| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 12.870 | 13.200 | 0.460 | 3.61% | 12.700 | 13.470 | 67368 | 8878.980 | 3.88% |
| 2025-09-29 | 12.790 | 12.740 | -0.050 | -0.39% | 12.640 | 12.960 | 22633 | 2896.620 | 1.30% |
| 2025-09-26 | 13.000 | 12.790 | -0.160 | -1.24% | 12.670 | 13.080 | 33872 | 4350.287 | 1.95% |
| 2025-09-25 | 13.170 | 12.950 | -0.290 | -2.19% | 12.930 | 13.240 | 38436 | 5017.490 | 2.21% |
| 2025-09-24 | 13.020 | 13.240 | 0.170 | 1.30% | 13.020 | 13.550 | 45514 | 6077.488 | 2.62% |
| 2025-09-23 | 13.300 | 13.070 | -0.360 | -2.68% | 12.920 | 13.460 | 41258 | 5404.571 | 2.38% |
| 2025-09-22 | 13.450 | 13.430 | -0.030 | -0.22% | 13.140 | 13.790 | 54574 | 7310.979 | 3.14% |
| 2025-09-19 | 13.190 | 13.460 | 0.310 | 2.36% | 13.030 | 13.520 | 53168 | 7079.596 | 3.06% |
| 2025-09-18 | 13.370 | 13.150 | -0.170 | -1.28% | 13.120 | 13.520 | 43662 | 5816.385 | 2.51% |
| 2025-09-17 | 13.480 | 13.320 | -0.080 | -0.60% | 13.220 | 13.480 | 32875 | 4380.415 | 1.89% |
| 2025-09-16 | 13.660 | 13.400 | -0.260 | -1.90% | 13.380 | 13.660 | 35142 | 4726.271 | 2.02% |
| 2025-09-15 | 13.500 | 13.660 | 0.080 | 0.59% | 13.500 | 13.750 | 28208 | 3840.290 | 1.62% |
| 2025-09-12 | 13.770 | 13.580 | -0.190 | -1.38% | 13.540 | 13.850 | 36098 | 4926.988 | 2.08% |
| 2025-09-11 | 13.700 | 13.770 | 0.070 | 0.51% | 13.500 | 13.780 | 46675 | 6371.937 | 2.69% |
| 2025-09-10 | 13.540 | 13.700 | 0.160 | 1.18% | 13.450 | 14.000 | 60459 | 8356.360 | 3.48% |
| 2025-09-09 | 14.060 | 13.540 | -0.480 | -3.42% | 13.510 | 14.060 | 45519 | 6245.259 | 2.62% |
| 2025-09-08 | 13.970 | 14.020 | 0.060 | 0.43% | 13.820 | 14.140 | 48310 | 6767.570 | 2.78% |
| 2025-09-05 | 13.700 | 13.960 | 0.420 | 3.10% | 13.600 | 14.040 | 58027 | 8068.672 | 3.34% |
| 2025-09-04 | 13.610 | 13.540 | -0.130 | -0.95% | 13.400 | 13.930 | 53738 | 7353.713 | 3.09% |
| 2025-09-03 | 14.260 | 13.670 | -0.530 | -3.73% | 13.610 | 14.260 | 51092 | 7115.915 | 2.94% |
| 2025-09-02 | 14.500 | 14.200 | -0.460 | -3.14% | 13.940 | 14.650 | 85148 | 12123.312 | 4.90% |
| 2025-09-01 | 14.900 | 14.660 | 0.260 | 1.81% | 14.620 | 15.500 | 99607 | 14951.373 | 5.74% |
| 2025-08-29 | 14.150 | 14.400 | 0.200 | 1.41% | 13.960 | 14.590 | 67015 | 9583.631 | 3.86% |
| 2025-08-28 | 14.260 | 14.200 | -0.210 | -1.46% | 13.830 | 14.440 | 82831 | 11665.928 | 4.77% |
| 2025-08-27 | 14.380 | 14.410 | 0.190 | 1.34% | 14.240 | 14.770 | 94962 | 13793.640 | 5.47% |
| 2025-08-26 | 14.290 | 14.220 | -0.080 | -0.56% | 14.130 | 14.350 | 49873 | 7102.237 | 2.87% |
| 2025-08-25 | 14.580 | 14.300 | -0.090 | -0.63% | 14.130 | 14.650 | 79910 | 11470.062 | 4.60% |
