| 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 | 11.110 | 11.070 | 0.010 | 0.09% | 11.000 | 11.330 | 22039 | 2445.431 | 2.40% |
| 2025-09-29 | 10.740 | 11.060 | 0.330 | 3.08% | 10.730 | 11.070 | 24119 | 2629.932 | 2.63% |
| 2025-09-26 | 11.040 | 10.730 | -0.280 | -2.54% | 10.730 | 11.040 | 31473 | 3420.838 | 3.43% |
| 2025-09-25 | 11.400 | 11.010 | -0.490 | -4.26% | 11.010 | 11.490 | 36549 | 4095.748 | 3.98% |
| 2025-09-24 | 11.190 | 11.500 | 0.330 | 2.95% | 11.080 | 11.590 | 31033 | 3535.203 | 3.38% |
| 2025-09-23 | 11.640 | 11.170 | -0.530 | -4.53% | 10.970 | 11.810 | 39267 | 4405.141 | 4.27% |
| 2025-09-22 | 11.550 | 11.700 | 0.070 | 0.60% | 11.490 | 11.890 | 34697 | 4056.115 | 3.78% |
| 2025-09-19 | 12.250 | 11.630 | -0.630 | -5.14% | 11.610 | 12.300 | 46396 | 5488.197 | 5.05% |
| 2025-09-18 | 12.800 | 12.260 | -0.420 | -3.31% | 12.010 | 12.850 | 75569 | 9362.344 | 8.23% |
| 2025-09-17 | 11.890 | 12.680 | 0.800 | 6.73% | 11.810 | 12.730 | 91187 | 11189.274 | 9.93% |
| 2025-09-16 | 11.810 | 11.880 | 0.010 | 0.08% | 11.550 | 11.920 | 42817 | 5006.305 | 4.66% |
| 2025-09-15 | 12.080 | 11.870 | -0.170 | -1.41% | 11.770 | 12.120 | 43777 | 5222.541 | 4.77% |
| 2025-09-12 | 12.160 | 12.040 | -0.040 | -0.33% | 11.970 | 12.360 | 48759 | 5909.149 | 5.31% |
| 2025-09-11 | 12.230 | 12.080 | -0.150 | -1.23% | 11.850 | 12.240 | 54458 | 6546.978 | 5.93% |
| 2025-09-10 | 12.130 | 12.230 | 0.090 | 0.74% | 12.030 | 12.320 | 47175 | 5747.249 | 5.14% |
| 2025-09-09 | 12.620 | 12.140 | -0.740 | -5.75% | 12.080 | 12.860 | 84391 | 10391.248 | 9.19% |
| 2025-09-08 | 12.460 | 12.880 | 0.240 | 1.90% | 12.310 | 13.280 | 118052 | 15228.363 | 12.85% |
| 2025-09-05 | 12.200 | 12.640 | 0.230 | 1.85% | 11.970 | 12.850 | 133990 | 16664.783 | 14.59% |
| 2025-09-04 | 13.390 | 12.410 | -1.000 | -7.46% | 12.000 | 13.410 | 155401 | 19396.443 | 16.92% |
| 2025-09-03 | 15.000 | 13.410 | -2.310 | -14.69% | 13.280 | 15.000 | 193383 | 27022.250 | 21.05% |
| 2025-09-02 | 13.800 | 15.720 | 2.390 | 17.93% | 13.400 | 17.290 | 239379 | 36935.484 | 26.06% |
| 2025-09-01 | 11.300 | 13.330 | 1.950 | 17.14% | 11.180 | 14.600 | 196871 | 24835.959 | 21.43% |
| 2025-08-29 | 11.080 | 11.380 | 0.160 | 1.43% | 10.800 | 12.270 | 184912 | 21485.836 | 20.13% |
| 2025-08-28 | 9.940 | 11.220 | 1.540 | 15.91% | 9.910 | 11.570 | 200379 | 21785.924 | 21.81% |
| 2025-08-27 | 10.030 | 9.680 | -0.280 | -2.81% | 9.630 | 10.030 | 21813 | 2153.292 | 2.37% |
| 2025-08-26 | 10.050 | 9.960 | -0.070 | -0.70% | 9.930 | 10.140 | 21846 | 2188.414 | 2.38% |
