| 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 | 39.000 | 38.050 | -1.050 | -2.69% | 38.010 | 40.200 | 31849 | 12415.204 | 5.34% |
| 2025-09-29 | 40.200 | 39.100 | -1.100 | -2.74% | 38.560 | 40.660 | 37175 | 14633.942 | 6.23% |
| 2025-09-26 | 38.750 | 40.200 | 1.100 | 2.81% | 38.500 | 41.380 | 56599 | 22700.482 | 9.49% |
| 2025-09-25 | 39.430 | 39.100 | -1.130 | -2.81% | 39.000 | 41.890 | 58393 | 23475.475 | 9.79% |
| 2025-09-24 | 36.660 | 40.230 | 3.630 | 9.92% | 36.320 | 40.300 | 83688 | 32788.898 | 14.03% |
| 2025-09-23 | 37.800 | 36.600 | -0.900 | -2.40% | 35.500 | 37.810 | 29946 | 10855.959 | 5.02% |
| 2025-09-22 | 37.380 | 37.500 | -0.230 | -0.61% | 37.310 | 38.460 | 32818 | 12396.373 | 5.50% |
| 2025-09-19 | 36.410 | 37.730 | 1.260 | 3.45% | 36.110 | 38.230 | 47509 | 17753.426 | 7.96% |
| 2025-09-18 | 36.350 | 36.470 | -0.030 | -0.08% | 36.200 | 38.080 | 37195 | 13827.542 | 6.23% |
| 2025-09-17 | 36.200 | 36.500 | 0.300 | 0.83% | 36.060 | 36.800 | 19914 | 7269.014 | 3.34% |
| 2025-09-16 | 36.300 | 36.200 | -0.600 | -1.63% | 35.960 | 36.700 | 24190 | 8754.822 | 4.05% |
| 2025-09-15 | 37.580 | 36.800 | 0.100 | 0.27% | 36.690 | 38.900 | 26678 | 9991.474 | 4.47% |
| 2025-09-12 | 37.180 | 36.700 | -0.260 | -0.70% | 36.580 | 37.510 | 22244 | 8232.898 | 3.73% |
| 2025-09-11 | 36.360 | 36.960 | 0.700 | 1.93% | 35.930 | 37.290 | 24534 | 9018.675 | 4.11% |
| 2025-09-10 | 36.890 | 36.260 | -0.580 | -1.57% | 36.200 | 37.150 | 18426 | 6757.069 | 3.09% |
| 2025-09-09 | 37.650 | 36.840 | -0.800 | -2.13% | 36.230 | 37.670 | 28077 | 10343.811 | 4.71% |
| 2025-09-08 | 37.130 | 37.640 | 0.540 | 1.46% | 37.110 | 38.090 | 41148 | 15506.269 | 6.90% |
| 2025-09-05 | 35.850 | 37.100 | 1.430 | 4.01% | 35.800 | 37.260 | 34463 | 12671.138 | 5.78% |
| 2025-09-04 | 35.540 | 35.670 | -0.370 | -1.03% | 35.050 | 36.370 | 34095 | 12226.900 | 5.71% |
| 2025-09-03 | 37.660 | 36.040 | -1.300 | -3.48% | 36.000 | 37.700 | 36877 | 13571.755 | 6.18% |
| 2025-09-02 | 37.710 | 37.340 | -0.560 | -1.48% | 37.000 | 38.100 | 34409 | 12885.511 | 5.77% |
| 2025-09-01 | 37.080 | 37.900 | 0.850 | 2.29% | 37.080 | 38.500 | 46782 | 17688.521 | 7.84% |
| 2025-08-29 | 38.170 | 37.050 | -0.940 | -2.47% | 37.000 | 38.190 | 48686 | 18264.957 | 8.16% |
| 2025-08-28 | 36.840 | 37.990 | 1.120 | 3.04% | 36.790 | 38.120 | 50695 | 19048.039 | 8.50% |
| 2025-08-27 | 37.760 | 36.870 | -0.660 | -1.76% | 36.870 | 38.180 | 51365 | 19267.709 | 8.61% |
| 2025-08-26 | 38.240 | 37.530 | -0.970 | -2.52% | 37.400 | 38.700 | 54451 | 20580.695 | 9.13% |
| 2025-08-25 | 40.150 | 38.500 | -1.600 | -3.99% | 38.200 | 40.400 | 87439 | 33967.211 | 14.66% |