| 2025-08-22 | 14.710 | 14.390 | -0.190 | -1.30% | 14.320 | 14.960 | 85926 | 12482.224 | 4.95% |
| 2025-08-21 | 14.610 | 14.580 | -0.220 | -1.49% | 14.350 | 15.070 | 115376 | 16941.234 | 6.64% |
| 2025-08-20 | 14.700 | 14.800 | -0.250 | -1.66% | 14.330 | 15.270 | 154401 | 22784.779 | 8.89% |
| 2025-08-19 | 13.970 | 15.050 | 1.320 | 9.61% | 13.730 | 15.250 | 234518 | 34209.312 | 13.50% |
| 2025-08-18 | 13.310 | 13.730 | 0.320 | 2.39% | 13.310 | 13.810 | 95411 | 13000.444 | 5.49% |
| 2025-08-15 | 13.080 | 13.410 | 0.310 | 2.37% | 13.040 | 13.530 | 65014 | 8641.306 | 3.74% |
| 2025-08-14 | 13.410 | 13.100 | -0.330 | -2.46% | 13.060 | 13.730 | 75087 | 10043.600 | 4.32% |
| 2025-08-13 | 13.100 | 13.430 | 0.060 | 0.45% | 13.100 | 13.780 | 97990 | 13176.088 | 5.64% |
| 2025-08-12 | 13.180 | 13.370 | 0.190 | 1.44% | 13.090 | 13.600 | 81554 | 10961.285 | 4.70% |
| 2025-08-11 | 13.310 | 13.180 | -0.270 | -2.01% | 13.040 | 13.400 | 57004 | 7494.798 | 3.28% |
| 2025-08-08 | 13.240 | 13.450 | 0.160 | 1.20% | 13.200 | 13.630 | 78430 | 10554.646 | 4.52% |
| 2025-08-07 | 13.090 | 13.290 | 0.240 | 1.84% | 12.850 | 13.450 | 79545 | 10490.147 | 4.58% |
| 2025-08-06 | 12.980 | 13.050 | 0.150 | 1.16% | 12.880 | 13.150 | 37223 | 4848.356 | 2.14% |
| 2025-08-05 | 13.000 | 12.900 | -0.060 | -0.46% | 12.810 | 13.090 | 31994 | 4137.366 | 1.84% |
| 2025-08-04 | 12.940 | 12.960 | 0.010 | 0.08% | 12.750 | 13.090 | 31230 | 4038.681 | 1.80% |
| 2025-08-01 | 13.170 | 12.950 | -0.150 | -1.15% | 12.830 | 13.200 | 41023 | 5335.182 | 2.36% |
| 2025-07-31 | 13.330 | 13.100 | -0.360 | -2.67% | 13.040 | 13.400 | 55823 | 7378.236 | 3.21% |
| 2025-07-30 | 13.300 | 13.460 | 0.230 | 1.74% | 13.190 | 13.630 | 77267 | 10380.575 | 4.45% |
| 2025-07-29 | 13.400 | 13.230 | -0.180 | -1.34% | 13.150 | 13.410 | 35302 | 4667.178 | 2.03% |
| 2025-07-28 | 13.500 | 13.410 | -0.090 | -0.67% | 13.330 | 13.570 | 36347 | 4880.976 | 2.09% |
| 2025-07-25 | 13.450 | 13.500 | 0.120 | 0.90% | 13.350 | 13.550 | 39924 | 5380.307 | 2.30% |
| 2025-07-24 | 13.400 | 13.380 | 0.070 | 0.53% | 13.280 | 13.420 | 27119 | 3621.760 | 1.56% |
| 2025-07-23 | 13.430 | 13.310 | -0.150 | -1.11% | 13.260 | 13.560 | 42753 | 5729.659 | 2.46% |
| 2025-07-22 | 13.390 | 13.460 | 0.150 | 1.13% | 13.150 | 13.460 | 59693 | 7954.612 | 3.44% |
| 2025-07-21 | 13.190 | 13.310 | 0.090 | 0.68% | 13.130 | 13.340 | 40428 | 5355.584 | 2.33% |
| 2025-07-18 | 13.380 | 13.220 | -0.090 | -0.68% | 13.170 | 13.380 | 40963 | 5418.394 | 2.36% |
| 2025-07-17 | 13.400 | 13.310 | -0.140 | -1.04% | 13.250 | 13.450 | 44126 | 5869.687 | 2.54% |
