| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.35 | 6.93 | -0.46 | -6.22% | 6.91 | 7.45 | 81646 | 5794.76 | 2.75% |
| 2025-11-20 | 7.41 | 7.39 | 0.02 | 0.27% | 7.30 | 7.68 | 83121 | 6223.31 | 2.80% |
| 2025-11-19 | 8.02 | 7.37 | -0.63 | -7.88% | 7.35 | 8.02 | 103842 | 7864.03 | 3.50% |
| 2025-11-18 | 7.80 | 8.00 | 0.20 | 2.56% | 7.71 | 8.00 | 76288 | 5998.45 | 2.57% |
| 2025-11-17 | 7.64 | 7.80 | 0.16 | 2.09% | 7.52 | 7.86 | 85789 | 6608.82 | 2.89% |
| 2025-11-14 | 7.57 | 7.64 | 0.00 | 0.00% | 7.57 | 7.70 | 40461 | 3096.24 | 1.36% |
| 2025-11-13 | 7.60 | 7.64 | 0.07 | 0.92% | 7.48 | 7.78 | 55693 | 4254.95 | 1.88% |
| 2025-11-12 | 7.53 | 7.57 | 0.03 | 0.40% | 7.48 | 7.65 | 51292 | 3879.68 | 1.73% |
| 2025-11-11 | 7.55 | 7.54 | 0.02 | 0.27% | 7.46 | 7.68 | 45723 | 3454.49 | 1.54% |
| 2025-11-10 | 7.49 | 7.52 | 0.06 | 0.80% | 7.42 | 7.59 | 46755 | 3518.32 | 1.58% |
| 2025-11-07 | 7.48 | 7.46 | -0.01 | -0.13% | 7.45 | 7.56 | 34872 | 2618.59 | 1.18% |
| 2025-11-06 | 7.62 | 7.47 | -0.15 | -1.97% | 7.40 | 7.64 | 43115 | 3222.53 | 1.45% |
| 2025-11-05 | 7.45 | 7.62 | 0.14 | 1.87% | 7.39 | 7.64 | 37786 | 2859.91 | 1.27% |
| 2025-11-04 | 7.51 | 7.48 | -0.04 | -0.53% | 7.44 | 7.59 | 50670 | 3803.78 | 1.71% |
| 2025-11-03 | 7.51 | 7.52 | 0.01 | 0.13% | 7.44 | 7.63 | 51523 | 3875.69 | 1.74% |
| 2025-10-31 | 7.35 | 7.51 | 0.18 | 2.46% | 7.28 | 7.60 | 52494 | 3929.14 | 1.77% |
| 2025-10-30 | 7.32 | 7.33 | 0.01 | 0.14% | 7.24 | 7.47 | 44434 | 3274.18 | 1.50% |
| 2025-10-29 | 7.36 | 7.32 | -0.04 | -0.54% | 7.17 | 7.38 | 41189 | 2995.44 | 1.39% |
| 2025-10-28 | 7.44 | 7.36 | -0.03 | -0.41% | 7.32 | 7.47 | 36317 | 2677.73 | 1.22% |
| 2025-10-27 | 7.58 | 7.39 | -0.11 | -1.47% | 7.33 | 7.58 | 45927 | 3415.10 | 1.55% |
| 2025-10-24 | 7.44 | 7.50 | 0.06 | 0.81% | 7.40 | 7.81 | 65423 | 4986.31 | 2.21% |
| 2025-10-23 | 7.43 | 7.44 | 0.09 | 1.22% | 7.28 | 7.48 | 41336 | 3063.72 | 1.39% |
| 2025-10-22 | 7.32 | 7.35 | 0.00 | 0.00% | 7.24 | 7.53 | 47442 | 3506.33 | 1.60% |
| 2025-10-21 | 7.20 | 7.35 | 0.20 | 2.80% | 7.11 | 7.38 | 54974 | 3982.08 | 1.85% |
| 2025-10-20 | 7.10 | 7.15 | 0.16 | 2.29% | 6.97 | 7.18 | 53946 | 3817.13 | 1.82% |
| 2025-10-17 | 7.15 | 6.99 | -0.20 | -2.78% | 6.99 | 7.20 | 48364 | 3429.63 | 1.63% |
| 2025-10-16 | 7.38 | 7.19 | -0.19 | -2.57% | 7.16 | 7.46 | 41917 | 3048.68 | 1.41% |
| 2025-10-15 | 7.30 | 7.38 | 0.15 | 2.07% | 7.20 | 7.40 | 45578 | 3334.44 | 1.54% |
| 2025-10-14 | 7.45 | 7.23 | -0.15 | -2.03% | 7.16 | 7.51 | 36355 | 2661.96 | 1.23% |
| 2025-10-13 | 7.20 | 7.38 | -0.01 | -0.14% | 6.95 | 7.42 | 47096 | 3427.88 | 1.59% |
