| 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 | 7.14 | 7.21 | 0.12 | 1.69% | 7.10 | 7.28 | 40483 | 2913.73 | 1.10% |
| 2026-03-24 | 6.88 | 7.09 | 0.33 | 4.88% | 6.71 | 7.10 | 70392 | 4884.97 | 1.92% |
| 2026-03-23 | 7.09 | 6.76 | -0.45 | -6.24% | 6.71 | 7.13 | 79422 | 5493.74 | 2.16% |
| 2026-03-20 | 7.39 | 7.21 | -0.18 | -2.44% | 7.19 | 7.48 | 62830 | 4566.82 | 1.71% |
| 2026-03-19 | 7.58 | 7.39 | -0.24 | -3.15% | 7.36 | 7.62 | 60504 | 4504.19 | 1.65% |
| 2026-03-18 | 7.55 | 7.63 | 0.12 | 1.60% | 7.45 | 7.66 | 53948 | 4085.58 | 1.47% |
| 2026-03-17 | 7.84 | 7.51 | -0.19 | -2.47% | 7.50 | 7.84 | 70137 | 5372.61 | 1.91% |
| 2026-03-16 | 7.41 | 7.70 | 0.29 | 3.91% | 7.39 | 7.75 | 86397 | 6608.31 | 2.35% |
| 2026-03-13 | 7.39 | 7.41 | 0.02 | 0.27% | 7.35 | 7.59 | 68709 | 5151.59 | 1.87% |
| 2026-03-12 | 7.66 | 7.39 | -0.24 | -3.15% | 7.35 | 7.68 | 67318 | 5030.08 | 1.83% |
| 2026-03-11 | 7.85 | 7.63 | -0.15 | -1.93% | 7.58 | 7.85 | 65942 | 5064.85 | 1.79% |
| 2026-03-10 | 7.60 | 7.78 | 0.24 | 3.18% | 7.54 | 7.80 | 64554 | 4981.79 | 1.76% |
| 2026-03-09 | 7.66 | 7.54 | -0.12 | -1.57% | 7.47 | 7.75 | 69533 | 5266.43 | 1.89% |
| 2026-03-06 | 7.37 | 7.66 | 0.30 | 4.08% | 7.31 | 7.70 | 66842 | 5059.55 | 1.82% |
| 2026-03-05 | 7.45 | 7.36 | 0.01 | 0.14% | 7.34 | 7.55 | 55122 | 4084.37 | 1.50% |
| 2026-03-04 | 7.42 | 7.35 | -0.10 | -1.34% | 7.20 | 7.53 | 84742 | 6248.23 | 2.31% |
| 2026-03-03 | 7.66 | 7.45 | -0.14 | -1.84% | 7.45 | 7.86 | 102213 | 7838.19 | 2.78% |
| 2026-03-02 | 7.58 | 7.59 | -0.14 | -1.81% | 7.48 | 7.84 | 83497 | 6372.67 | 2.27% |
| 2026-02-27 | 7.80 | 7.73 | -0.10 | -1.28% | 7.64 | 7.83 | 79210 | 6110.03 | 2.16% |
| 2026-02-26 | 7.97 | 7.83 | -0.11 | -1.39% | 7.78 | 7.99 | 52619 | 4127.61 | 1.43% |
| 2026-02-25 | 7.87 | 7.94 | 0.08 | 1.02% | 7.80 | 7.97 | 82591 | 6520.55 | 2.25% |
| 2026-02-24 | 7.99 | 7.86 | 0.03 | 0.38% | 7.83 | 8.06 | 100342 | 7976.45 | 2.73% |
| 2026-02-13 | 8.03 | 7.83 | -0.08 | -1.01% | 7.80 | 8.04 | 94292 | 7431.22 | 2.57% |
| 2026-02-12 | 7.69 | 7.91 | 0.21 | 2.73% | 7.61 | 8.15 | 167569 | 13215.26 | 4.56% |
| 2026-02-11 | 7.86 | 7.70 | -0.21 | -2.65% | 7.64 | 8.01 | 163653 | 12688.31 | 4.45% |
| 2026-02-10 | 7.67 | 7.91 | 0.14 | 1.80% | 7.60 | 8.32 | 279498 | 21983.72 | 9.42% |
| 2026-02-09 | 8.09 | 7.77 | -0.63 | -7.50% | 7.62 | 8.19 | 388637 | 30369.07 | 13.10% |
