| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.68 | 3.62 | -0.07 | -1.90% | 3.62 | 3.69 | 255777 | 9354.51 | 1.92% |
| 2025-05-22 | 3.80 | 3.69 | -0.12 | -3.15% | 3.68 | 3.80 | 382110 | 14264.08 | 2.87% |
| 2025-05-21 | 3.83 | 3.81 | -0.03 | -0.78% | 3.77 | 3.87 | 318166 | 12101.83 | 2.39% |
| 2025-05-20 | 3.81 | 3.84 | 0.05 | 1.32% | 3.79 | 3.86 | 398572 | 15257.80 | 3.00% |
| 2025-05-19 | 3.77 | 3.79 | -0.01 | -0.26% | 3.76 | 3.82 | 281756 | 10679.54 | 2.12% |
| 2025-05-16 | 3.72 | 3.80 | 0.07 | 1.88% | 3.72 | 3.80 | 351529 | 13206.24 | 2.64% |
| 2025-05-15 | 3.75 | 3.73 | -0.03 | -0.80% | 3.71 | 3.79 | 284531 | 10660.44 | 2.14% |
| 2025-05-14 | 3.77 | 3.76 | -0.03 | -0.79% | 3.73 | 3.78 | 313189 | 11736.38 | 2.35% |
| 2025-05-13 | 3.78 | 3.79 | 0.02 | 0.53% | 3.76 | 3.82 | 347179 | 13157.51 | 2.61% |
| 2025-05-12 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 319884 | 11999.40 | 2.40% |
| 2025-05-09 | 3.81 | 3.74 | -0.08 | -2.09% | 3.73 | 3.82 | 389135 | 14635.34 | 2.92% |
| 2025-05-08 | 3.85 | 3.82 | -0.02 | -0.52% | 3.80 | 3.85 | 396945 | 15173.00 | 2.98% |
| 2025-05-07 | 3.90 | 3.84 | -0.04 | -1.03% | 3.82 | 3.97 | 449100 | 17371.33 | 3.37% |
| 2025-05-06 | 3.86 | 3.88 | 0.02 | 0.52% | 3.78 | 3.88 | 507068 | 19478.05 | 3.81% |
| 2025-04-30 | 3.87 | 3.86 | -0.03 | -0.77% | 3.85 | 3.92 | 417224 | 16211.53 | 3.14% |
| 2025-04-29 | 3.91 | 3.89 | -0.10 | -2.51% | 3.83 | 4.01 | 571276 | 22317.68 | 4.29% |
| 2025-04-28 | 4.15 | 3.99 | 0.00 | 0.00% | 3.98 | 4.20 | 771713 | 31435.16 | 5.80% |
| 2025-04-25 | 3.94 | 3.99 | 0.11 | 2.84% | 3.93 | 4.05 | 675620 | 26948.67 | 5.08% |
| 2025-04-24 | 3.98 | 3.88 | -0.15 | -3.72% | 3.87 | 4.03 | 748369 | 29439.77 | 5.62% |
| 2025-04-23 | 4.14 | 4.03 | -0.12 | -2.89% | 4.02 | 4.16 | 800236 | 32695.41 | 6.01% |
| 2025-04-22 | 4.05 | 4.15 | 0.14 | 3.49% | 3.96 | 4.25 | 1118788 | 45738.93 | 8.41% |
| 2025-04-21 | 4.00 | 4.01 | -0.03 | -0.74% | 3.92 | 4.06 | 722108 | 28842.82 | 5.43% |
| 2025-04-18 | 4.21 | 4.04 | -0.17 | -4.04% | 4.00 | 4.21 | 982994 | 40058.95 | 7.39% |
| 2025-04-17 | 4.16 | 4.21 | 0.05 | 1.20% | 4.08 | 4.28 | 1136097 | 47695.25 | 8.54% |
| 2025-04-16 | 4.13 | 4.16 | -0.05 | -1.19% | 4.11 | 4.24 | 944217 | 39333.19 | 7.10% |
| 2025-04-15 | 4.26 | 4.21 | -0.17 | -3.88% | 4.18 | 4.33 | 1293559 | 54692.81 | 9.72% |
| 2025-04-14 | 4.13 | 4.38 | 0.28 | 6.83% | 4.13 | 4.51 | 2185511 | 94509.54 | 16.42% |
