| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.22 | 5.34 | 0.12 | 2.30% | 5.17 | 5.34 | 373831 | 19733.36 | 2.81% |
| 2026-03-24 | 5.10 | 5.22 | 0.22 | 4.40% | 5.01 | 5.22 | 504695 | 25842.85 | 3.79% |
| 2026-03-23 | 5.10 | 5.00 | -0.23 | -4.40% | 4.95 | 5.19 | 515565 | 26119.37 | 3.87% |
| 2026-03-20 | 5.28 | 5.23 | -0.02 | -0.38% | 5.19 | 5.32 | 387958 | 20395.60 | 2.92% |
| 2026-03-19 | 5.31 | 5.25 | -0.13 | -2.42% | 5.22 | 5.35 | 338584 | 17896.00 | 2.54% |
| 2026-03-18 | 5.47 | 5.38 | -0.09 | -1.65% | 5.30 | 5.47 | 399103 | 21358.06 | 3.00% |
| 2026-03-17 | 5.46 | 5.47 | 0.01 | 0.18% | 5.42 | 5.60 | 506302 | 27944.14 | 3.80% |
| 2026-03-16 | 5.36 | 5.46 | 0.15 | 2.82% | 5.31 | 5.46 | 429791 | 23275.34 | 3.23% |
| 2026-03-13 | 5.33 | 5.31 | -0.05 | -0.93% | 5.28 | 5.43 | 335064 | 17954.67 | 2.52% |
| 2026-03-12 | 5.41 | 5.36 | -0.07 | -1.29% | 5.35 | 5.45 | 276786 | 14911.69 | 2.08% |
| 2026-03-11 | 5.50 | 5.43 | -0.07 | -1.27% | 5.40 | 5.51 | 287505 | 15637.88 | 2.16% |
| 2026-03-10 | 5.45 | 5.50 | 0.09 | 1.66% | 5.43 | 5.51 | 322955 | 17694.77 | 2.43% |
| 2026-03-09 | 5.36 | 5.41 | -0.07 | -1.28% | 5.31 | 5.46 | 412667 | 22143.85 | 3.10% |
| 2026-03-06 | 5.41 | 5.48 | 0.15 | 2.81% | 5.37 | 5.48 | 460167 | 25001.76 | 3.46% |
| 2026-03-05 | 5.36 | 5.33 | 0.04 | 0.76% | 5.26 | 5.39 | 371893 | 19811.92 | 2.79% |
| 2026-03-04 | 5.18 | 5.29 | 0.03 | 0.57% | 5.12 | 5.30 | 454256 | 23816.11 | 3.41% |
| 2026-03-03 | 5.45 | 5.26 | -0.21 | -3.84% | 5.25 | 5.51 | 663173 | 35592.66 | 4.98% |
| 2026-03-02 | 5.60 | 5.47 | -0.39 | -6.66% | 5.42 | 5.63 | 893605 | 49139.88 | 6.71% |
| 2026-02-27 | 5.84 | 5.86 | 0.02 | 0.34% | 5.81 | 5.91 | 374519 | 21900.04 | 2.81% |
| 2026-02-26 | 6.00 | 5.84 | -0.16 | -2.67% | 5.81 | 6.00 | 657810 | 38627.46 | 4.94% |
| 2026-02-25 | 5.99 | 6.00 | 0.02 | 0.33% | 5.97 | 6.03 | 446623 | 26776.77 | 3.36% |
| 2026-02-24 | 6.15 | 5.98 | -0.31 | -4.93% | 5.91 | 6.16 | 796463 | 47832.37 | 5.98% |
| 2026-02-13 | 6.26 | 6.29 | 0.12 | 1.94% | 6.20 | 6.35 | 647818 | 40777.45 | 4.87% |
| 2026-02-12 | 6.26 | 6.17 | -0.15 | -2.37% | 6.16 | 6.30 | 603539 | 37348.58 | 4.54% |
| 2026-02-11 | 6.44 | 6.32 | -0.12 | -1.86% | 6.32 | 6.45 | 523932 | 33314.89 | 3.94% |
| 2026-02-10 | 6.48 | 6.44 | -0.03 | -0.46% | 6.31 | 6.50 | 680015 | 43598.73 | 5.11% |
| 2026-02-09 | 6.38 | 6.47 | 0.03 | 0.47% | 6.35 | 6.53 | 789415 | 50834.70 | 5.93% |
