| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
