| 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 | 40.300 | 38.800 | -2.100 | -5.13% | 38.000 | 41.180 | 62351 | 24389.727 | 6.18% |
| 2025-09-29 | 41.450 | 40.900 | -0.020 | -0.05% | 40.580 | 43.200 | 44724 | 18701.830 | 4.43% |
| 2025-09-26 | 42.680 | 40.920 | -2.210 | -5.12% | 40.890 | 43.350 | 46122 | 19373.006 | 4.57% |
| 2025-09-25 | 44.740 | 43.130 | -2.020 | -4.47% | 43.040 | 47.740 | 47783 | 21265.299 | 4.74% |
| 2025-09-24 | 41.540 | 45.150 | 3.000 | 7.12% | 41.310 | 45.500 | 72584 | 31648.285 | 7.24% |
| 2025-09-23 | 44.880 | 42.150 | -4.000 | -8.67% | 42.150 | 45.900 | 85208 | 37305.457 | 8.50% |
| 2025-09-22 | 42.160 | 46.150 | 3.040 | 7.05% | 42.040 | 49.880 | 108979 | 50522.102 | 10.87% |
| 2025-09-19 | 41.520 | 43.110 | 0.310 | 0.72% | 40.720 | 44.230 | 85224 | 36062.695 | 8.50% |
| 2025-09-18 | 42.000 | 42.800 | 0.820 | 1.95% | 39.160 | 45.990 | 124674 | 52891.086 | 12.43% |
| 2025-09-17 | 41.460 | 41.980 | -0.020 | -0.05% | 40.150 | 43.810 | 108756 | 45909.797 | 10.85% |
| 2025-09-16 | 36.800 | 42.000 | 5.400 | 14.75% | 36.800 | 43.390 | 135652 | 54487.449 | 13.53% |
| 2025-09-15 | 32.230 | 36.600 | 4.370 | 13.56% | 31.620 | 38.990 | 112362 | 40058.836 | 11.20% |
| 2025-09-12 | 33.500 | 32.230 | -0.720 | -2.19% | 32.050 | 35.570 | 63048 | 21404.760 | 6.29% |
| 2025-09-11 | 31.600 | 32.950 | 1.140 | 3.58% | 31.420 | 32.970 | 32842 | 10563.524 | 3.28% |
| 2025-09-10 | 31.800 | 31.810 | 0.400 | 1.27% | 31.150 | 32.200 | 27634 | 8753.236 | 2.76% |
| 2025-09-09 | 32.980 | 31.410 | -1.800 | -5.42% | 30.990 | 32.980 | 44749 | 14148.316 | 4.46% |
| 2025-09-08 | 31.900 | 33.210 | 1.060 | 3.30% | 31.500 | 33.720 | 46252 | 15202.464 | 4.61% |
| 2025-09-05 | 31.110 | 32.150 | 1.740 | 5.72% | 30.280 | 32.320 | 42855 | 13475.082 | 4.27% |
| 2025-09-04 | 31.960 | 30.410 | -1.720 | -5.35% | 29.980 | 32.560 | 50213 | 15601.060 | 5.01% |
| 2025-09-03 | 34.600 | 32.130 | -2.470 | -7.14% | 31.930 | 34.920 | 61522 | 20183.422 | 6.14% |
| 2025-09-02 | 33.300 | 34.600 | 1.050 | 3.13% | 31.500 | 36.030 | 84491 | 28377.729 | 8.43% |
| 2025-09-01 | 34.010 | 33.550 | -1.330 | -3.81% | 32.600 | 34.500 | 63159 | 21085.760 | 6.30% |
| 2025-08-29 | 33.900 | 34.880 | 1.080 | 3.20% | 33.850 | 36.700 | 106859 | 37871.176 | 10.66% |
| 2025-08-28 | 31.840 | 33.800 | 1.600 | 4.97% | 31.580 | 34.340 | 81293 | 26706.709 | 8.11% |
| 2025-08-27 | 31.170 | 32.200 | 1.050 | 3.37% | 30.860 | 34.690 | 90972 | 30033.305 | 9.07% |
| 2025-08-26 | 32.400 | 31.150 | -1.810 | -5.49% | 31.000 | 32.840 | 66444 | 21096.953 | 6.63% |