| 2026-02-06 | 7.58 | 8.40 | 0.76 | 9.95% | 7.53 | 8.40 | 222629 | 18084.65 | 7.51% |
| 2026-02-05 | 7.52 | 7.64 | 0.11 | 1.46% | 7.49 | 7.71 | 56760 | 4335.94 | 1.91% |
| 2026-02-04 | 7.41 | 7.53 | 0.13 | 1.76% | 7.35 | 7.68 | 81091 | 6101.98 | 2.73% |
| 2026-02-03 | 7.17 | 7.40 | 0.26 | 3.64% | 7.16 | 7.40 | 57024 | 4170.44 | 1.92% |
| 2026-02-02 | 7.20 | 7.14 | -0.09 | -1.24% | 7.13 | 7.29 | 41392 | 2987.23 | 1.40% |
| 2026-01-30 | 7.15 | 7.23 | 0.09 | 1.26% | 7.07 | 7.34 | 54108 | 3903.21 | 1.82% |
| 2026-01-29 | 7.29 | 7.14 | -0.14 | -1.92% | 7.07 | 7.33 | 55702 | 4009.63 | 1.88% |
| 2026-01-28 | 7.38 | 7.28 | -0.11 | -1.49% | 7.26 | 7.43 | 48356 | 3536.32 | 1.63% |
| 2026-01-27 | 7.43 | 7.39 | -0.05 | -0.67% | 7.22 | 7.46 | 43649 | 3204.65 | 1.47% |
| 2026-01-26 | 7.58 | 7.44 | -0.14 | -1.85% | 7.34 | 7.67 | 55024 | 4100.63 | 1.85% |
| 2026-01-23 | 7.52 | 7.58 | 0.06 | 0.80% | 7.41 | 7.65 | 73523 | 5532.06 | 2.48% |
| 2026-01-22 | 7.34 | 7.52 | 0.18 | 2.45% | 7.31 | 7.57 | 72592 | 5393.93 | 2.45% |
| 2026-01-21 | 7.30 | 7.34 | 0.00 | 0.00% | 7.21 | 7.39 | 52342 | 3833.81 | 1.76% |
| 2026-01-20 | 7.38 | 7.34 | -0.04 | -0.54% | 7.27 | 7.42 | 55678 | 4086.33 | 1.88% |
| 2026-01-19 | 7.37 | 7.38 | 0.04 | 0.54% | 7.27 | 7.41 | 44544 | 3282.05 | 1.50% |
| 2026-01-16 | 7.37 | 7.34 | 0.08 | 1.10% | 7.22 | 7.38 | 51492 | 3763.66 | 1.74% |
| 2026-01-15 | 7.36 | 7.26 | -0.10 | -1.36% | 7.15 | 7.41 | 76546 | 5556.35 | 2.58% |
| 2026-01-14 | 7.36 | 7.36 | 0.03 | 0.41% | 7.22 | 7.52 | 103920 | 7675.80 | 3.50% |
| 2026-01-13 | 7.57 | 7.33 | -0.23 | -3.04% | 7.32 | 7.57 | 99876 | 7410.46 | 3.37% |
| 2026-01-12 | 7.73 | 7.56 | -0.15 | -1.95% | 7.41 | 7.76 | 169350 | 12713.65 | 5.71% |
| 2026-01-09 | 8.02 | 7.71 | -0.34 | -4.22% | 7.60 | 8.06 | 156438 | 12144.38 | 5.27% |
| 2026-01-08 | 7.97 | 8.05 | 0.08 | 1.00% | 7.73 | 8.12 | 128761 | 10256.23 | 4.34% |
| 2026-01-07 | 7.90 | 7.97 | 0.04 | 0.50% | 7.90 | 8.33 | 164099 | 13187.59 | 5.53% |
| 2026-01-06 | 7.82 | 7.93 | -0.03 | -0.38% | 7.68 | 8.17 | 256023 | 20375.73 | 8.63% |
| 2026-01-05 | 7.28 | 7.96 | 0.72 | 9.94% | 7.26 | 7.96 | 152255 | 11833.65 | 5.13% |
| 2025-12-31 | 7.41 | 7.24 | -0.08 | -1.09% | 7.18 | 7.42 | 86415 | 6291.16 | 2.91% |
| 2025-12-30 | 7.68 | 7.32 | -0.40 | -5.18% | 7.23 | 7.68 | 232298 | 17149.25 | 7.83% |
