| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.46 | 7.35 | -0.07 | -0.94% | 7.30 | 7.50 | 71823 | 5291.50 | 2.28% |
| 2025-08-21 | 7.40 | 7.42 | -0.01 | -0.13% | 7.38 | 7.69 | 110169 | 8275.06 | 3.50% |
| 2025-08-20 | 7.20 | 7.43 | 0.21 | 2.91% | 7.16 | 7.49 | 95294 | 6993.72 | 3.03% |
| 2025-08-19 | 7.34 | 7.22 | -0.04 | -0.55% | 7.20 | 7.43 | 100779 | 7335.76 | 3.21% |
| 2025-08-18 | 7.35 | 7.26 | -0.07 | -0.95% | 7.20 | 7.39 | 86124 | 6255.99 | 2.74% |
| 2025-08-15 | 7.31 | 7.33 | 0.05 | 0.69% | 7.21 | 7.37 | 65430 | 4771.25 | 2.08% |
| 2025-08-14 | 7.43 | 7.28 | -0.22 | -2.93% | 7.25 | 7.49 | 102461 | 7547.76 | 3.26% |
| 2025-08-13 | 7.71 | 7.50 | -0.07 | -0.92% | 7.31 | 7.84 | 151933 | 11336.52 | 4.83% |
| 2025-08-12 | 7.43 | 7.57 | 0.00 | 0.00% | 7.38 | 7.64 | 225147 | 16892.72 | 7.16% |
| 2025-08-11 | 7.85 | 7.57 | -0.11 | -1.43% | 7.54 | 8.45 | 424959 | 33730.01 | 13.52% |
| 2025-08-08 | 7.50 | 7.68 | 0.54 | 7.56% | 7.20 | 7.85 | 298202 | 23079.06 | 9.49% |
| 2025-08-07 | 6.53 | 7.14 | 0.65 | 10.02% | 6.53 | 7.14 | 111335 | 7677.62 | 3.54% |
| 2025-08-06 | 6.50 | 6.49 | -0.01 | -0.15% | 6.39 | 6.55 | 97120 | 6300.47 | 3.09% |
| 2025-08-05 | 6.65 | 6.50 | 0.17 | 2.69% | 6.16 | 6.70 | 195152 | 12405.69 | 6.21% |
| 2025-08-04 | 7.00 | 6.33 | -0.66 | -9.44% | 6.31 | 7.01 | 217838 | 14275.23 | 6.93% |
| 2025-08-01 | 6.93 | 6.99 | 0.08 | 1.16% | 6.80 | 7.05 | 93626 | 6489.22 | 2.98% |
| 2025-07-31 | 7.12 | 6.91 | -0.32 | -4.43% | 6.89 | 7.24 | 129277 | 9091.85 | 4.11% |
| 2025-07-30 | 7.07 | 7.23 | 0.27 | 3.88% | 6.91 | 7.29 | 139694 | 9887.30 | 4.44% |
| 2025-07-29 | 6.87 | 6.96 | 0.21 | 3.11% | 6.56 | 7.11 | 134622 | 9182.75 | 4.28% |
| 2025-07-28 | 6.52 | 6.75 | 0.20 | 3.05% | 6.44 | 6.75 | 107687 | 7138.30 | 3.43% |
| 2025-07-25 | 6.53 | 6.55 | 0.00 | 0.00% | 6.50 | 6.85 | 130793 | 8628.23 | 4.16% |
| 2025-07-24 | 6.27 | 6.55 | 0.27 | 4.30% | 6.21 | 6.62 | 180523 | 11679.86 | 5.74% |
| 2025-07-23 | 6.16 | 6.28 | 0.18 | 2.95% | 6.10 | 6.45 | 189128 | 11840.61 | 6.02% |
| 2025-07-22 | 6.15 | 6.10 | -0.04 | -0.65% | 6.04 | 6.23 | 113848 | 6963.44 | 3.62% |
| 2025-07-21 | 6.30 | 6.14 | -0.17 | -2.69% | 6.00 | 6.40 | 236748 | 14512.57 | 7.53% |
| 2025-07-18 | 5.78 | 6.31 | 0.57 | 9.93% | 5.78 | 6.31 | 71202 | 4373.93 | 2.26% |