| 2025-08-25 | 29.510 | 32.960 | 2.880 | 9.57% | 29.310 | 34.190 | 126554 | 39579.141 | 12.62% |
| 2025-08-22 | 27.270 | 30.080 | 2.690 | 9.82% | 27.120 | 30.630 | 97106 | 28141.137 | 9.68% |
| 2025-08-21 | 28.390 | 27.390 | -0.890 | -3.15% | 27.210 | 28.930 | 46622 | 13047.161 | 4.65% |
| 2025-08-20 | 27.610 | 28.280 | 0.180 | 0.64% | 26.590 | 28.350 | 78070 | 21519.205 | 7.79% |
| 2025-08-19 | 26.550 | 28.100 | 1.920 | 7.33% | 26.310 | 28.550 | 116376 | 31920.281 | 11.61% |
| 2025-08-18 | 25.200 | 26.180 | 1.130 | 4.51% | 24.760 | 26.380 | 86748 | 22319.783 | 8.65% |
| 2025-08-15 | 23.640 | 25.050 | 1.410 | 5.96% | 23.580 | 25.350 | 50772 | 12542.662 | 5.06% |
| 2025-08-14 | 24.160 | 23.640 | -0.590 | -2.43% | 23.640 | 24.300 | 28666 | 6861.496 | 2.86% |
| 2025-08-13 | 23.230 | 24.230 | 0.980 | 4.22% | 23.060 | 24.300 | 50164 | 11971.575 | 5.00% |
| 2025-08-12 | 23.400 | 23.250 | -0.130 | -0.56% | 23.030 | 23.450 | 16200 | 3759.710 | 1.62% |
| 2025-08-11 | 22.940 | 23.380 | 0.490 | 2.14% | 22.810 | 23.580 | 23198 | 5386.748 | 2.31% |
| 2025-08-08 | 23.470 | 22.890 | -0.610 | -2.60% | 22.800 | 23.480 | 27154 | 6258.109 | 2.71% |
| 2025-08-07 | 23.820 | 23.500 | -0.290 | -1.22% | 23.400 | 23.990 | 27699 | 6549.362 | 2.76% |
| 2025-08-06 | 23.300 | 23.790 | 0.570 | 2.45% | 23.000 | 23.980 | 41489 | 9764.082 | 4.14% |
| 2025-08-05 | 22.990 | 23.220 | 0.260 | 1.13% | 22.990 | 23.600 | 22235 | 5195.532 | 2.22% |
| 2025-08-04 | 23.000 | 22.960 | -0.240 | -1.03% | 22.770 | 23.180 | 17008 | 3892.438 | 1.70% |
| 2025-08-01 | 22.960 | 23.200 | 0.340 | 1.49% | 22.610 | 23.300 | 17471 | 4015.032 | 1.74% |
| 2025-07-31 | 23.190 | 22.860 | -0.350 | -1.51% | 22.800 | 23.340 | 18992 | 4371.009 | 1.89% |
| 2025-07-30 | 23.600 | 23.210 | -0.530 | -2.23% | 23.030 | 23.690 | 25402 | 5904.322 | 2.53% |
| 2025-07-29 | 24.090 | 23.740 | -0.130 | -0.54% | 23.620 | 24.090 | 19151 | 4554.824 | 1.91% |
| 2025-07-28 | 24.340 | 23.870 | -0.370 | -1.53% | 23.820 | 24.370 | 22833 | 5482.574 | 2.28% |
| 2025-07-25 | 23.900 | 24.240 | 0.370 | 1.55% | 23.650 | 24.460 | 28567 | 6877.347 | 2.85% |
| 2025-07-24 | 23.810 | 23.870 | 0.130 | 0.55% | 23.630 | 24.080 | 16086 | 3844.869 | 1.60% |
| 2025-07-23 | 24.130 | 23.740 | -0.270 | -1.12% | 23.480 | 24.160 | 23019 | 5475.677 | 2.30% |
| 2025-07-22 | 24.250 | 24.010 | -0.180 | -0.74% | 23.800 | 24.270 | 19759 | 4734.061 | 1.97% |
| 2025-07-21 | 24.020 | 24.190 | 0.300 | 1.26% | 23.820 | 24.300 | 21758 | 5248.274 | 2.17% |
| 2025-07-18 | 24.490 | 23.890 | -0.400 | -1.65% | 23.840 | 24.490 | 18449 | 4428.373 | 1.84% |
| 2025-07-17 | 24.700 | 24.290 | -0.040 | -0.16% | 23.840 | 24.720 | 23848 | 5776.585 | 2.38% |
