| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.19 | 7.17 | -0.22 | -2.98% | 7.06 | 7.52 | 1379330 | 100161.04 | 10.36% |
| 2025-11-20 | 7.21 | 7.39 | 0.22 | 3.07% | 7.06 | 7.49 | 1484065 | 107857.30 | 11.15% |
| 2025-11-19 | 7.60 | 7.17 | -0.72 | -9.13% | 7.14 | 7.76 | 1927892 | 141291.11 | 14.49% |
| 2025-11-18 | 8.09 | 7.89 | -0.28 | -3.43% | 7.72 | 8.40 | 2374986 | 192090.95 | 17.85% |
| 2025-11-17 | 7.74 | 8.17 | 0.47 | 6.10% | 7.74 | 8.42 | 2343035 | 190026.81 | 17.61% |
| 2025-11-14 | 7.46 | 7.70 | 0.26 | 3.49% | 7.45 | 8.08 | 2300686 | 179842.77 | 17.29% |
| 2025-11-13 | 7.39 | 7.44 | -0.12 | -1.59% | 7.26 | 7.77 | 1858649 | 139208.81 | 13.97% |
| 2025-11-12 | 7.38 | 7.56 | 0.18 | 2.44% | 7.35 | 7.85 | 2109760 | 161216.36 | 15.85% |
| 2025-11-11 | 7.35 | 7.38 | -0.04 | -0.54% | 7.25 | 7.58 | 1923913 | 142393.22 | 14.46% |
| 2025-11-10 | 7.01 | 7.42 | 0.21 | 2.91% | 7.01 | 7.88 | 2896483 | 213751.09 | 21.77% |
| 2025-11-07 | 7.23 | 7.21 | 0.44 | 6.50% | 6.86 | 7.45 | 3290612 | 238425.27 | 24.73% |
| 2025-11-06 | 7.50 | 6.77 | -0.70 | -9.37% | 6.74 | 7.60 | 2909983 | 205594.62 | 21.87% |
| 2025-11-05 | 6.79 | 7.47 | 0.68 | 10.01% | 6.74 | 7.47 | 1602123 | 114873.40 | 12.04% |
| 2025-11-04 | 6.62 | 6.79 | 0.11 | 1.65% | 6.56 | 6.85 | 1576981 | 106421.48 | 11.85% |
| 2025-11-03 | 6.59 | 6.68 | 0.13 | 1.98% | 6.45 | 6.80 | 1768846 | 118008.87 | 13.29% |
| 2025-10-31 | 6.29 | 6.55 | 0.46 | 7.55% | 6.25 | 6.59 | 2060319 | 133123.72 | 15.48% |
| 2025-10-30 | 6.32 | 6.09 | -0.35 | -5.43% | 6.09 | 6.43 | 1240198 | 76993.66 | 9.32% |
| 2025-10-29 | 6.33 | 6.44 | 0.21 | 3.37% | 6.31 | 6.66 | 1638485 | 106630.74 | 12.31% |
| 2025-10-28 | 6.16 | 6.23 | 0.09 | 1.47% | 6.16 | 6.34 | 1169058 | 73288.07 | 8.78% |
| 2025-10-27 | 6.11 | 6.14 | 0.05 | 0.82% | 6.06 | 6.26 | 749058 | 46052.80 | 5.63% |
| 2025-10-24 | 6.15 | 6.09 | -0.10 | -1.62% | 6.06 | 6.38 | 798036 | 49166.02 | 6.00% |
| 2025-10-23 | 6.24 | 6.19 | -0.04 | -0.64% | 6.08 | 6.40 | 901807 | 55988.45 | 6.78% |
| 2025-10-22 | 6.51 | 6.23 | -0.28 | -4.30% | 6.18 | 6.55 | 1218718 | 76798.95 | 9.16% |
| 2025-10-21 | 6.51 | 6.51 | -0.17 | -2.54% | 6.30 | 6.62 | 1793098 | 116160.86 | 13.47% |
| 2025-10-20 | 6.36 | 6.68 | 0.44 | 7.05% | 6.30 | 6.86 | 2334731 | 157544.81 | 17.54% |
| 2025-10-17 | 6.17 | 6.24 | 0.01 | 0.16% | 6.11 | 6.45 | 1434968 | 90436.59 | 10.78% |
| 2025-10-16 | 5.98 | 6.23 | 0.21 | 3.49% | 5.95 | 6.31 | 1186918 | 73833.11 | 8.92% |
| 2025-10-15 | 5.99 | 6.02 | 0.10 | 1.69% | 5.93 | 6.11 | 708801 | 42669.83 | 5.33% |
| 2025-10-14 | 5.80 | 5.92 | 0.14 | 2.42% | 5.78 | 6.10 | 1005326 | 60202.84 | 7.55% |
| 2025-10-13 | 5.54 | 5.78 | -0.08 | -1.37% | 5.53 | 5.86 | 675774 | 38874.64 | 5.08% |
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。
