| 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 | 36.070 | 34.970 | -0.900 | -2.51% | 34.340 | 36.070 | 18562 | 6532.740 | 4.89% |
| 2025-09-29 | 36.610 | 35.870 | -0.740 | -2.02% | 35.500 | 37.040 | 17262 | 6222.552 | 4.55% |
| 2025-09-26 | 38.800 | 36.610 | -1.750 | -4.56% | 36.600 | 38.800 | 14786 | 5531.723 | 3.90% |
| 2025-09-25 | 37.410 | 38.360 | 0.950 | 2.54% | 37.360 | 38.570 | 16111 | 6140.733 | 4.25% |
| 2025-09-24 | 37.870 | 37.410 | -0.490 | -1.29% | 37.130 | 38.000 | 13264 | 4967.568 | 3.50% |
| 2025-09-23 | 38.010 | 37.900 | 0.080 | 0.21% | 37.450 | 39.340 | 19418 | 7451.557 | 5.12% |
| 2025-09-22 | 38.700 | 37.820 | -0.840 | -2.17% | 37.820 | 38.790 | 11964 | 4570.233 | 3.15% |
| 2025-09-19 | 39.770 | 38.660 | -0.990 | -2.50% | 38.600 | 39.800 | 14069 | 5482.600 | 3.71% |
| 2025-09-18 | 40.290 | 39.650 | -0.360 | -0.90% | 39.500 | 40.720 | 16167 | 6482.749 | 4.26% |
| 2025-09-17 | 40.100 | 40.010 | -0.110 | -0.27% | 39.850 | 40.290 | 10678 | 4281.129 | 2.82% |
| 2025-09-16 | 39.770 | 40.120 | 0.180 | 0.45% | 39.600 | 40.300 | 12853 | 5128.514 | 3.39% |
| 2025-09-15 | 40.490 | 39.940 | -0.310 | -0.77% | 39.620 | 40.490 | 14618 | 5835.907 | 3.85% |
| 2025-09-12 | 40.550 | 40.250 | -0.470 | -1.15% | 40.030 | 40.680 | 15435 | 6214.948 | 4.07% |
| 2025-09-11 | 40.890 | 40.720 | 0.150 | 0.37% | 39.910 | 40.890 | 18325 | 7392.525 | 4.83% |
| 2025-09-10 | 42.000 | 40.570 | -2.120 | -4.97% | 40.510 | 42.490 | 32500 | 13330.626 | 8.57% |
| 2025-09-09 | 43.000 | 42.690 | 0.290 | 0.68% | 42.200 | 46.150 | 57870 | 25607.986 | 15.26% |
| 2025-09-08 | 41.480 | 42.400 | 0.800 | 1.92% | 41.410 | 42.680 | 24837 | 10483.921 | 6.55% |
| 2025-09-05 | 40.370 | 41.600 | 1.550 | 3.87% | 40.080 | 41.600 | 21817 | 9008.333 | 5.75% |
| 2025-09-04 | 40.380 | 40.050 | 0.030 | 0.07% | 39.750 | 41.000 | 15366 | 6217.534 | 4.05% |
| 2025-09-03 | 41.330 | 40.020 | -1.530 | -3.68% | 39.990 | 41.630 | 12823 | 5236.096 | 3.38% |
| 2025-09-02 | 41.600 | 41.550 | 0.060 | 0.14% | 40.650 | 41.800 | 15824 | 6515.129 | 4.17% |
| 2025-09-01 | 41.990 | 41.490 | -0.060 | -0.14% | 40.610 | 41.990 | 15103 | 6194.945 | 3.98% |
| 2025-08-29 | 40.490 | 41.550 | 1.060 | 2.62% | 40.230 | 42.110 | 17758 | 7332.711 | 4.68% |
| 2025-08-28 | 41.240 | 40.490 | -0.340 | -0.83% | 39.500 | 41.370 | 20654 | 8329.764 | 5.45% |
| 2025-08-27 | 42.920 | 40.830 | -1.870 | -4.38% | 40.610 | 42.940 | 28396 | 11869.893 | 7.49% |
| 2025-08-26 | 42.580 | 42.700 | 0.120 | 0.28% | 42.240 | 43.030 | 17790 | 7587.896 | 4.69% |
| 2025-08-25 | 42.770 | 42.580 | -0.180 | -0.42% | 42.050 | 42.770 | 19674 | 8344.818 | 5.19% |