| 2025-04-11 | 4.10 | 4.10 | -0.07 | -1.68% | 4.06 | 4.24 | 1354973 | 56030.93 | 10.18% |
| 2025-04-10 | 4.00 | 4.17 | 0.18 | 4.51% | 4.00 | 4.25 | 2163026 | 89628.93 | 16.25% |
| 2025-04-09 | 3.52 | 3.99 | 0.36 | 9.92% | 3.30 | 3.99 | 1354252 | 51110.59 | 10.18% |
| 2025-04-08 | 3.60 | 3.63 | 0.06 | 1.68% | 3.43 | 3.67 | 722938 | 25826.46 | 5.43% |
| 2025-04-07 | 3.80 | 3.57 | -0.40 | -10.08% | 3.57 | 3.88 | 718081 | 26379.17 | 5.40% |
| 2025-04-03 | 3.82 | 3.97 | 0.11 | 2.85% | 3.80 | 4.04 | 700665 | 27689.84 | 5.27% |
| 2025-04-02 | 3.81 | 3.86 | 0.03 | 0.78% | 3.79 | 3.92 | 375830 | 14501.00 | 2.82% |
| 2025-04-01 | 3.80 | 3.83 | 0.05 | 1.32% | 3.79 | 3.89 | 428291 | 16444.71 | 3.22% |
| 2025-03-31 | 3.93 | 3.78 | -0.19 | -4.79% | 3.78 | 3.99 | 712206 | 27485.61 | 5.35% |
| 2025-03-28 | 4.18 | 3.97 | -0.17 | -4.11% | 3.97 | 4.19 | 791549 | 32093.58 | 5.95% |
| 2025-03-27 | 4.22 | 4.14 | -0.05 | -1.19% | 4.12 | 4.38 | 1000497 | 42452.91 | 7.52% |
| 2025-03-26 | 4.20 | 4.19 | -0.08 | -1.87% | 4.12 | 4.27 | 886714 | 37296.61 | 6.66% |
| 2025-03-25 | 4.16 | 4.27 | 0.01 | 0.23% | 4.02 | 4.42 | 1490201 | 61667.97 | 11.20% |
| 2025-03-24 | 4.30 | 4.26 | 0.05 | 1.19% | 4.22 | 4.63 | 2130958 | 93899.41 | 16.01% |
| 2025-03-21 | 4.03 | 4.21 | 0.14 | 3.44% | 4.03 | 4.25 | 1318816 | 55130.86 | 9.91% |
| 2025-03-20 | 4.03 | 4.07 | 0.06 | 1.50% | 4.02 | 4.18 | 774795 | 31674.57 | 5.82% |
| 2025-03-19 | 4.06 | 4.01 | -0.06 | -1.47% | 3.99 | 4.08 | 405225 | 16341.22 | 3.05% |
| 2025-03-18 | 4.13 | 4.07 | -0.03 | -0.73% | 4.03 | 4.14 | 550256 | 22433.81 | 4.13% |
| 2025-03-17 | 4.18 | 4.10 | -0.02 | -0.49% | 4.08 | 4.21 | 824538 | 34112.17 | 6.20% |
| 2025-03-14 | 4.00 | 4.12 | 0.22 | 5.64% | 3.96 | 4.20 | 1093782 | 44831.66 | 8.22% |
| 2025-03-13 | 3.87 | 3.90 | 0.00 | 0.00% | 3.83 | 3.93 | 362874 | 14066.87 | 2.73% |
| 2025-03-12 | 3.97 | 3.90 | -0.05 | -1.27% | 3.89 | 4.00 | 446198 | 17550.61 | 3.35% |
| 2025-03-11 | 3.83 | 3.95 | 0.07 | 1.80% | 3.82 | 3.95 | 460312 | 17926.20 | 3.46% |
| 2025-03-10 | 3.84 | 3.88 | 0.00 | 0.00% | 3.82 | 3.90 | 342400 | 13234.66 | 2.57% |
| 2025-03-07 | 3.87 | 3.88 | -0.02 | -0.51% | 3.81 | 3.92 | 433077 | 16725.58 | 3.25% |
| 2025-03-06 | 3.87 | 3.90 | 0.03 | 0.78% | 3.84 | 3.92 | 525553 | 20376.45 | 3.95% |
| 2025-03-05 | 3.92 | 3.87 | -0.06 | -1.53% | 3.82 | 4.02 | 416150 | 16103.17 | 3.13% |
