| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.82 | 3.83 | -0.01 | -0.26% | 3.76 | 3.88 | 154565 | 5905.74 | 1.62% |
| 2026-02-05 | 3.83 | 3.84 | -0.02 | -0.52% | 3.81 | 3.91 | 158246 | 6103.35 | 1.66% |
| 2026-02-04 | 3.89 | 3.86 | -0.05 | -1.28% | 3.81 | 3.92 | 206230 | 7939.17 | 2.16% |
| 2026-02-03 | 3.85 | 3.91 | 0.09 | 2.36% | 3.84 | 3.95 | 245149 | 9565.29 | 2.56% |
| 2026-02-02 | 3.83 | 3.82 | -0.12 | -3.05% | 3.76 | 3.97 | 275010 | 10685.33 | 2.88% |
| 2026-01-30 | 3.95 | 3.94 | -0.03 | -0.76% | 3.91 | 4.01 | 255161 | 10074.43 | 2.67% |
| 2026-01-29 | 4.00 | 3.97 | -0.09 | -2.22% | 3.92 | 4.16 | 379303 | 15410.87 | 3.97% |
| 2026-01-28 | 4.03 | 4.06 | 0.06 | 1.50% | 3.99 | 4.21 | 375652 | 15337.71 | 3.93% |
| 2026-01-27 | 3.99 | 4.00 | 0.01 | 0.25% | 3.92 | 4.05 | 233867 | 9293.58 | 2.45% |
| 2026-01-26 | 4.06 | 3.99 | -0.05 | -1.24% | 3.91 | 4.07 | 289273 | 11471.34 | 3.03% |
| 2026-01-23 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.09 | 265312 | 10716.72 | 2.78% |
| 2026-01-22 | 4.05 | 4.03 | -0.01 | -0.25% | 3.99 | 4.06 | 184986 | 7435.85 | 1.93% |
| 2026-01-21 | 4.02 | 4.04 | 0.01 | 0.25% | 3.97 | 4.06 | 196165 | 7907.15 | 2.05% |
| 2026-01-20 | 4.05 | 4.03 | 0.01 | 0.25% | 3.96 | 4.12 | 227650 | 9174.80 | 2.38% |
| 2026-01-19 | 4.03 | 4.02 | -0.03 | -0.74% | 4.01 | 4.11 | 232769 | 9411.86 | 2.43% |
| 2026-01-16 | 4.22 | 4.05 | -0.16 | -3.80% | 4.03 | 4.23 | 325333 | 13289.20 | 3.40% |
| 2026-01-15 | 4.25 | 4.21 | -0.06 | -1.41% | 4.17 | 4.30 | 301665 | 12704.80 | 3.16% |
| 2026-01-14 | 4.15 | 4.27 | 0.06 | 1.43% | 4.15 | 4.36 | 578980 | 24692.65 | 6.06% |
| 2026-01-13 | 4.20 | 4.21 | -0.01 | -0.24% | 4.06 | 4.44 | 622989 | 26414.07 | 6.52% |
| 2026-01-12 | 4.15 | 4.22 | 0.14 | 3.43% | 4.07 | 4.25 | 551908 | 23029.69 | 5.77% |
| 2026-01-09 | 3.89 | 4.08 | 0.22 | 5.70% | 3.87 | 4.08 | 517906 | 20675.36 | 5.42% |
| 2026-01-08 | 3.83 | 3.86 | 0.01 | 0.26% | 3.78 | 3.89 | 302870 | 11656.75 | 3.17% |
| 2026-01-07 | 3.88 | 3.85 | -0.15 | -3.75% | 3.81 | 3.99 | 682221 | 26475.62 | 7.14% |
| 2026-01-06 | 3.66 | 4.00 | 0.36 | 9.89% | 3.65 | 4.00 | 401637 | 15812.91 | 4.20% |
| 2026-01-05 | 3.57 | 3.64 | 0.10 | 2.82% | 3.56 | 3.77 | 247744 | 9105.19 | 2.59% |
| 2025-12-31 | 3.51 | 3.54 | 0.04 | 1.14% | 3.47 | 3.58 | 181482 | 6372.94 | 1.90% |
| 2025-12-30 | 3.50 | 3.50 | 0.01 | 0.29% | 3.48 | 3.53 | 169287 | 5936.15 | 1.77% |
