| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 48.17 | 45.75 | -2.42 | -5.02% | 45.75 | 48.20 | 28526 | 13252.84 | 7.33% | 0.00 |
| 2026-03-12 | 46.30 | 48.17 | 2.07 | 4.49% | 44.90 | 48.56 | 48715 | 22861.92 | 12.52% | 0.00 |
| 2026-03-11 | 46.58 | 46.10 | -0.96 | -2.04% | 45.82 | 48.19 | 46301 | 21634.90 | 11.90% | 0.00 |
| 2026-03-10 | 43.10 | 47.06 | 4.30 | 10.06% | 43.10 | 50.72 | 56115 | 26258.41 | 14.42% | 0.00 |
| 2026-03-09 | 41.74 | 42.76 | 0.15 | 0.35% | 41.42 | 43.38 | 22275 | 9400.95 | 5.73% | 0.00 |
| 2026-03-06 | 40.08 | 42.61 | 2.93 | 7.38% | 39.39 | 43.49 | 25237 | 10565.02 | 6.49% | 0.00 |
| 2026-03-05 | 39.25 | 39.68 | 1.85 | 4.89% | 39.25 | 40.50 | 15302 | 6103.63 | 3.93% | 0.00 |
| 2026-03-04 | 38.51 | 37.83 | -1.00 | -2.58% | 37.77 | 39.20 | 12187 | 4672.97 | 3.13% | 0.00 |
| 2026-03-03 | 41.15 | 38.83 | -2.32 | -5.64% | 38.70 | 41.65 | 19888 | 7938.50 | 5.11% | 0.00 |
| 2026-03-02 | 41.85 | 41.15 | -1.39 | -3.27% | 40.81 | 42.50 | 16748 | 6929.80 | 4.30% | 0.00 |
| 2026-02-27 | 42.29 | 42.54 | 0.04 | 0.09% | 41.51 | 42.54 | 11986 | 5025.38 | 3.08% | 0.00 |
| 2026-02-26 | 41.63 | 42.50 | 0.88 | 2.11% | 41.28 | 43.00 | 17811 | 7517.62 | 4.58% | 0.00 |
| 2026-02-25 | 41.05 | 41.62 | -0.06 | -0.14% | 40.92 | 42.03 | 11986 | 4981.69 | 3.08% | 0.00 |
| 2026-02-24 | 41.50 | 41.68 | 0.66 | 1.61% | 40.80 | 42.00 | 13500 | 5618.42 | 3.47% | 0.00 |
| 2026-02-13 | 40.61 | 41.02 | 0.12 | 0.29% | 40.61 | 41.65 | 10703 | 4419.19 | 2.75% | 0.00 |
| 2026-02-12 | 40.26 | 40.90 | 0.84 | 2.10% | 39.82 | 41.18 | 12271 | 4997.69 | 3.15% | 0.00 |
| 2026-02-11 | 40.19 | 40.06 | 0.10 | 0.25% | 39.71 | 40.48 | 8641 | 3463.81 | 2.22% | 0.00 |
| 2026-02-10 | 40.77 | 39.96 | -0.61 | -1.50% | 39.80 | 40.77 | 9258 | 3731.94 | 2.38% | 0.00 |
| 2026-02-09 | 39.88 | 40.57 | 1.06 | 2.68% | 39.68 | 40.88 | 14453 | 5857.31 | 3.72% | 0.00 |
| 2026-02-06 | 39.49 | 39.51 | -0.17 | -0.43% | 39.10 | 40.20 | 10015 | 3969.22 | 2.57% | 0.00 |
| 2026-02-05 | 40.40 | 39.68 | -0.07 | -0.18% | 39.01 | 40.40 | 13133 | 5193.34 | 3.38% | 0.00 |
| 2026-02-04 | 41.29 | 39.75 | -0.85 | -2.09% | 39.24 | 41.29 | 16067 | 6430.23 | 4.13% | 0.00 |
| 2026-02-03 | 39.80 | 40.60 | 1.22 | 3.10% | 39.50 | 41.12 | 16467 | 6683.35 | 4.23% | 0.00 |
| 2026-02-02 | 42.10 | 39.38 | -2.48 | -5.92% | 39.30 | 42.10 | 15775 | 6344.27 | 4.05% | 0.00 |
| 2026-01-30 | 40.45 | 41.86 | 0.86 | 2.10% | 40.26 | 41.97 | 14738 | 6082.21 | 3.79% | 0.00 |
| 2026-01-29 | 41.96 | 41.00 | -0.96 | -2.29% | 40.68 | 42.60 | 15936 | 6640.91 | 4.10% | 0.00 |