| 2025-08-22 | 42.680 | 42.760 | -0.090 | -0.21% | 42.140 | 42.990 | 17684 | 7534.256 | 4.66% |
| 2025-08-21 | 43.800 | 42.850 | -0.890 | -2.03% | 42.600 | 43.910 | 21170 | 9131.697 | 5.58% |
| 2025-08-20 | 43.660 | 43.740 | -0.570 | -1.29% | 42.770 | 44.200 | 31581 | 13733.434 | 8.33% |
| 2025-08-19 | 46.350 | 44.310 | -1.570 | -3.42% | 44.010 | 46.350 | 55482 | 24873.660 | 14.63% |
| 2025-08-18 | 43.700 | 45.880 | 2.140 | 4.89% | 43.300 | 46.850 | 69363 | 31349.641 | 18.29% |
| 2025-08-15 | 41.420 | 43.740 | 1.620 | 3.85% | 41.020 | 44.500 | 54232 | 23423.350 | 14.30% |
| 2025-08-14 | 41.270 | 42.120 | 1.220 | 2.98% | 39.700 | 43.450 | 49696 | 20810.031 | 13.10% |
| 2025-08-13 | 41.000 | 40.900 | 0.180 | 0.44% | 40.660 | 41.890 | 16738 | 6925.184 | 4.41% |
| 2025-08-12 | 41.450 | 40.720 | -0.500 | -1.21% | 40.580 | 41.600 | 12754 | 5224.377 | 3.36% |
| 2025-08-11 | 41.400 | 41.220 | -0.130 | -0.31% | 41.020 | 41.440 | 11778 | 4852.589 | 3.11% |
| 2025-08-08 | 41.130 | 41.350 | 0.080 | 0.19% | 40.800 | 41.950 | 14094 | 5849.732 | 3.72% |
| 2025-08-07 | 42.100 | 41.270 | -0.830 | -1.97% | 41.150 | 42.480 | 18046 | 7486.252 | 4.76% |
| 2025-08-06 | 41.290 | 42.100 | 0.830 | 2.01% | 41.000 | 42.280 | 19651 | 8229.927 | 5.18% |
| 2025-08-05 | 41.260 | 41.270 | 0.330 | 0.81% | 40.770 | 41.330 | 11912 | 4898.512 | 3.14% |
| 2025-08-04 | 40.100 | 40.940 | 0.840 | 2.09% | 39.660 | 40.980 | 13731 | 5572.742 | 3.62% |
| 2025-08-01 | 40.850 | 40.100 | -0.620 | -1.52% | 40.000 | 41.000 | 13738 | 5536.461 | 3.62% |
| 2025-07-31 | 41.690 | 40.720 | -1.020 | -2.44% | 40.550 | 42.000 | 20551 | 8446.867 | 5.42% |
| 2025-07-30 | 41.570 | 41.740 | 0.350 | 0.85% | 41.050 | 42.550 | 21538 | 9023.443 | 5.68% |
| 2025-07-29 | 42.390 | 41.390 | -1.150 | -2.70% | 40.910 | 42.770 | 23495 | 9722.241 | 6.19% |
| 2025-07-28 | 42.900 | 42.540 | 0.310 | 0.73% | 42.230 | 42.900 | 11934 | 5071.671 | 3.15% |
| 2025-07-25 | 43.700 | 42.230 | -1.150 | -2.65% | 42.180 | 43.700 | 28757 | 12295.775 | 7.58% |
| 2025-07-24 | 43.010 | 43.380 | -0.070 | -0.16% | 42.900 | 43.800 | 25984 | 11240.039 | 6.85% |
| 2025-07-23 | 45.000 | 43.450 | -2.350 | -5.13% | 43.380 | 45.860 | 48956 | 21716.990 | 12.91% |
| 2025-07-22 | 43.050 | 45.800 | 2.470 | 5.70% | 43.010 | 46.850 | 73974 | 33368.723 | 19.50% |
| 2025-07-21 | 43.650 | 43.330 | 0.550 | 1.29% | 42.790 | 43.770 | 22988 | 9954.512 | 6.06% |
| 2025-07-18 | 43.520 | 42.780 | -0.820 | -1.88% | 42.780 | 43.890 | 20469 | 8811.962 | 5.40% |
| 2025-07-17 | 43.560 | 43.600 | -0.380 | -0.86% | 43.200 | 43.880 | 21329 | 9288.202 | 5.62% |