| 2025-08-22 | 40.990 | 40.100 | -0.050 | -0.12% | 40.050 | 41.930 | 84410 | 34618.523 | 14.15% |
| 2025-08-21 | 40.510 | 40.150 | 0.150 | 0.38% | 39.660 | 43.380 | 102220 | 42055.812 | 17.13% |
| 2025-08-20 | 41.500 | 40.000 | 0.120 | 0.30% | 39.750 | 44.640 | 111707 | 46618.434 | 18.72% |
| 2025-08-19 | 39.410 | 39.880 | 0.670 | 1.71% | 38.500 | 40.770 | 82667 | 32701.568 | 13.86% |
| 2025-08-18 | 39.000 | 39.210 | 0.960 | 2.51% | 37.430 | 41.850 | 109681 | 43002.539 | 18.38% |
| 2025-08-15 | 33.690 | 38.250 | 3.970 | 11.58% | 33.600 | 38.250 | 111255 | 40640.832 | 18.65% |
| 2025-08-14 | 34.950 | 34.280 | -0.710 | -2.03% | 34.270 | 36.500 | 57440 | 20405.111 | 9.63% |
| 2025-08-13 | 35.050 | 34.990 | -0.400 | -1.13% | 34.800 | 35.480 | 39156 | 13742.810 | 6.56% |
| 2025-08-12 | 34.350 | 35.390 | 0.890 | 2.58% | 34.030 | 35.970 | 59177 | 20824.668 | 9.92% |
| 2025-08-11 | 34.450 | 34.500 | -0.150 | -0.43% | 34.010 | 34.790 | 33864 | 11654.219 | 5.68% |
| 2025-08-08 | 35.350 | 34.650 | -1.380 | -3.83% | 34.580 | 35.860 | 47585 | 16671.033 | 7.98% |
| 2025-08-07 | 34.510 | 36.030 | 1.150 | 3.30% | 34.390 | 37.790 | 80069 | 28812.541 | 13.42% |
| 2025-08-06 | 34.350 | 34.880 | 0.380 | 1.10% | 33.830 | 34.990 | 35909 | 12324.644 | 6.02% |
| 2025-08-05 | 34.950 | 34.500 | -0.690 | -1.96% | 34.310 | 35.150 | 34778 | 12020.998 | 5.83% |
| 2025-08-04 | 34.120 | 35.190 | 0.590 | 1.71% | 34.010 | 35.730 | 54037 | 18896.146 | 9.06% |
| 2025-08-01 | 33.820 | 34.600 | 0.990 | 2.95% | 32.950 | 36.780 | 61126 | 21152.271 | 10.25% |
| 2025-07-31 | 33.810 | 33.610 | 0.110 | 0.33% | 33.490 | 34.500 | 44213 | 15034.752 | 7.41% |
| 2025-07-30 | 34.120 | 33.500 | -0.560 | -1.64% | 33.020 | 34.300 | 30061 | 10144.741 | 5.04% |
| 2025-07-29 | 33.610 | 34.060 | 0.430 | 1.28% | 33.450 | 34.550 | 35786 | 12210.067 | 6.00% |
| 2025-07-28 | 34.350 | 33.630 | -0.720 | -2.10% | 33.510 | 34.350 | 25674 | 8678.285 | 4.30% |
| 2025-07-25 | 33.770 | 34.350 | 0.740 | 2.20% | 33.400 | 34.450 | 36222 | 12295.913 | 6.07% |
| 2025-07-24 | 33.100 | 33.610 | 0.660 | 2.00% | 32.890 | 33.640 | 30686 | 10263.642 | 5.14% |
| 2025-07-23 | 33.120 | 32.950 | -0.160 | -0.48% | 32.810 | 33.300 | 21302 | 7036.798 | 3.57% |
| 2025-07-22 | 33.000 | 33.110 | 0.110 | 0.33% | 32.820 | 33.550 | 24478 | 8111.268 | 4.10% |
| 2025-07-21 | 32.900 | 33.000 | 0.000 | 0.00% | 32.810 | 33.280 | 18804 | 6203.209 | 3.15% |
| 2025-07-18 | 33.350 | 33.000 | -0.230 | -0.69% | 32.850 | 33.620 | 19556 | 6489.188 | 3.28% |
| 2025-07-17 | 32.920 | 33.230 | 0.230 | 0.70% | 32.810 | 33.470 | 19703 | 6532.926 | 3.30% |