| 2025-08-25 | 10.220 | 10.030 | -0.130 | -1.28% | 9.920 | 10.220 | 27701 | 2780.466 | 3.02% |
| 2025-08-22 | 10.250 | 10.160 | 0.000 | 0.00% | 10.070 | 10.310 | 16592 | 1692.601 | 1.81% |
| 2025-08-21 | 10.250 | 10.160 | -0.050 | -0.49% | 10.080 | 10.300 | 15432 | 1574.979 | 1.68% |
| 2025-08-20 | 10.250 | 10.210 | 0.020 | 0.20% | 10.050 | 10.320 | 20016 | 2041.695 | 2.18% |
| 2025-08-19 | 10.140 | 10.190 | 0.110 | 1.09% | 10.100 | 10.290 | 32754 | 3344.644 | 3.57% |
| 2025-08-18 | 9.800 | 10.080 | 0.400 | 4.13% | 9.690 | 10.080 | 34616 | 3449.005 | 3.77% |
| 2025-08-15 | 9.400 | 9.680 | 0.280 | 2.98% | 9.390 | 9.750 | 14702 | 1412.439 | 1.60% |
| 2025-08-14 | 9.760 | 9.400 | -0.320 | -3.29% | 9.360 | 9.760 | 23333 | 2226.405 | 2.54% |
| 2025-08-13 | 9.990 | 9.720 | -0.210 | -2.11% | 9.690 | 10.000 | 31189 | 3051.739 | 3.40% |
| 2025-08-12 | 10.120 | 9.930 | -0.190 | -1.88% | 9.930 | 10.160 | 14815 | 1482.054 | 1.61% |
| 2025-08-11 | 10.080 | 10.120 | 0.010 | 0.10% | 10.020 | 10.250 | 24992 | 2530.793 | 2.72% |
| 2025-08-08 | 10.280 | 10.110 | -0.030 | -0.30% | 10.100 | 10.380 | 31713 | 3239.575 | 3.45% |
| 2025-08-07 | 10.230 | 10.140 | -0.040 | -0.39% | 9.970 | 10.280 | 25353 | 2561.173 | 2.76% |
| 2025-08-06 | 10.010 | 10.180 | 0.220 | 2.21% | 9.930 | 10.280 | 26158 | 2652.487 | 2.85% |
| 2025-08-05 | 10.070 | 9.960 | -0.050 | -0.50% | 9.910 | 10.100 | 9300 | 926.938 | 1.01% |
| 2025-08-04 | 10.100 | 10.010 | -0.060 | -0.60% | 9.920 | 10.100 | 12763 | 1273.493 | 1.39% |
| 2025-08-01 | 9.940 | 10.070 | 0.160 | 1.61% | 9.830 | 10.120 | 16253 | 1629.166 | 1.77% |
| 2025-07-31 | 10.200 | 9.910 | -0.200 | -1.98% | 9.830 | 10.200 | 17095 | 1707.510 | 1.86% |
| 2025-07-30 | 10.150 | 10.110 | 0.010 | 0.10% | 9.960 | 10.240 | 13805 | 1396.781 | 1.50% |
| 2025-07-29 | 10.290 | 10.100 | -0.110 | -1.08% | 10.030 | 10.340 | 13965 | 1413.405 | 1.52% |
| 2025-07-28 | 10.290 | 10.210 | 0.000 | 0.00% | 10.140 | 10.300 | 13774 | 1405.307 | 1.50% |
| 2025-07-25 | 10.490 | 10.210 | -0.180 | -1.73% | 10.110 | 10.500 | 22002 | 2255.717 | 2.40% |
| 2025-07-24 | 10.280 | 10.390 | 0.190 | 1.86% | 10.180 | 10.440 | 26772 | 2768.233 | 2.91% |
| 2025-07-23 | 10.440 | 10.200 | -0.150 | -1.45% | 10.110 | 10.550 | 27046 | 2788.439 | 2.94% |
| 2025-07-22 | 10.130 | 10.350 | 0.230 | 2.27% | 10.110 | 10.350 | 34213 | 3507.487 | 3.72% |
| 2025-07-21 | 9.970 | 10.120 | 0.220 | 2.22% | 9.870 | 10.150 | 23665 | 2376.890 | 2.58% |
| 2025-07-18 | 9.980 | 9.900 | -0.080 | -0.80% | 9.790 | 10.080 | 19519 | 1928.560 | 2.12% |
