| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.21 | 4.21 | -0.03 | -0.71% | 4.18 | 4.30 | 51108 | 2162.11 | 1.99% |
| 2025-04-01 | 4.20 | 4.24 | 0.04 | 0.95% | 4.20 | 4.35 | 73737 | 3163.83 | 2.88% |
| 2025-03-31 | 4.17 | 4.20 | -0.02 | -0.47% | 4.01 | 4.23 | 120086 | 4929.64 | 4.68% |
| 2025-03-28 | 4.28 | 4.22 | -0.10 | -2.31% | 4.19 | 4.36 | 77976 | 3320.01 | 3.04% |
| 2025-03-27 | 4.44 | 4.32 | -0.12 | -2.70% | 4.27 | 4.44 | 95346 | 4145.07 | 3.72% |
| 2025-03-26 | 4.29 | 4.44 | 0.11 | 2.54% | 4.27 | 4.50 | 93441 | 4130.89 | 3.64% |
| 2025-03-25 | 4.43 | 4.33 | -0.08 | -1.81% | 4.26 | 4.47 | 96078 | 4178.80 | 3.75% |
| 2025-03-24 | 4.73 | 4.41 | -0.27 | -5.77% | 4.33 | 4.85 | 126977 | 5760.85 | 4.95% |
| 2025-03-21 | 5.00 | 4.68 | -0.34 | -6.77% | 4.68 | 5.04 | 114709 | 5527.81 | 4.47% |
| 2025-03-20 | 4.94 | 5.02 | 0.07 | 1.41% | 4.87 | 5.05 | 74899 | 3727.02 | 2.92% |
| 2025-03-19 | 5.01 | 4.95 | -0.08 | -1.59% | 4.91 | 5.07 | 82116 | 4094.52 | 3.20% |
| 2025-03-18 | 4.99 | 5.03 | 0.03 | 0.60% | 4.94 | 5.07 | 110618 | 5523.07 | 4.31% |
| 2025-03-17 | 5.30 | 5.00 | -0.30 | -5.66% | 4.91 | 5.31 | 224323 | 11320.49 | 8.75% |
| 2025-03-14 | 5.27 | 5.30 | 0.00 | 0.00% | 5.22 | 5.35 | 49306 | 2596.87 | 1.92% |
| 2025-03-13 | 5.29 | 5.30 | -0.01 | -0.19% | 5.19 | 5.32 | 69539 | 3649.12 | 2.71% |
| 2025-03-12 | 5.37 | 5.31 | 0.01 | 0.19% | 5.26 | 5.43 | 116243 | 6194.72 | 4.53% |
| 2025-03-11 | 5.01 | 5.30 | 0.22 | 4.33% | 5.01 | 5.36 | 141458 | 7430.96 | 5.52% |
| 2025-03-10 | 4.99 | 5.08 | 0.10 | 2.01% | 4.94 | 5.10 | 80353 | 4051.12 | 3.13% |
| 2025-03-07 | 5.06 | 4.98 | -0.07 | -1.39% | 4.95 | 5.21 | 75449 | 3806.53 | 2.94% |
| 2025-03-06 | 4.84 | 5.05 | 0.21 | 4.34% | 4.78 | 5.27 | 150537 | 7581.42 | 5.87% |
| 2025-03-05 | 4.84 | 4.84 | 0.01 | 0.21% | 4.68 | 4.85 | 48268 | 2296.66 | 1.88% |
| 2025-03-04 | 4.79 | 4.83 | -0.01 | -0.21% | 4.76 | 4.94 | 52667 | 2556.18 | 2.05% |
| 2025-03-03 | 4.71 | 4.84 | 0.16 | 3.42% | 4.71 | 4.93 | 89001 | 4308.77 | 3.47% |
| 2025-02-28 | 4.84 | 4.68 | -0.17 | -3.51% | 4.67 | 4.84 | 53438 | 2532.71 | 2.08% |
| 2025-02-27 | 4.85 | 4.85 | 0.02 | 0.41% | 4.72 | 4.95 | 57132 | 2769.07 | 2.23% |
| 2025-02-26 | 4.83 | 4.83 | 0.06 | 1.26% | 4.78 | 4.88 | 48804 | 2357.16 | 1.90% |
| 2025-02-25 | 4.73 | 4.77 | -0.05 | -1.04% | 4.73 | 4.95 | 56828 | 2753.77 | 2.22% |