| 2025-07-17 | 5.71 | 5.74 | 0.02 | 0.35% | 5.70 | 5.81 | 39424 | 2262.65 | 1.25% |
| 2025-07-16 | 5.71 | 5.72 | 0.00 | 0.00% | 5.68 | 5.84 | 50031 | 2869.88 | 1.59% |
| 2025-07-15 | 5.77 | 5.72 | -0.04 | -0.69% | 5.58 | 5.83 | 85009 | 4845.29 | 2.70% |
| 2025-07-14 | 5.70 | 5.76 | 0.01 | 0.17% | 5.64 | 5.83 | 56863 | 3261.00 | 1.81% |
| 2025-07-11 | 5.74 | 5.75 | 0.04 | 0.70% | 5.62 | 5.77 | 53528 | 3056.81 | 1.70% |
| 2025-07-10 | 5.77 | 5.71 | -0.04 | -0.70% | 5.64 | 5.79 | 55073 | 3138.55 | 1.75% |
| 2025-07-09 | 5.82 | 5.75 | -0.05 | -0.86% | 5.71 | 5.88 | 52663 | 3039.14 | 1.68% |
| 2025-07-08 | 5.89 | 5.80 | -0.06 | -1.02% | 5.74 | 5.89 | 71903 | 4173.59 | 2.29% |
| 2025-07-07 | 5.85 | 5.86 | 0.01 | 0.17% | 5.78 | 5.88 | 65982 | 3850.78 | 2.10% |
| 2025-07-04 | 5.96 | 5.85 | -0.12 | -2.01% | 5.81 | 5.97 | 72826 | 4276.45 | 2.32% |
| 2025-07-03 | 5.93 | 5.97 | 0.02 | 0.34% | 5.90 | 6.04 | 70332 | 4192.38 | 2.24% |
| 2025-07-02 | 5.93 | 5.95 | 0.00 | 0.00% | 5.78 | 6.00 | 95108 | 5576.74 | 3.03% |
| 2025-07-01 | 5.86 | 5.95 | 0.06 | 1.02% | 5.86 | 6.06 | 105611 | 6299.41 | 3.36% |
| 2025-06-30 | 5.90 | 5.89 | 0.05 | 0.86% | 5.79 | 5.95 | 123415 | 7225.67 | 3.93% |
| 2025-06-27 | 5.62 | 5.84 | 0.20 | 3.55% | 5.61 | 5.97 | 170908 | 9891.66 | 5.44% |
| 2025-06-26 | 5.53 | 5.64 | 0.10 | 1.81% | 5.43 | 5.69 | 194096 | 10793.15 | 6.17% |
| 2025-06-25 | 5.37 | 5.54 | 0.18 | 3.36% | 5.34 | 5.57 | 241268 | 13233.98 | 7.67% |
| 2025-06-24 | 5.50 | 5.36 | 0.07 | 1.32% | 5.26 | 5.63 | 337204 | 18113.94 | 10.73% |
| 2025-06-23 | 4.74 | 5.29 | 0.48 | 9.98% | 4.74 | 5.29 | 77052 | 3942.90 | 2.45% |
| 2025-06-20 | 4.78 | 4.81 | 0.08 | 1.69% | 4.73 | 5.08 | 124603 | 6021.50 | 3.96% |
| 2025-06-19 | 4.87 | 4.73 | -0.16 | -3.27% | 4.71 | 4.89 | 57810 | 2760.01 | 1.84% |
| 2025-06-18 | 4.96 | 4.89 | -0.07 | -1.41% | 4.82 | 4.96 | 43286 | 2109.52 | 1.38% |
| 2025-06-17 | 5.07 | 4.96 | -0.04 | -0.80% | 4.91 | 5.08 | 41257 | 2044.86 | 1.31% |
| 2025-06-16 | 4.93 | 5.00 | 0.09 | 1.83% | 4.83 | 5.09 | 84401 | 4236.96 | 2.68% |
| 2025-06-13 | 5.06 | 4.91 | -0.13 | -2.58% | 4.87 | 5.07 | 52767 | 2608.17 | 1.68% |
| 2025-06-12 | 5.04 | 5.04 | -0.03 | -0.59% | 4.99 | 5.08 | 41468 | 2086.01 | 1.32% |
| 2025-06-11 | 5.07 | 5.07 | 0.00 | 0.00% | 5.04 | 5.14 | 43227 | 2194.79 | 1.38% |