| 2025-03-04 | 3.89 | 3.93 | 0.02 | 0.51% | 3.85 | 3.96 | 509582 | 19910.46 | 3.83% |
| 2025-03-03 | 3.92 | 3.91 | 0.07 | 1.82% | 3.89 | 4.17 | 959175 | 38401.12 | 7.21% |
| 2025-02-28 | 3.99 | 3.84 | -0.15 | -3.76% | 3.83 | 4.03 | 1169904 | 45937.46 | 8.79% |
| 2025-02-27 | 3.62 | 3.99 | 0.36 | 9.92% | 3.60 | 3.99 | 920509 | 35945.16 | 6.92% |
| 2025-02-26 | 3.61 | 3.63 | 0.02 | 0.55% | 3.59 | 3.67 | 333016 | 12037.83 | 2.50% |
| 2025-02-25 | 3.67 | 3.61 | -0.15 | -3.99% | 3.60 | 3.70 | 524298 | 19133.98 | 3.94% |
| 2025-02-24 | 3.73 | 3.76 | 0.02 | 0.53% | 3.68 | 3.82 | 395069 | 14823.86 | 2.97% |
| 2025-02-21 | 3.76 | 3.74 | -0.02 | -0.53% | 3.68 | 3.79 | 300189 | 11179.84 | 2.26% |
| 2025-02-20 | 3.75 | 3.76 | 0.02 | 0.53% | 3.72 | 3.81 | 305591 | 11495.62 | 2.30% |
| 2025-02-19 | 3.70 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 260978 | 9688.90 | 1.96% |
| 2025-02-18 | 3.82 | 3.71 | -0.12 | -3.13% | 3.70 | 3.89 | 457773 | 17333.97 | 3.44% |
| 2025-02-17 | 3.72 | 3.83 | 0.14 | 3.79% | 3.70 | 3.87 | 507095 | 19259.07 | 3.81% |
| 2025-02-14 | 3.78 | 3.69 | -0.09 | -2.38% | 3.68 | 3.79 | 307851 | 11419.44 | 2.31% |
| 2025-02-13 | 3.73 | 3.78 | 0.03 | 0.80% | 3.72 | 3.81 | 310639 | 11718.65 | 2.33% |
| 2025-02-12 | 3.72 | 3.75 | 0.01 | 0.27% | 3.71 | 3.79 | 219664 | 8223.85 | 1.65% |
| 2025-02-11 | 3.80 | 3.74 | -0.06 | -1.58% | 3.71 | 3.83 | 263410 | 9858.97 | 1.98% |
| 2025-02-10 | 3.68 | 3.80 | 0.13 | 3.54% | 3.67 | 3.80 | 365253 | 13642.11 | 2.74% |
| 2025-02-07 | 3.57 | 3.67 | 0.08 | 2.23% | 3.56 | 3.73 | 403804 | 14799.80 | 3.03% |
| 2025-02-06 | 3.54 | 3.59 | 0.05 | 1.41% | 3.48 | 3.60 | 327829 | 11625.54 | 2.46% |
| 2025-02-05 | 3.58 | 3.54 | -0.02 | -0.56% | 3.50 | 3.61 | 266729 | 9416.29 | 2.00% |
| 2025-01-27 | 3.65 | 3.56 | -0.07 | -1.93% | 3.55 | 3.72 | 333085 | 12122.36 | 2.50% |
| 2025-01-24 | 3.62 | 3.63 | -0.01 | -0.27% | 3.59 | 3.67 | 283519 | 10287.48 | 2.13% |
| 2025-01-23 | 3.73 | 3.64 | -0.03 | -0.82% | 3.64 | 3.75 | 280300 | 10344.74 | 2.11% |
| 2025-01-22 | 3.75 | 3.67 | -0.10 | -2.65% | 3.66 | 3.77 | 206792 | 7645.89 | 1.55% |
| 2025-01-21 | 3.87 | 3.77 | -0.11 | -2.84% | 3.74 | 3.93 | 375355 | 14235.73 | 2.82% |
| 2025-01-20 | 3.87 | 3.88 | -0.02 | -0.51% | 3.82 | 4.09 | 502327 | 19822.70 | 3.77% |
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。