| 2026-01-28 | 42.16 | 41.96 | 0.02 | 0.05% | 41.37 | 43.10 | 21287 | 8996.36 | 5.47% | 0.00 |
| 2026-01-27 | 40.58 | 41.94 | 0.91 | 2.22% | 39.03 | 42.15 | 22790 | 9292.08 | 5.86% | 0.00 |
| 2026-01-26 | 42.20 | 41.03 | -1.25 | -2.96% | 40.41 | 42.26 | 15840 | 6519.85 | 4.07% | 0.00 |
| 2026-01-23 | 42.40 | 42.28 | 0.18 | 0.43% | 41.80 | 42.41 | 13523 | 5685.86 | 3.48% | 0.00 |
| 2026-01-22 | 42.30 | 42.10 | 0.00 | 0.00% | 41.72 | 42.94 | 16900 | 7141.78 | 4.34% | 0.00 |
| 2026-01-21 | 40.47 | 42.10 | 0.81 | 1.96% | 40.45 | 42.30 | 14737 | 6159.08 | 3.79% | 0.00 |
| 2026-01-20 | 41.03 | 41.29 | 0.26 | 0.63% | 40.70 | 41.89 | 16338 | 6759.76 | 4.20% | 0.00 |
| 2026-01-19 | 41.63 | 41.03 | -0.28 | -0.68% | 40.51 | 41.64 | 12688 | 5194.06 | 3.26% | 0.00 |
| 2026-01-16 | 40.46 | 41.31 | 0.87 | 2.15% | 39.82 | 41.66 | 18707 | 7623.78 | 4.81% | 0.00 |
| 2026-01-15 | 41.04 | 40.44 | -0.57 | -1.39% | 39.53 | 41.05 | 17534 | 7034.74 | 4.51% | 0.00 |
| 2026-01-14 | 39.33 | 41.01 | 1.68 | 4.27% | 39.20 | 42.68 | 32342 | 13276.29 | 8.31% | 0.00 |
| 2026-01-13 | 40.26 | 39.33 | -0.72 | -1.80% | 39.10 | 40.48 | 13485 | 5346.60 | 3.47% | 0.00 |
| 2026-01-12 | 39.44 | 40.05 | 0.85 | 2.17% | 39.11 | 40.29 | 13570 | 5403.46 | 3.49% | 0.00 |
| 2026-01-09 | 38.88 | 39.20 | 0.32 | 0.82% | 38.40 | 39.28 | 12441 | 4845.26 | 3.20% | 0.00 |
| 2026-01-08 | 38.56 | 38.88 | 0.32 | 0.83% | 38.30 | 39.12 | 11720 | 4548.94 | 3.01% | 0.00 |
| 2026-01-07 | 38.32 | 38.56 | 0.41 | 1.07% | 38.20 | 38.98 | 12194 | 4715.96 | 3.13% | 0.00 |
| 2026-01-06 | 38.41 | 38.15 | -0.03 | -0.08% | 37.73 | 38.70 | 11406 | 4356.36 | 2.93% | 0.00 |
| 2026-01-05 | 37.69 | 38.18 | 0.74 | 1.98% | 37.21 | 38.41 | 12567 | 4777.98 | 3.23% | 0.00 |
| 2025-12-31 | 36.50 | 37.44 | 1.00 | 2.74% | 35.90 | 37.56 | 10254 | 3770.76 | 2.64% | 0.00 |
| 2025-12-30 | 36.71 | 36.44 | -0.50 | -1.35% | 36.30 | 37.32 | 7876 | 2901.49 | 2.02% | 0.00 |
| 2025-12-29 | 37.41 | 36.94 | -0.47 | -1.26% | 36.78 | 37.70 | 9530 | 3542.34 | 2.45% | 0.00 |
| 2025-12-26 | 37.66 | 37.41 | -0.44 | -1.16% | 37.14 | 38.01 | 7253 | 2723.03 | 1.86% | 0.00 |
| 2025-12-25 | 37.24 | 37.85 | 0.50 | 1.34% | 37.01 | 37.87 | 8652 | 3240.54 | 2.22% | 0.00 |
| 2025-12-24 | 36.98 | 37.35 | 0.69 | 1.88% | 36.71 | 37.70 | 6224 | 2325.55 | 1.60% | 0.00 |
| 2025-12-23 | 37.32 | 36.66 | -1.04 | -2.76% | 36.51 | 37.87 | 7205 | 2671.78 | 1.85% | 0.00 |
| 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 |
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。