| 2026-02-06 | 6.55 | 6.44 | -0.28 | -4.17% | 6.26 | 6.60 | 1176382 | 75289.37 | 8.84% |
| 2026-02-05 | 6.51 | 6.72 | 0.25 | 3.86% | 6.46 | 6.78 | 1676397 | 111464.77 | 12.60% |
| 2026-02-04 | 6.22 | 6.47 | 0.23 | 3.69% | 6.18 | 6.50 | 1066337 | 68339.02 | 8.01% |
| 2026-02-03 | 6.17 | 6.24 | 0.13 | 2.13% | 6.10 | 6.24 | 735183 | 45451.83 | 5.52% |
| 2026-02-02 | 6.10 | 6.11 | -0.30 | -4.68% | 6.10 | 6.29 | 1104272 | 68278.30 | 8.30% |
| 2026-01-30 | 6.30 | 6.41 | 0.42 | 7.01% | 6.30 | 6.59 | 1837535 | 119186.61 | 13.81% |
| 2026-01-29 | 5.99 | 5.99 | -0.03 | -0.50% | 5.91 | 6.06 | 471745 | 28330.15 | 3.54% |
| 2026-01-28 | 6.10 | 6.02 | -0.11 | -1.79% | 6.02 | 6.14 | 399498 | 24229.94 | 3.00% |
| 2026-01-27 | 6.07 | 6.13 | 0.04 | 0.66% | 5.95 | 6.17 | 547452 | 33130.47 | 4.11% |
| 2026-01-26 | 6.26 | 6.09 | -0.19 | -3.03% | 6.06 | 6.26 | 685465 | 42031.21 | 5.15% |
| 2026-01-23 | 6.25 | 6.28 | 0.02 | 0.32% | 6.22 | 6.33 | 471127 | 29576.27 | 3.54% |
| 2026-01-22 | 6.22 | 6.26 | 0.01 | 0.16% | 6.16 | 6.28 | 510860 | 31811.17 | 3.84% |
| 2026-01-21 | 6.34 | 6.25 | -0.15 | -2.34% | 6.23 | 6.35 | 616436 | 38652.18 | 4.63% |
| 2026-01-20 | 6.52 | 6.40 | -0.17 | -2.59% | 6.35 | 6.57 | 769103 | 49455.46 | 5.78% |
| 2026-01-19 | 6.35 | 6.57 | 0.16 | 2.50% | 6.31 | 6.69 | 973344 | 63736.77 | 7.31% |
| 2026-01-16 | 6.58 | 6.41 | -0.27 | -4.04% | 6.40 | 6.58 | 931074 | 60276.75 | 7.00% |
| 2026-01-15 | 6.64 | 6.68 | 0.00 | 0.00% | 6.52 | 6.84 | 1438538 | 96312.69 | 10.81% |
| 2026-01-14 | 6.31 | 6.68 | 0.27 | 4.21% | 6.31 | 6.72 | 1577512 | 102615.80 | 11.85% |
| 2026-01-13 | 6.59 | 6.41 | -0.19 | -2.88% | 6.40 | 6.76 | 1378253 | 90728.90 | 10.36% |
| 2026-01-12 | 6.61 | 6.60 | -0.01 | -0.15% | 6.50 | 6.73 | 1303117 | 85694.30 | 9.79% |
| 2026-01-09 | 6.56 | 6.61 | 0.01 | 0.15% | 6.54 | 6.65 | 914825 | 60360.98 | 6.87% |
| 2026-01-08 | 6.62 | 6.60 | -0.05 | -0.75% | 6.53 | 6.72 | 888074 | 58650.90 | 6.67% |
| 2026-01-07 | 6.66 | 6.65 | -0.05 | -0.75% | 6.62 | 6.80 | 974139 | 65213.41 | 7.32% |
| 2026-01-06 | 6.71 | 6.70 | 0.00 | 0.00% | 6.62 | 6.82 | 1117213 | 74987.27 | 8.40% |
| 2026-01-05 | 7.00 | 6.70 | -0.50 | -6.94% | 6.66 | 7.09 | 1690962 | 114525.59 | 12.71% |
| 2025-12-31 | 6.86 | 7.20 | 0.41 | 6.04% | 6.73 | 7.37 | 1890868 | 133162.50 | 14.21% |
| 2025-12-30 | 7.13 | 6.79 | -0.47 | -6.47% | 6.75 | 7.20 | 1843499 | 127436.30 | 13.85% |