| 2025-07-16 | 33.150 | 33.000 | -0.200 | -0.60% | 32.880 | 33.550 | 19006 | 6309.074 | 3.19% |
| 2025-07-15 | 33.450 | 33.200 | -0.390 | -1.16% | 32.650 | 33.660 | 27686 | 9157.107 | 4.64% |
| 2025-07-14 | 33.810 | 33.590 | -0.490 | -1.44% | 33.480 | 34.160 | 25831 | 8701.271 | 4.33% |
| 2025-07-11 | 33.200 | 34.080 | 0.760 | 2.28% | 33.050 | 34.350 | 41591 | 14059.015 | 6.97% |
| 2025-07-10 | 33.210 | 33.320 | 0.060 | 0.18% | 32.850 | 33.480 | 21995 | 7294.525 | 3.69% |
| 2025-07-09 | 33.750 | 33.260 | -0.930 | -2.72% | 33.180 | 34.260 | 31945 | 10739.786 | 5.35% |
| 2025-07-08 | 33.000 | 34.190 | 1.320 | 4.02% | 32.980 | 34.480 | 40121 | 13545.325 | 6.72% |
| 2025-07-07 | 33.550 | 32.870 | -0.570 | -1.70% | 32.770 | 33.550 | 24316 | 8018.088 | 4.08% |
| 2025-07-04 | 34.050 | 33.440 | -0.850 | -2.48% | 33.410 | 34.790 | 36576 | 12425.016 | 6.13% |
| 2025-07-03 | 34.610 | 34.290 | 0.180 | 0.53% | 34.130 | 35.350 | 39446 | 13662.729 | 6.61% |
| 2025-07-02 | 34.880 | 34.110 | -1.390 | -3.92% | 33.880 | 35.000 | 52081 | 17873.039 | 8.73% |
| 2025-07-01 | 34.700 | 35.620 | 0.640 | 1.83% | 34.600 | 36.990 | 80684 | 28945.127 | 13.52% |
| 2025-06-30 | 34.670 | 34.980 | 0.770 | 2.25% | 34.590 | 35.900 | 57322 | 20165.365 | 9.61% |
| 2025-06-27 | 34.190 | 34.210 | 0.520 | 1.54% | 33.800 | 34.840 | 49765 | 17087.490 | 8.34% |
| 2025-06-26 | 34.510 | 33.690 | -1.010 | -2.91% | 33.690 | 35.220 | 58213 | 20062.979 | 9.76% |
| 2025-06-25 | 34.130 | 34.700 | 0.890 | 2.63% | 33.250 | 34.980 | 65230 | 22330.967 | 10.93% |
| 2025-06-24 | 32.900 | 33.810 | 0.970 | 2.95% | 32.650 | 33.810 | 43250 | 14450.110 | 7.25% |
| 2025-06-23 | 32.130 | 32.840 | -0.030 | -0.09% | 31.680 | 33.300 | 43113 | 14063.722 | 7.23% |
| 2025-06-20 | 32.380 | 32.870 | 0.760 | 2.37% | 32.280 | 33.820 | 61924 | 20528.428 | 10.38% |
| 2025-06-19 | 32.550 | 32.110 | -0.680 | -2.07% | 31.900 | 33.490 | 35610 | 11650.768 | 5.97% |
| 2025-06-18 | 32.450 | 32.790 | 0.160 | 0.49% | 32.030 | 33.480 | 29278 | 9579.141 | 4.91% |
| 2025-06-17 | 33.210 | 32.630 | -0.880 | -2.63% | 32.450 | 33.930 | 40260 | 13270.547 | 6.75% |
| 2025-06-16 | 31.810 | 33.510 | 1.410 | 4.39% | 31.600 | 33.680 | 58664 | 19314.531 | 9.90% |
| 2025-06-13 | 33.350 | 32.100 | -1.520 | -4.52% | 32.020 | 33.350 | 55580 | 18057.432 | 9.38% |
| 2025-06-12 | 34.400 | 33.620 | -0.840 | -2.44% | 33.360 | 34.400 | 39767 | 13460.155 | 6.71% |
| 2025-06-11 | 33.900 | 34.460 | 0.560 | 1.65% | 33.810 | 35.000 | 34453 | 11847.033 | 5.81% |
凯德石英(835179)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。