| 2025-10-10 | 7.45 | 7.39 | -0.06 | -0.81% | 7.35 | 7.52 | 46490 | 3449.15 | 1.57% |
| 2025-10-09 | 7.62 | 7.45 | -0.17 | -2.23% | 7.36 | 7.69 | 59184 | 4399.05 | 2.00% |
| 2025-09-30 | 7.79 | 7.62 | -0.09 | -1.17% | 7.60 | 7.79 | 27601 | 2116.58 | 0.93% |
| 2025-09-29 | 7.72 | 7.71 | -0.01 | -0.13% | 7.50 | 7.77 | 35273 | 2698.98 | 1.19% |
| 2025-09-26 | 7.66 | 7.72 | 0.06 | 0.78% | 7.56 | 7.75 | 28991 | 2225.39 | 0.98% |
| 2025-09-25 | 7.66 | 7.66 | -0.02 | -0.26% | 7.58 | 7.77 | 31970 | 2447.54 | 1.08% |
| 2025-09-24 | 7.46 | 7.68 | 0.17 | 2.26% | 7.45 | 7.83 | 47339 | 3613.41 | 1.60% |
| 2025-09-23 | 7.73 | 7.51 | -0.22 | -2.85% | 7.33 | 7.78 | 62304 | 4646.50 | 2.10% |
| 2025-09-22 | 7.74 | 7.73 | -0.06 | -0.77% | 7.54 | 7.78 | 50983 | 3900.92 | 1.72% |
| 2025-09-19 | 7.86 | 7.79 | -0.02 | -0.26% | 7.69 | 7.97 | 40316 | 3146.18 | 1.36% |
| 2025-09-18 | 8.09 | 7.81 | -0.28 | -3.46% | 7.72 | 8.10 | 86809 | 6837.56 | 2.93% |
| 2025-09-17 | 8.12 | 8.09 | -0.10 | -1.22% | 8.04 | 8.22 | 60264 | 4890.30 | 2.03% |
| 2025-09-16 | 8.56 | 8.19 | -0.36 | -4.21% | 8.14 | 8.69 | 116110 | 9609.44 | 3.91% |
| 2025-09-15 | 8.02 | 8.55 | 0.51 | 6.34% | 7.98 | 8.68 | 126997 | 10620.74 | 4.28% |
| 2025-09-12 | 8.02 | 8.04 | 0.06 | 0.75% | 7.87 | 8.05 | 54611 | 4354.21 | 1.84% |
| 2025-09-11 | 8.08 | 7.98 | -0.07 | -0.87% | 7.93 | 8.10 | 72897 | 5837.21 | 2.46% |
| 2025-09-10 | 7.85 | 8.05 | 0.24 | 3.07% | 7.78 | 8.08 | 79360 | 6356.84 | 2.68% |
| 2025-09-09 | 7.84 | 7.81 | -0.17 | -2.13% | 7.57 | 7.90 | 113350 | 8747.87 | 3.82% |
| 2025-09-08 | 7.80 | 7.98 | 0.30 | 3.91% | 7.70 | 8.25 | 111273 | 8889.19 | 3.75% |
| 2025-09-05 | 7.18 | 7.68 | 0.45 | 6.22% | 7.14 | 7.76 | 113059 | 8476.18 | 3.81% |
| 2025-09-04 | 7.08 | 7.23 | 0.11 | 1.54% | 7.00 | 7.30 | 83488 | 5991.05 | 2.81% |
| 2025-09-03 | 7.19 | 7.12 | -0.06 | -0.84% | 7.09 | 7.32 | 63585 | 4583.17 | 2.14% |
| 2025-09-02 | 7.27 | 7.18 | -0.15 | -2.05% | 7.03 | 7.37 | 92940 | 6635.42 | 3.13% |
| 2025-09-01 | 7.09 | 7.33 | 0.20 | 2.81% | 7.06 | 7.43 | 91074 | 6658.21 | 3.07% |
| 2025-08-29 | 7.13 | 7.13 | -0.07 | -0.97% | 7.12 | 7.29 | 49519 | 3554.37 | 1.58% |
| 2025-08-28 | 7.33 | 7.20 | -0.06 | -0.83% | 6.84 | 7.35 | 103434 | 7346.71 | 3.29% |
| 2025-08-27 | 7.55 | 7.26 | -0.29 | -3.84% | 7.26 | 7.59 | 92972 | 6879.82 | 2.96% |
| 2025-08-26 | 7.40 | 7.55 | 0.15 | 2.03% | 7.31 | 7.57 | 69667 | 5210.76 | 2.22% |
| 2025-08-25 | 7.40 | 7.40 | 0.05 | 0.68% | 7.32 | 7.51 | 82152 | 6094.55 | 2.61% |
| 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% |
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。
