
| 2025-09-24 | 36.86 | 38.78 | 1.73 | 4.67% | 36.20 | 39.28 | 43616 | 16631.05 | 11.21% | 0.00 |
| 2025-09-23 | 36.55 | 37.05 | 0.65 | 1.79% | 34.58 | 37.60 | 29415 | 10645.51 | 7.56% | 0.00 |
| 2025-09-22 | 36.56 | 36.40 | 0.01 | 0.03% | 36.00 | 36.76 | 13311 | 4844.47 | 3.42% | 0.00 |
| 2025-09-19 | 36.75 | 36.39 | -0.18 | -0.49% | 36.21 | 37.50 | 16111 | 5925.50 | 4.14% | 0.00 |
| 2025-09-18 | 37.52 | 36.57 | -0.95 | -2.53% | 36.18 | 38.19 | 26258 | 9826.00 | 6.75% | 0.00 |
| 2025-09-17 | 37.10 | 37.52 | 0.13 | 0.35% | 36.83 | 37.85 | 15799 | 5925.16 | 4.06% | 0.00 |
| 2025-09-16 | 36.77 | 37.39 | 0.70 | 1.91% | 35.85 | 37.59 | 19717 | 7336.56 | 5.07% | 0.00 |
| 2025-09-15 | 38.10 | 36.69 | 0.40 | 1.10% | 36.60 | 38.49 | 21782 | 8120.52 | 5.60% | 0.00 |
| 2025-09-12 | 36.06 | 36.29 | 0.25 | 0.69% | 35.73 | 36.85 | 18760 | 6823.22 | 4.82% | 0.00 |
| 2025-09-11 | 34.68 | 36.04 | 1.09 | 3.12% | 34.35 | 36.05 | 17797 | 6310.22 | 4.57% | 0.00 |
| 2025-09-10 | 35.01 | 34.95 | 0.01 | 0.03% | 34.85 | 35.52 | 9312 | 3278.52 | 2.39% | 0.00 |
| 2025-09-09 | 35.78 | 34.94 | -0.96 | -2.67% | 34.70 | 36.18 | 15899 | 5598.56 | 4.09% | 0.00 |
| 2025-09-08 | 35.52 | 35.90 | 0.18 | 0.50% | 35.20 | 36.09 | 15759 | 5621.04 | 4.05% | 0.00 |
| 2025-09-05 | 34.70 | 35.72 | 1.02 | 2.94% | 34.50 | 36.40 | 20534 | 7291.37 | 5.28% | 30.00 |
| 2025-09-04 | 35.26 | 34.70 | -0.50 | -1.42% | 34.31 | 35.80 | 20659 | 7255.98 | 5.31% | 0.00 |
| 2025-09-03 | 36.15 | 35.20 | -0.79 | -2.20% | 35.03 | 36.65 | 19997 | 7185.02 | 5.14% | 0.00 |
| 2025-09-02 | 38.20 | 35.99 | -2.24 | -5.86% | 35.80 | 38.20 | 32041 | 11724.37 | 8.24% | 0.00 |
| 2025-09-01 | 38.00 | 38.23 | -0.01 | -0.03% | 37.28 | 39.09 | 33635 | 12821.01 | 8.65% | 0.00 |
| 2025-08-29 | 39.09 | 38.24 | -1.26 | -3.19% | 37.80 | 39.20 | 33075 | 12602.50 | 8.50% | 0.00 |
| 2025-08-28 | 38.17 | 39.50 | 0.95 | 2.46% | 37.64 | 40.04 | 38217 | 14895.41 | 9.82% | 7.00 |
| 2025-08-27 | 39.87 | 38.55 | -1.32 | -3.31% | 38.51 | 41.55 | 48696 | 19623.20 | 12.52% | 15.00 |
| 2025-08-26 | 39.40 | 39.87 | 0.03 | 0.08% | 38.82 | 41.20 | 36087 | 14431.07 | 9.28% | 0.00 |
| 2025-08-25 | 40.70 | 39.84 | -0.49 | -1.21% | 39.12 | 41.33 | 43379 | 17326.32 | 11.15% | 0.00 |
锴威特(688693)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。