| 2025-06-10 | 5.06 | 5.07 | 0.01 | 0.20% | 4.98 | 5.15 | 71462 | 3612.44 | 2.27% |
| 2025-06-09 | 5.17 | 5.06 | -0.13 | -2.50% | 5.04 | 5.19 | 75601 | 3841.16 | 2.40% |
| 2025-06-06 | 5.12 | 5.19 | 0.14 | 2.77% | 5.03 | 5.21 | 79667 | 4097.50 | 2.53% |
| 2025-06-05 | 5.01 | 5.05 | 0.05 | 1.00% | 4.92 | 5.18 | 90911 | 4607.99 | 2.89% |
| 2025-06-04 | 4.87 | 5.00 | 0.14 | 2.88% | 4.86 | 5.02 | 73417 | 3641.86 | 2.34% |
| 2025-06-03 | 4.85 | 4.86 | 0.01 | 0.21% | 4.84 | 4.97 | 55062 | 2701.53 | 1.75% |
| 2025-05-30 | 4.83 | 4.85 | 0.00 | 0.00% | 4.75 | 4.87 | 57865 | 2780.44 | 1.84% |
| 2025-05-29 | 4.77 | 4.85 | 0.08 | 1.68% | 4.74 | 4.88 | 57532 | 2778.00 | 1.83% |
| 2025-05-28 | 4.78 | 4.77 | -0.01 | -0.21% | 4.65 | 4.84 | 56421 | 2674.98 | 1.79% |
| 2025-05-27 | 4.82 | 4.78 | -0.02 | -0.42% | 4.72 | 4.84 | 51743 | 2475.91 | 1.65% |
| 2025-05-26 | 4.67 | 4.80 | 0.11 | 2.35% | 4.66 | 4.80 | 51597 | 2452.65 | 1.64% |
| 2025-05-23 | 4.79 | 4.69 | -0.11 | -2.29% | 4.67 | 4.82 | 76275 | 3617.40 | 2.43% |
| 2025-05-22 | 4.85 | 4.80 | -0.05 | -1.03% | 4.76 | 5.03 | 78396 | 3814.72 | 2.49% |
| 2025-05-21 | 4.90 | 4.85 | -0.07 | -1.42% | 4.77 | 4.99 | 79613 | 3865.04 | 2.53% |
| 2025-05-20 | 4.77 | 4.92 | 0.15 | 3.14% | 4.72 | 4.95 | 83284 | 4031.56 | 2.65% |
| 2025-05-19 | 4.66 | 4.77 | 0.12 | 2.58% | 4.66 | 4.84 | 70754 | 3371.86 | 2.25% |
| 2025-05-16 | 4.71 | 4.65 | 0.01 | 0.22% | 4.63 | 4.75 | 52894 | 2478.08 | 1.68% |
| 2025-05-15 | 4.66 | 4.64 | -0.02 | -0.43% | 4.63 | 4.73 | 63197 | 2952.53 | 2.01% |
| 2025-05-14 | 4.75 | 4.66 | -0.07 | -1.48% | 4.63 | 4.77 | 55849 | 2627.95 | 1.78% |
| 2025-05-13 | 4.81 | 4.73 | -0.01 | -0.21% | 4.73 | 4.90 | 55700 | 2672.41 | 1.77% |
| 2025-05-12 | 4.81 | 4.74 | -0.03 | -0.63% | 4.68 | 4.82 | 73186 | 3460.72 | 2.33% |
| 2025-05-09 | 4.85 | 4.77 | -0.07 | -1.45% | 4.75 | 4.87 | 59273 | 2848.38 | 1.89% |
| 2025-05-08 | 4.69 | 4.84 | 0.05 | 1.04% | 4.69 | 4.89 | 62342 | 3019.94 | 1.98% |
| 2025-05-07 | 4.82 | 4.79 | 0.04 | 0.84% | 4.73 | 4.90 | 107103 | 5150.85 | 3.41% |
| 2025-05-06 | 4.50 | 4.75 | 0.29 | 6.50% | 4.50 | 4.79 | 117614 | 5544.22 | 3.74% |
| 2025-04-30 | 4.34 | 4.46 | 0.11 | 2.53% | 4.33 | 4.54 | 58196 | 2595.78 | 1.85% |
| 2025-04-29 | 4.21 | 4.35 | 0.13 | 3.08% | 4.15 | 4.39 | 67838 | 2920.88 | 2.16% |
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。