| 2025-07-17 | 10.050 | 9.980 | 0.010 | 0.10% | 9.890 | 10.060 | 15289 | 1522.725 | 1.66% |
| 2025-07-16 | 10.010 | 9.970 | -0.030 | -0.30% | 9.920 | 10.130 | 8932 | 891.754 | 0.97% |
| 2025-07-15 | 10.240 | 10.000 | -0.150 | -1.48% | 9.870 | 10.240 | 14075 | 1404.579 | 1.53% |
| 2025-07-14 | 10.150 | 10.150 | 0.000 | 0.00% | 10.110 | 10.270 | 14668 | 1491.711 | 1.60% |
| 2025-07-11 | 10.160 | 10.150 | 0.030 | 0.30% | 10.050 | 10.280 | 20125 | 2047.176 | 2.19% |
| 2025-07-10 | 10.060 | 10.120 | 0.180 | 1.81% | 9.880 | 10.200 | 17286 | 1739.584 | 1.88% |
| 2025-07-09 | 10.220 | 9.940 | -0.170 | -1.68% | 9.900 | 10.230 | 18021 | 1812.110 | 1.96% |
| 2025-07-08 | 9.790 | 10.110 | 0.290 | 2.95% | 9.790 | 10.200 | 18967 | 1898.798 | 2.06% |
| 2025-07-07 | 9.880 | 9.820 | -0.080 | -0.81% | 9.780 | 10.080 | 10751 | 1061.102 | 1.17% |
| 2025-07-04 | 10.280 | 9.900 | -0.270 | -2.65% | 9.850 | 10.280 | 22840 | 2286.566 | 2.49% |
| 2025-07-03 | 10.300 | 10.170 | -0.160 | -1.55% | 10.120 | 10.350 | 20054 | 2043.726 | 2.18% |
| 2025-07-02 | 10.250 | 10.330 | 0.080 | 0.78% | 10.130 | 10.460 | 28506 | 2934.533 | 3.10% |
| 2025-07-01 | 10.310 | 10.250 | -0.110 | -1.06% | 10.130 | 10.520 | 30999 | 3203.600 | 3.37% |
| 2025-06-30 | 10.250 | 10.360 | 0.230 | 2.27% | 10.070 | 10.600 | 40457 | 4184.769 | 4.40% |
| 2025-06-27 | 10.170 | 10.130 | -0.020 | -0.20% | 10.060 | 10.290 | 24160 | 2454.746 | 2.63% |
| 2025-06-26 | 10.060 | 10.150 | 0.100 | 1.00% | 9.980 | 10.450 | 34804 | 3567.578 | 3.79% |
| 2025-06-25 | 9.990 | 10.050 | 0.110 | 1.11% | 9.880 | 10.080 | 19859 | 1981.478 | 2.16% |
| 2025-06-24 | 9.700 | 9.940 | 0.330 | 3.43% | 9.600 | 9.990 | 22924 | 2261.119 | 2.50% |
| 2025-06-23 | 9.520 | 9.610 | 0.190 | 2.02% | 9.330 | 9.700 | 14382 | 1370.072 | 1.57% |
| 2025-06-20 | 9.730 | 9.420 | -0.140 | -1.46% | 9.330 | 9.730 | 14103 | 1336.474 | 1.54% |
| 2025-06-19 | 9.900 | 9.560 | -0.400 | -4.02% | 9.490 | 10.020 | 21024 | 2037.432 | 2.29% |
| 2025-06-18 | 10.130 | 9.960 | -0.150 | -1.48% | 9.790 | 10.150 | 24373 | 2413.182 | 2.65% |
| 2025-06-17 | 10.170 | 10.110 | -0.150 | -1.46% | 10.020 | 10.390 | 21071 | 2128.315 | 2.29% |
| 2025-06-16 | 10.460 | 10.260 | -0.170 | -1.63% | 10.080 | 10.460 | 27217 | 2779.589 | 2.96% |
| 2025-06-13 | 10.210 | 10.430 | 0.290 | 2.86% | 10.090 | 10.490 | 55348 | 5726.997 | 6.02% |
| 2025-06-12 | 10.180 | 10.140 | 0.010 | 0.10% | 10.020 | 10.220 | 20427 | 2064.072 | 2.22% |
| 2025-06-11 | 10.100 | 10.130 | 0.220 | 2.22% | 9.880 | 10.180 | 25200 | 2540.604 | 2.74% |
凯腾精工(871553)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。