| 2025-12-29 | 3.63 | 3.49 | -0.14 | -3.86% | 3.49 | 3.63 | 242669 | 8605.13 | 2.54% |
| 2025-12-26 | 3.68 | 3.63 | -0.07 | -1.89% | 3.62 | 3.70 | 203405 | 7439.67 | 2.13% |
| 2025-12-25 | 3.67 | 3.70 | 0.02 | 0.54% | 3.62 | 3.76 | 227140 | 8355.91 | 2.38% |
| 2025-12-24 | 3.67 | 3.68 | 0.01 | 0.27% | 3.65 | 3.71 | 138181 | 5087.20 | 1.45% |
| 2025-12-23 | 3.75 | 3.67 | -0.07 | -1.87% | 3.67 | 3.75 | 191559 | 7077.04 | 2.00% |
| 2025-12-22 | 3.79 | 3.74 | -0.03 | -0.80% | 3.72 | 3.79 | 174506 | 6547.14 | 1.83% |
| 2025-12-19 | 3.74 | 3.77 | 0.03 | 0.80% | 3.69 | 3.78 | 174999 | 6554.49 | 1.83% |
| 2025-12-18 | 3.72 | 3.74 | 0.00 | 0.00% | 3.69 | 3.83 | 225005 | 8471.62 | 2.35% |
| 2025-12-17 | 3.66 | 3.74 | 0.14 | 3.89% | 3.59 | 3.76 | 340197 | 12491.69 | 3.56% |
| 2025-12-16 | 3.81 | 3.60 | -0.22 | -5.76% | 3.59 | 3.82 | 499828 | 18319.63 | 5.23% |
| 2025-12-15 | 3.83 | 3.82 | -0.10 | -2.55% | 3.80 | 3.88 | 295276 | 11316.73 | 3.09% |
| 2025-12-12 | 4.06 | 3.92 | -0.22 | -5.31% | 3.87 | 4.06 | 664162 | 26172.20 | 6.95% |
| 2025-12-11 | 4.08 | 4.14 | 0.06 | 1.47% | 3.93 | 4.24 | 1037780 | 42269.15 | 10.85% |
| 2025-12-09 | 4.05 | 4.08 | 0.01 | 0.25% | 4.01 | 4.14 | 193183 | 7874.03 | 2.02% |
| 2025-12-08 | 4.09 | 4.07 | 0.02 | 0.49% | 4.05 | 4.09 | 147394 | 5998.64 | 1.54% |
| 2025-12-05 | 3.94 | 4.05 | 0.09 | 2.27% | 3.86 | 4.06 | 176222 | 7000.76 | 1.84% |
| 2025-12-04 | 3.97 | 3.96 | 0.01 | 0.25% | 3.92 | 4.03 | 148208 | 5889.06 | 1.55% |
| 2025-12-03 | 3.99 | 3.95 | -0.03 | -0.75% | 3.91 | 4.02 | 170276 | 6723.96 | 1.78% |
| 2025-12-02 | 4.06 | 3.98 | -0.09 | -2.21% | 3.92 | 4.06 | 196064 | 7791.75 | 2.05% |
| 2025-12-01 | 4.14 | 4.07 | -0.05 | -1.21% | 4.03 | 4.17 | 163756 | 6674.55 | 1.71% |
| 2025-11-28 | 4.09 | 4.12 | 0.04 | 0.98% | 4.03 | 4.12 | 106381 | 4340.44 | 1.11% |
| 2025-11-27 | 4.02 | 4.08 | 0.06 | 1.49% | 4.01 | 4.12 | 122460 | 5004.95 | 1.28% |
| 2025-11-26 | 4.07 | 4.02 | -0.03 | -0.74% | 4.00 | 4.12 | 183719 | 7451.09 | 1.92% |
| 2025-11-25 | 3.94 | 4.05 | 0.16 | 4.11% | 3.91 | 4.08 | 200965 | 8057.05 | 2.10% |
| 2025-11-24 | 3.80 | 3.89 | 0.11 | 2.91% | 3.75 | 3.92 | 193193 | 7420.52 | 2.02% |
| 2025-11-21 | 3.97 | 3.78 | -0.20 | -5.03% | 3.78 | 4.01 | 317953 | 12324.26 | 3.33% |
| 2025-11-20 | 4.13 | 3.98 | -0.17 | -4.10% | 3.94 | 4.15 | 460657 | 18422.74 | 4.82% |
