| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 4.28 | 4.22 | -0.06 | -1.40% | 4.11 | 4.28 | 67261 | 2818.20 | 2.14% |
| 2025-04-25 | 4.45 | 4.28 | -0.17 | -3.82% | 4.15 | 4.47 | 113877 | 4866.19 | 4.44% |
| 2025-04-24 | 4.51 | 4.45 | -0.04 | -0.89% | 4.40 | 4.57 | 51458 | 2311.68 | 2.01% |
| 2025-04-23 | 4.52 | 4.49 | -0.05 | -1.10% | 4.46 | 4.54 | 39230 | 1762.56 | 1.53% |
| 2025-04-22 | 4.49 | 4.54 | 0.07 | 1.57% | 4.47 | 4.56 | 42562 | 1922.19 | 1.66% |
| 2025-04-21 | 4.34 | 4.47 | 0.09 | 2.05% | 4.32 | 4.52 | 49193 | 2196.58 | 1.92% |
| 2025-04-18 | 4.40 | 4.38 | 0.01 | 0.23% | 4.25 | 4.42 | 44102 | 1911.61 | 1.72% |
| 2025-04-17 | 4.31 | 4.37 | 0.07 | 1.63% | 4.22 | 4.42 | 49942 | 2184.16 | 1.95% |
| 2025-04-16 | 4.32 | 4.30 | -0.01 | -0.23% | 4.22 | 4.39 | 70863 | 3052.49 | 2.76% |
| 2025-04-15 | 4.38 | 4.31 | 0.00 | 0.00% | 4.25 | 4.38 | 55340 | 2388.13 | 2.16% |
| 2025-04-14 | 4.22 | 4.31 | 0.08 | 1.89% | 4.20 | 4.45 | 81404 | 3531.07 | 3.17% |
| 2025-04-11 | 4.07 | 4.23 | 0.16 | 3.93% | 4.06 | 4.26 | 90648 | 3805.46 | 3.53% |
| 2025-04-10 | 4.00 | 4.07 | 0.22 | 5.71% | 3.94 | 4.22 | 111767 | 4627.39 | 4.36% |
| 2025-04-09 | 3.64 | 3.85 | 0.17 | 4.62% | 3.35 | 3.89 | 85262 | 3101.76 | 3.32% |
| 2025-04-08 | 3.70 | 3.68 | -0.13 | -3.41% | 3.57 | 3.82 | 103303 | 3783.67 | 4.03% |
| 2025-04-07 | 4.05 | 3.81 | -0.42 | -9.93% | 3.81 | 4.16 | 48883 | 1880.16 | 1.91% |
| 2025-04-03 | 4.20 | 4.23 | 0.02 | 0.48% | 4.11 | 4.24 | 69299 | 2894.79 | 2.70% |
| 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% |
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。