| 2025-07-16 | 43.000 | 43.980 | 1.120 | 2.61% | 42.650 | 43.980 | 27006 | 11673.467 | 7.12% |
| 2025-07-15 | 43.980 | 42.860 | -0.850 | -1.94% | 42.810 | 43.980 | 24937 | 10769.599 | 6.57% |
| 2025-07-14 | 44.410 | 43.710 | -0.380 | -0.86% | 43.500 | 44.870 | 23942 | 10527.170 | 6.31% |
| 2025-07-11 | 44.450 | 44.090 | -0.150 | -0.34% | 43.980 | 45.280 | 35416 | 15751.571 | 9.34% |
| 2025-07-10 | 43.500 | 44.240 | 0.580 | 1.33% | 42.950 | 44.240 | 32549 | 14184.825 | 8.58% |
| 2025-07-09 | 45.120 | 43.660 | -2.010 | -4.40% | 43.490 | 46.130 | 54792 | 24427.523 | 14.45% |
| 2025-07-08 | 45.300 | 45.670 | 0.210 | 0.46% | 44.550 | 46.300 | 50628 | 22935.129 | 13.35% |
| 2025-07-07 | 45.030 | 45.460 | -0.050 | -0.11% | 44.850 | 46.250 | 46145 | 21015.656 | 12.17% |
| 2025-07-04 | 47.700 | 45.510 | -4.000 | -8.08% | 45.210 | 48.320 | 87239 | 40485.941 | 23.00% |
| 2025-07-03 | 54.800 | 49.510 | -6.980 | -12.36% | 49.180 | 55.770 | 132090 | 68050.352 | 34.82% |
| 2025-07-02 | 50.110 | 56.490 | 13.030 | 29.98% | 50.010 | 56.490 | 166459 | 89094.969 | 43.89% |
| 2025-07-01 | 42.100 | 43.460 | 0.870 | 2.04% | 41.800 | 44.880 | 51651 | 22318.064 | 13.62% |
| 2025-06-30 | 42.490 | 42.590 | 0.720 | 1.72% | 41.510 | 42.700 | 37692 | 15864.093 | 9.94% |
| 2025-06-27 | 41.800 | 41.870 | -0.940 | -2.20% | 41.400 | 43.070 | 47386 | 19976.229 | 12.49% |
| 2025-06-26 | 40.000 | 42.810 | 2.610 | 6.49% | 39.700 | 45.010 | 84190 | 36355.586 | 22.20% |
| 2025-06-25 | 39.200 | 40.200 | 1.070 | 2.73% | 38.920 | 40.260 | 31650 | 12573.112 | 8.34% |
| 2025-06-24 | 38.390 | 39.530 | 1.250 | 3.27% | 38.000 | 39.650 | 22620 | 8855.379 | 5.96% |
| 2025-06-23 | 37.500 | 38.280 | 0.620 | 1.65% | 36.810 | 38.320 | 17094 | 6455.138 | 4.51% |
| 2025-06-20 | 37.880 | 37.660 | 0.080 | 0.21% | 36.600 | 38.290 | 21342 | 8022.935 | 5.63% |
| 2025-06-19 | 39.640 | 37.580 | -2.010 | -5.08% | 37.370 | 39.640 | 26293 | 10091.639 | 6.93% |
| 2025-06-18 | 40.020 | 39.590 | -0.930 | -2.30% | 39.100 | 40.350 | 26947 | 10676.104 | 7.10% |
| 2025-06-17 | 40.210 | 40.520 | 0.080 | 0.20% | 39.970 | 41.490 | 33898 | 13791.816 | 8.94% |
| 2025-06-16 | 40.360 | 40.440 | -0.860 | -2.08% | 39.900 | 41.000 | 30171 | 12116.990 | 7.95% |
| 2025-06-13 | 41.080 | 41.300 | -0.070 | -0.17% | 40.710 | 41.990 | 34951 | 14456.296 | 9.21% |
| 2025-06-12 | 41.140 | 41.370 | 0.590 | 1.45% | 40.730 | 41.790 | 31988 | 13210.158 | 8.43% |
| 2025-06-11 | 41.500 | 40.780 | -0.450 | -1.09% | 40.460 | 41.520 | 27270 | 11126.108 | 7.19% |
克莱特(831689)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。