| 2025-12-29 | 7.47 | 7.26 | -0.30 | -3.97% | 7.25 | 7.75 | 2171229 | 161197.20 | 16.32% |
| 2025-12-26 | 7.33 | 7.56 | 0.21 | 2.86% | 7.28 | 7.79 | 2832421 | 214078.12 | 21.28% |
| 2025-12-25 | 7.70 | 7.35 | -0.49 | -6.25% | 7.30 | 7.84 | 3058875 | 229661.80 | 22.99% |
| 2025-12-24 | 7.10 | 7.84 | 0.71 | 9.96% | 6.92 | 7.84 | 3846429 | 289640.41 | 28.90% |
| 2025-12-23 | 7.44 | 7.13 | 0.06 | 0.85% | 7.12 | 7.78 | 3514710 | 261907.02 | 26.41% |
| 2025-12-22 | 6.61 | 7.07 | 0.64 | 9.95% | 6.61 | 7.07 | 1608692 | 112494.08 | 12.09% |
| 2025-12-19 | 6.00 | 6.43 | 0.34 | 5.58% | 5.81 | 6.68 | 1732575 | 107034.27 | 13.02% |
| 2025-12-18 | 6.32 | 6.09 | -0.28 | -4.40% | 6.05 | 6.47 | 1066603 | 66082.86 | 8.01% |
| 2025-12-17 | 6.76 | 6.37 | -0.38 | -5.63% | 6.12 | 6.78 | 1087882 | 69572.68 | 8.17% |
| 2025-12-16 | 6.93 | 6.75 | -0.21 | -3.02% | 6.66 | 7.08 | 912452 | 62223.56 | 6.86% |
| 2025-12-15 | 6.88 | 6.96 | 0.06 | 0.87% | 6.62 | 7.06 | 959456 | 65797.47 | 7.21% |
| 2025-12-12 | 7.00 | 6.90 | -0.22 | -3.09% | 6.80 | 7.04 | 1097480 | 75971.28 | 8.25% |
| 2025-12-11 | 7.31 | 7.12 | -0.37 | -4.94% | 7.09 | 7.53 | 1609112 | 116482.69 | 12.09% |
| 2025-12-10 | 7.01 | 7.49 | 0.55 | 7.93% | 6.96 | 7.60 | 2275496 | 166522.59 | 17.10% |
| 2025-12-09 | 7.09 | 6.94 | -0.15 | -2.12% | 6.81 | 7.18 | 941858 | 65573.41 | 7.08% |
| 2025-12-08 | 6.75 | 7.09 | 0.35 | 5.19% | 6.66 | 7.24 | 1201765 | 84369.87 | 9.03% |
| 2025-12-05 | 6.70 | 6.74 | 0.06 | 0.90% | 6.48 | 6.78 | 711183 | 47444.96 | 5.34% |
| 2025-12-04 | 6.81 | 6.68 | -0.27 | -3.88% | 6.63 | 6.89 | 835177 | 56015.82 | 6.28% |
| 2025-12-03 | 7.12 | 6.95 | -0.25 | -3.47% | 6.91 | 7.29 | 1069134 | 76004.01 | 8.03% |
| 2025-12-02 | 7.10 | 7.20 | 0.10 | 1.41% | 6.85 | 7.25 | 1157584 | 81941.12 | 8.70% |
| 2025-12-01 | 7.00 | 7.10 | 0.17 | 2.45% | 6.92 | 7.25 | 1053030 | 74580.27 | 7.91% |
| 2025-11-28 | 6.70 | 6.93 | 0.25 | 3.74% | 6.56 | 6.93 | 992893 | 67634.23 | 7.46% |
| 2025-11-27 | 6.82 | 6.68 | -0.14 | -2.05% | 6.58 | 6.93 | 938477 | 63155.77 | 7.05% |
| 2025-11-26 | 6.86 | 6.82 | -0.12 | -1.73% | 6.80 | 7.15 | 1195787 | 83556.98 | 8.99% |
| 2025-11-25 | 6.64 | 6.94 | 0.25 | 3.74% | 6.62 | 7.03 | 1189883 | 80722.02 | 8.94% |
| 2025-11-24 | 7.13 | 6.69 | -0.48 | -6.69% | 6.53 | 7.35 | 1428083 | 97328.53 | 10.73% |
凯撒旅业(000796)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。