| 2025-07-16 | 13.240 | 13.450 | 0.300 | 2.28% | 13.180 | 13.750 | 75408 | 10186.131 | 4.34% |
| 2025-07-15 | 13.380 | 13.150 | -0.250 | -1.87% | 13.110 | 13.460 | 45785 | 6049.951 | 2.64% |
| 2025-07-14 | 13.370 | 13.400 | 0.060 | 0.45% | 13.330 | 13.530 | 30291 | 4065.615 | 1.74% |
| 2025-07-11 | 13.420 | 13.340 | -0.160 | -1.19% | 13.290 | 13.580 | 59862 | 7997.290 | 3.45% |
| 2025-07-10 | 13.580 | 13.500 | 0.010 | 0.07% | 13.330 | 13.730 | 42885 | 5807.049 | 2.47% |
| 2025-07-09 | 13.670 | 13.490 | -0.130 | -0.95% | 13.430 | 13.680 | 46325 | 6279.360 | 2.67% |
| 2025-07-08 | 13.560 | 13.620 | 0.080 | 0.59% | 13.410 | 13.670 | 45935 | 6221.043 | 2.65% |
| 2025-07-07 | 13.480 | 13.540 | 0.090 | 0.67% | 13.260 | 13.590 | 38863 | 5218.129 | 2.24% |
| 2025-07-04 | 13.800 | 13.450 | -0.420 | -3.03% | 13.420 | 13.930 | 69770 | 9514.417 | 4.02% |
| 2025-07-03 | 14.060 | 13.870 | -0.130 | -0.93% | 13.830 | 14.060 | 50048 | 6953.930 | 2.88% |
| 2025-07-02 | 13.890 | 14.000 | 0.010 | 0.07% | 13.840 | 14.110 | 62920 | 8806.148 | 3.62% |
| 2025-07-01 | 14.100 | 13.990 | -0.240 | -1.69% | 13.790 | 14.170 | 84867 | 11851.326 | 4.89% |
| 2025-06-30 | 14.000 | 14.230 | 0.150 | 1.07% | 14.000 | 14.290 | 74461 | 10525.087 | 4.29% |
| 2025-06-27 | 14.200 | 14.080 | -0.370 | -2.56% | 14.010 | 14.290 | 100994 | 14257.158 | 5.82% |
| 2025-06-26 | 14.040 | 14.450 | 0.400 | 2.85% | 13.870 | 14.880 | 172308 | 24671.205 | 9.92% |
| 2025-06-25 | 13.980 | 14.050 | -0.060 | -0.43% | 13.710 | 14.070 | 143694 | 19927.885 | 8.27% |
| 2025-06-24 | 14.020 | 14.110 | -1.820 | -11.42% | 14.000 | 14.790 | 245484 | 34905.961 | 14.14% |
| 2025-06-23 | 16.820 | 15.930 | -0.030 | -0.19% | 15.880 | 17.220 | 224671 | 36846.688 | 12.94% |
| 2025-06-20 | 16.370 | 15.960 | -0.820 | -4.89% | 15.780 | 17.550 | 256049 | 42309.176 | 14.74% |
| 2025-06-19 | 14.550 | 16.830 | 1.770 | 11.75% | 14.310 | 17.890 | 344527 | 54985.703 | 19.84% |
| 2025-06-18 | 16.160 | 15.060 | -0.690 | -4.38% | 15.000 | 16.830 | 215727 | 33879.195 | 12.42% |
| 2025-06-17 | 14.300 | 15.750 | 0.590 | 3.89% | 14.200 | 16.450 | 296933 | 45592.887 | 17.10% |
| 2025-06-16 | 14.970 | 15.160 | 1.270 | 9.14% | 14.410 | 16.480 | 295519 | 45291.816 | 17.02% |
| 2025-06-13 | 13.660 | 13.890 | 0.520 | 3.89% | 13.650 | 14.300 | 162237 | 22757.395 | 9.34% |
| 2025-06-12 | 13.440 | 13.370 | -0.030 | -0.22% | 13.270 | 13.490 | 36882 | 4931.254 | 2.12% |
| 2025-06-11 | 13.320 | 13.400 | -0.070 | -0.52% | 13.310 | 13.600 | 50896 | 6843.883 | 2.93% |
凯添燃气(831010)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。