| 2025-12-29 | 7.03 | 7.72 | 0.70 | 9.97% | 7.03 | 7.72 | 108959 | 8276.06 | 3.67% |
| 2025-12-26 | 7.08 | 7.02 | -0.08 | -1.13% | 7.02 | 7.16 | 41170 | 2912.79 | 1.39% |
| 2025-12-25 | 7.13 | 7.10 | 0.01 | 0.14% | 6.98 | 7.14 | 41003 | 2899.18 | 1.38% |
| 2025-12-24 | 6.93 | 7.09 | 0.18 | 2.60% | 6.88 | 7.09 | 59191 | 4146.92 | 2.00% |
| 2025-12-23 | 7.24 | 6.91 | -0.36 | -4.95% | 6.76 | 7.30 | 92941 | 6456.04 | 3.13% |
| 2025-12-22 | 7.13 | 7.27 | 0.15 | 2.11% | 7.11 | 7.35 | 74722 | 5422.74 | 2.52% |
| 2025-12-19 | 7.02 | 7.12 | 0.10 | 1.42% | 6.89 | 7.15 | 51215 | 3608.69 | 1.73% |
| 2025-12-18 | 6.82 | 7.02 | 0.15 | 2.18% | 6.80 | 7.07 | 62567 | 4347.06 | 2.11% |
| 2025-12-17 | 7.01 | 6.87 | -0.10 | -1.43% | 6.74 | 7.06 | 55437 | 3825.57 | 1.87% |
| 2025-12-16 | 7.31 | 6.97 | -0.36 | -4.91% | 6.88 | 7.35 | 64949 | 4599.08 | 2.19% |
| 2025-12-15 | 7.18 | 7.33 | 0.15 | 2.09% | 7.15 | 7.44 | 59769 | 4387.99 | 2.01% |
| 2025-12-12 | 7.18 | 7.18 | -0.06 | -0.83% | 7.13 | 7.38 | 50048 | 3634.44 | 1.69% |
| 2025-12-11 | 7.38 | 7.24 | -0.04 | -0.55% | 7.12 | 7.38 | 56797 | 4109.14 | 1.91% |
| 2025-12-10 | 7.49 | 7.28 | -0.22 | -2.93% | 7.26 | 7.49 | 53548 | 3937.49 | 1.81% |
| 2025-12-09 | 7.47 | 7.50 | 0.02 | 0.27% | 7.40 | 7.58 | 65977 | 4943.21 | 2.22% |
| 2025-12-08 | 7.21 | 7.48 | 0.32 | 4.47% | 7.21 | 7.64 | 88788 | 6632.80 | 2.99% |
| 2025-12-05 | 7.05 | 7.16 | 0.10 | 1.42% | 6.94 | 7.22 | 56097 | 3987.71 | 1.89% |
| 2025-12-04 | 7.12 | 7.06 | -0.04 | -0.56% | 6.97 | 7.23 | 71938 | 5096.13 | 2.43% |
| 2025-12-03 | 7.37 | 7.10 | -0.28 | -3.79% | 7.05 | 7.38 | 76764 | 5488.64 | 2.59% |
| 2025-12-02 | 7.57 | 7.38 | -0.19 | -2.51% | 7.35 | 7.58 | 63839 | 4746.98 | 2.15% |
| 2025-12-01 | 7.73 | 7.57 | -0.14 | -1.82% | 7.55 | 7.90 | 79310 | 6078.29 | 2.67% |
| 2025-11-28 | 7.21 | 7.71 | 0.50 | 6.93% | 7.15 | 7.76 | 108940 | 8178.93 | 3.67% |
| 2025-11-27 | 7.20 | 7.21 | 0.02 | 0.28% | 7.14 | 7.34 | 42812 | 3104.38 | 1.44% |
| 2025-11-26 | 7.39 | 7.19 | -0.16 | -2.18% | 7.15 | 7.46 | 56347 | 4103.05 | 1.90% |
| 2025-11-25 | 7.37 | 7.35 | 0.07 | 0.96% | 7.19 | 7.45 | 54144 | 3974.54 | 1.83% |
| 2025-11-24 | 7.03 | 7.28 | 0.35 | 5.05% | 6.91 | 7.43 | 83407 | 5984.11 | 2.81% |
凯瑞德(002072)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。