| 2025-11-19 | 4.39 | 4.15 | -0.22 | -5.03% | 4.15 | 4.42 | 166623 | 7127.27 | 1.74% |
| 2025-11-18 | 4.36 | 4.37 | 0.00 | 0.00% | 4.32 | 4.44 | 212412 | 9312.21 | 2.22% |
| 2025-11-17 | 4.27 | 4.37 | 0.11 | 2.58% | 4.20 | 4.38 | 190496 | 8174.57 | 1.99% |
| 2025-11-14 | 4.28 | 4.26 | -0.03 | -0.70% | 4.25 | 4.30 | 110229 | 4709.18 | 1.15% |
| 2025-11-13 | 4.21 | 4.29 | 0.07 | 1.66% | 4.18 | 4.31 | 150939 | 6453.01 | 1.58% |
| 2025-11-12 | 4.27 | 4.22 | -0.04 | -0.94% | 4.19 | 4.31 | 179244 | 7609.83 | 1.87% |
| 2025-11-11 | 4.20 | 4.26 | 0.08 | 1.91% | 4.17 | 4.26 | 162516 | 6845.78 | 1.70% |
| 2025-11-10 | 4.20 | 4.18 | -0.01 | -0.24% | 4.12 | 4.22 | 94443 | 3940.48 | 0.99% |
| 2025-11-07 | 4.18 | 4.19 | 0.04 | 0.96% | 4.15 | 4.21 | 110853 | 4644.41 | 1.16% |
| 2025-11-06 | 4.20 | 4.15 | -0.04 | -0.95% | 4.12 | 4.22 | 134890 | 5602.64 | 1.41% |
| 2025-11-05 | 4.19 | 4.19 | -0.04 | -0.95% | 4.17 | 4.26 | 113883 | 4789.32 | 1.19% |
| 2025-11-04 | 4.32 | 4.23 | -0.09 | -2.08% | 4.17 | 4.37 | 194535 | 8250.87 | 2.03% |
| 2025-11-03 | 4.20 | 4.32 | 0.10 | 2.37% | 4.19 | 4.33 | 231001 | 9876.73 | 2.42% |
| 2025-10-31 | 4.10 | 4.22 | 0.13 | 3.18% | 4.09 | 4.29 | 321614 | 13668.95 | 3.36% |
| 2025-10-30 | 4.06 | 4.09 | 0.12 | 3.02% | 4.06 | 4.16 | 231738 | 9532.39 | 2.42% |
| 2025-10-29 | 3.98 | 3.97 | -0.01 | -0.25% | 3.91 | 3.98 | 101397 | 4005.61 | 1.06% |
| 2025-10-28 | 3.89 | 3.98 | 0.07 | 1.79% | 3.88 | 3.99 | 119819 | 4739.22 | 1.25% |
| 2025-10-27 | 3.96 | 3.91 | -0.04 | -1.01% | 3.81 | 3.98 | 117764 | 4580.47 | 1.23% |
| 2025-10-24 | 3.97 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 91940 | 3635.77 | 0.96% |
| 2025-10-23 | 3.92 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 92081 | 3626.99 | 0.96% |
| 2025-10-22 | 3.86 | 3.93 | 0.06 | 1.55% | 3.85 | 3.97 | 113434 | 4456.06 | 1.19% |
| 2025-10-21 | 3.81 | 3.87 | 0.05 | 1.31% | 3.80 | 3.88 | 73479 | 2836.49 | 0.77% |
| 2025-10-20 | 3.74 | 3.82 | 0.10 | 2.69% | 3.74 | 3.83 | 97016 | 3683.39 | 1.01% |
| 2025-10-17 | 3.82 | 3.72 | -0.12 | -3.13% | 3.69 | 3.86 | 115637 | 4356.80 | 1.21% |
| 2025-10-16 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.90 | 86894 | 3347.60 | 0.91% |
| 2025-10-15 | 3.74 | 3.83 | 0.11 | 2.96% | 3.71 | 3.83 | 108102 | 4074.36 | 1.13% |
凯撒文化(002425)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。