| 2025-07-16 | 23.760 | 24.330 | 0.570 | 2.40% | 23.720 | 24.390 | 26485 | 6394.666 | 2.64% |
| 2025-07-15 | 23.720 | 23.760 | 0.040 | 0.17% | 23.310 | 23.970 | 16384 | 3872.149 | 1.63% |
| 2025-07-14 | 23.800 | 23.720 | 0.120 | 0.51% | 23.560 | 24.120 | 17026 | 4049.195 | 1.70% |
| 2025-07-11 | 23.430 | 23.600 | 0.240 | 1.03% | 23.250 | 23.790 | 17199 | 4052.255 | 1.72% |
| 2025-07-10 | 23.700 | 23.360 | -0.340 | -1.43% | 23.120 | 23.790 | 19747 | 4616.393 | 1.97% |
| 2025-07-09 | 23.940 | 23.700 | -0.240 | -1.00% | 23.600 | 24.350 | 21546 | 5148.822 | 2.15% |
| 2025-07-08 | 23.470 | 23.940 | 0.570 | 2.44% | 23.300 | 24.060 | 19894 | 4714.355 | 1.98% |
| 2025-07-07 | 23.980 | 23.370 | -0.730 | -3.03% | 23.290 | 24.300 | 20289 | 4781.822 | 2.02% |
| 2025-07-04 | 24.470 | 24.100 | -0.350 | -1.43% | 24.030 | 24.530 | 20954 | 4946.083 | 2.09% |
| 2025-07-03 | 24.310 | 24.450 | 0.120 | 0.49% | 24.230 | 24.900 | 27283 | 6719.005 | 2.72% |
| 2025-07-02 | 24.550 | 24.330 | -0.170 | -0.69% | 24.250 | 24.750 | 22351 | 5458.846 | 2.23% |
| 2025-07-01 | 24.870 | 24.500 | -0.490 | -1.96% | 24.350 | 24.990 | 33010 | 8115.034 | 3.29% |
| 2025-06-30 | 25.160 | 24.990 | -0.480 | -1.88% | 24.700 | 25.390 | 39693 | 9899.899 | 3.96% |
| 2025-06-27 | 26.400 | 25.470 | 0.100 | 0.39% | 25.200 | 27.200 | 45164 | 11818.775 | 4.50% |
| 2025-06-26 | 25.960 | 25.370 | -0.360 | -1.40% | 25.100 | 25.960 | 37508 | 9505.755 | 3.74% |
| 2025-06-25 | 26.200 | 25.730 | -0.270 | -1.04% | 25.580 | 26.880 | 57078 | 14890.075 | 5.69% |
| 2025-06-24 | 24.560 | 26.000 | 1.950 | 8.11% | 24.560 | 26.000 | 62869 | 16149.952 | 6.27% |
| 2025-06-23 | 24.240 | 24.050 | -0.150 | -0.62% | 23.250 | 24.390 | 29625 | 7040.936 | 2.95% |
| 2025-06-20 | 24.100 | 24.530 | 0.340 | 1.41% | 23.890 | 24.580 | 32078 | 7822.562 | 3.20% |
| 2025-06-19 | 23.680 | 24.190 | 0.600 | 2.54% | 23.510 | 24.460 | 34152 | 8209.634 | 3.41% |
| 2025-06-18 | 23.790 | 23.590 | -0.020 | -0.08% | 23.190 | 23.840 | 17039 | 4003.241 | 1.70% |
| 2025-06-17 | 23.870 | 23.610 | -0.070 | -0.30% | 23.380 | 23.920 | 13837 | 3279.615 | 1.38% |
| 2025-06-16 | 23.110 | 23.680 | 0.340 | 1.46% | 23.100 | 23.940 | 19595 | 4629.539 | 1.95% |
| 2025-06-13 | 23.500 | 23.340 | -0.350 | -1.48% | 23.200 | 24.010 | 26447 | 6267.285 | 2.64% |
| 2025-06-12 | 23.710 | 23.690 | -0.370 | -1.54% | 23.150 | 24.300 | 40364 | 9523.073 | 4.03% |
| 2025-06-11 | 23.580 | 24.060 | 1.140 | 4.97% | 23.580 | 24.770 | 51400 | 12425.459 | 5.13% |
开特股份(832978)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。