| 2025-02-24 | 4.81 | 4.82 | 0.03 | 0.63% | 4.65 | 4.84 | 54448 | 2595.33 | 2.12% |
| 2025-02-21 | 4.85 | 4.79 | -0.02 | -0.42% | 4.69 | 4.85 | 53325 | 2541.63 | 2.08% |
| 2025-02-20 | 4.85 | 4.81 | -0.03 | -0.62% | 4.78 | 4.88 | 41831 | 2017.36 | 1.63% |
| 2025-02-19 | 4.71 | 4.84 | 0.10 | 2.11% | 4.64 | 4.88 | 54379 | 2608.00 | 2.12% |
| 2025-02-18 | 4.91 | 4.74 | -0.11 | -2.27% | 4.72 | 4.94 | 61921 | 2994.23 | 2.41% |
| 2025-02-17 | 4.73 | 4.85 | 0.12 | 2.54% | 4.70 | 4.91 | 69628 | 3358.72 | 2.72% |
| 2025-02-14 | 4.86 | 4.73 | -0.10 | -2.07% | 4.70 | 4.88 | 65264 | 3114.26 | 2.54% |
| 2025-02-13 | 4.81 | 4.83 | 0.04 | 0.84% | 4.71 | 4.84 | 54886 | 2621.22 | 2.14% |
| 2025-02-12 | 4.78 | 4.79 | 0.01 | 0.21% | 4.69 | 4.83 | 46878 | 2231.17 | 1.83% |
| 2025-02-11 | 4.88 | 4.78 | -0.09 | -1.85% | 4.73 | 4.90 | 40763 | 1945.84 | 1.59% |
| 2025-02-10 | 4.80 | 4.87 | 0.15 | 3.18% | 4.77 | 4.88 | 79624 | 3847.81 | 3.10% |
| 2025-02-07 | 4.89 | 4.72 | -0.17 | -3.48% | 4.69 | 4.95 | 84729 | 4074.92 | 3.30% |
| 2025-02-06 | 4.68 | 4.89 | 0.21 | 4.49% | 4.63 | 4.90 | 94965 | 4557.33 | 3.70% |
| 2025-02-05 | 4.51 | 4.68 | 0.24 | 5.41% | 4.33 | 4.70 | 75994 | 3500.56 | 2.96% |
| 2025-01-27 | 4.45 | 4.44 | -0.01 | -0.22% | 4.40 | 4.60 | 48715 | 2186.78 | 1.90% |
| 2025-01-24 | 4.27 | 4.45 | 0.14 | 3.25% | 4.23 | 4.49 | 67164 | 2948.95 | 2.62% |
| 2025-01-23 | 4.46 | 4.31 | -0.09 | -2.05% | 4.31 | 4.53 | 63621 | 2817.34 | 2.48% |
| 2025-01-22 | 4.68 | 4.40 | -0.22 | -4.76% | 4.35 | 4.76 | 93992 | 4210.52 | 3.67% |
| 2025-01-21 | 4.69 | 4.62 | -0.01 | -0.22% | 4.50 | 4.75 | 79650 | 3652.72 | 3.11% |
| 2025-01-20 | 4.57 | 4.63 | 0.10 | 2.21% | 4.41 | 4.72 | 108869 | 4993.16 | 4.25% |
| 2025-01-17 | 4.39 | 4.53 | 0.09 | 2.03% | 4.38 | 4.67 | 103030 | 4687.39 | 4.02% |
| 2025-01-16 | 4.44 | 4.44 | 0.07 | 1.60% | 4.35 | 4.50 | 53575 | 2375.69 | 2.09% |
| 2025-01-15 | 4.40 | 4.37 | 0.00 | 0.00% | 4.27 | 4.49 | 92608 | 4073.81 | 3.61% |
| 2025-01-14 | 4.08 | 4.37 | 0.31 | 7.64% | 4.04 | 4.38 | 78850 | 3351.81 | 3.07% |
| 2025-01-13 | 4.01 | 4.06 | 0.05 | 1.25% | 3.81 | 4.16 | 53538 | 2137.31 | 2.09% |
| 2025-01-10 | 4.21 | 4.01 | -0.17 | -4.07% | 3.99 | 4.25 | 66017 | 2710.32 | 2.57% |
| 2025-01-09 | 4.17 | 4.18 | 0.01 | 0.24% | 4.12 | 4.23 | 72420 | 3022.82 | 2.82% |
| 2025-01-08 | 4.07 | 4.17 | 0.10 | 2.46% | 4.00 | 4.25 | 102689 | 4239.25 | 4.00% |
| 2025-01-07 | 3.92 | 4.07 | 0.15 | 3.83% | 3.92 | 4.09 | 71797 | 2882.94 | 2.80% |
| 2025-01-06 | 3.97 | 3.92 | -0.07 | -1.75% | 3.72 | 4.00 | 73562 | 2859.49 | 2.87% |
| 2025-01-03 | 4.32 | 3.99 | -0.27 | -6.34% | 3.98 | 4.35 | 82229 | 3380.77 | 3.21% |
| 2025-01-02 | 4.21 | 4.26 | 0.05 | 1.19% | 4.20 | 4.43 | 87109 | 3760.52 | 3.40% |
| 2024-12-31 | 4.28 | 4.21 | -0.08 | -1.86% | 4.19 | 4.39 | 85215 | 3640.24 | 3.32% |
| 2024-12-30 | 4.41 | 4.29 | -0.19 | -4.24% | 4.21 | 4.47 | 74895 | 3214.20 | 2.92% |
| 2024-12-27 | 4.37 | 4.48 | 0.12 | 2.75% | 4.36 | 4.57 | 69081 | 3110.82 | 2.69% |
| 2024-12-26 | 4.29 | 4.36 | 0.09 | 2.11% | 4.28 | 4.44 | 61640 | 2696.99 | 2.40% |
| 2024-12-25 | 4.43 | 4.27 | -0.21 | -4.69% | 4.20 | 4.52 | 96665 | 4124.03 | 3.77% |
| 2024-12-24 | 4.55 | 4.48 | -0.07 | -1.54% | 4.33 | 4.64 | 99631 | 4435.62 | 3.88% |
| 2024-12-23 | 4.98 | 4.55 | -0.44 | -8.82% | 4.50 | 4.98 | 133433 | 6258.66 | 5.20% |
| 2024-12-20 | 4.92 | 4.99 | 0.04 | 0.81% | 4.90 | 5.14 | 79359 | 3972.23 | 3.09% |
| 2024-12-19 | 4.85 | 4.95 | 0.06 | 1.23% | 4.75 | 4.97 | 104758 | 5100.35 | 4.08% |
| 2024-12-18 | 4.96 | 4.89 | -0.06 | -1.21% | 4.72 | 5.03 | 101522 | 4961.66 | 3.96% |
| 2024-12-17 | 5.34 | 4.95 | -0.39 | -7.30% | 4.90 | 5.37 | 123880 | 6289.65 | 4.83% |
| 2024-12-16 | 5.40 | 5.34 | -0.04 | -0.74% | 5.31 | 5.48 | 84592 | 4563.08 | 3.30% |
| 2024-12-13 | 5.47 | 5.38 | -0.10 | -1.82% | 5.35 | 5.53 | 91430 | 4959.07 | 3.57% |
| 2024-12-12 | 5.35 | 5.48 | 0.14 | 2.62% | 5.30 | 5.48 | 129660 | 7028.65 | 5.06% |
| 2024-12-11 | 5.24 | 5.34 | 0.08 | 1.52% | 5.22 | 5.34 | 86101 | 4556.04 | 3.36% |
| 2024-12-10 | 5.47 | 5.26 | -0.11 | -2.05% | 5.22 | 5.52 | 155359 | 8259.74 | 6.06% |
| 2024-12-09 | 5.44 | 5.37 | -0.06 | -1.10% | 5.32 | 5.51 | 103882 | 5622.29 | 4.05% |
| 2024-12-06 | 5.29 | 5.43 | 0.13 | 2.45% | 5.23 | 5.45 | 137362 | 7382.45 | 5.36% |
| 2024-12-05 | 5.30 | 5.30 | 0.02 | 0.38% | 5.08 | 5.34 | 112740 | 5896.85 | 4.40% |
| 2024-12-04 | 5.24 | 5.28 | 0.03 | 0.57% | 5.17 | 5.49 | 151109 | 8074.40 | 5.89% |
| 2024-12-03 | 5.23 | 5.25 | 0.01 | 0.19% | 5.17 | 5.29 | 79366 | 4157.73 | 3.09% |
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。
