| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.79 | 7.89 | 0.14 | 1.81% | 7.76 | 7.92 | 53601 | 4206.33 | 1.60% |
| 2026-03-24 | 7.60 | 7.75 | 0.45 | 6.16% | 7.41 | 7.75 | 80874 | 6121.81 | 2.41% |
| 2026-03-23 | 7.60 | 7.30 | -0.43 | -5.56% | 7.27 | 7.71 | 71052 | 5308.87 | 2.11% |
| 2026-03-20 | 7.98 | 7.73 | -0.25 | -3.13% | 7.71 | 8.05 | 60698 | 4751.44 | 1.81% |
| 2026-03-19 | 8.12 | 7.98 | -0.25 | -3.04% | 7.92 | 8.22 | 60782 | 4879.80 | 1.81% |
| 2026-03-18 | 8.15 | 8.23 | 0.16 | 1.98% | 8.03 | 8.25 | 48948 | 3983.17 | 1.46% |
| 2026-03-17 | 8.27 | 8.07 | -0.20 | -2.42% | 8.06 | 8.35 | 61622 | 5059.87 | 1.83% |
| 2026-03-16 | 8.18 | 8.27 | 0.16 | 1.97% | 8.12 | 8.37 | 86398 | 7118.77 | 2.57% |
| 2026-03-13 | 8.05 | 8.11 | 0.02 | 0.25% | 8.04 | 8.52 | 78146 | 6420.05 | 2.33% |
| 2026-03-12 | 8.26 | 8.09 | -0.18 | -2.18% | 8.07 | 8.28 | 56670 | 4614.91 | 1.69% |
| 2026-03-11 | 8.43 | 8.27 | -0.14 | -1.66% | 8.22 | 8.49 | 67195 | 5583.26 | 2.00% |
| 2026-03-10 | 8.35 | 8.41 | 0.18 | 2.19% | 8.28 | 8.42 | 46666 | 3899.75 | 1.39% |
| 2026-03-09 | 8.20 | 8.23 | -0.08 | -0.96% | 8.08 | 8.28 | 61183 | 4999.25 | 1.82% |
| 2026-03-06 | 8.12 | 8.31 | 0.18 | 2.21% | 8.06 | 8.34 | 89171 | 7344.37 | 2.65% |
| 2026-03-05 | 8.21 | 8.13 | 0.05 | 0.62% | 8.10 | 8.30 | 62288 | 5099.32 | 1.85% |
| 2026-03-04 | 8.05 | 8.08 | -0.07 | -0.86% | 7.97 | 8.19 | 72551 | 5855.46 | 2.16% |
| 2026-03-03 | 8.79 | 8.15 | -0.56 | -6.43% | 8.13 | 8.79 | 109954 | 9246.41 | 3.27% |
| 2026-03-02 | 8.95 | 8.71 | -0.42 | -4.60% | 8.65 | 9.11 | 104728 | 9218.95 | 3.12% |
| 2026-02-27 | 9.18 | 9.13 | -0.05 | -0.54% | 9.05 | 9.19 | 59218 | 5393.57 | 1.76% |
| 2026-02-26 | 9.26 | 9.18 | -0.08 | -0.86% | 9.14 | 9.37 | 64258 | 5920.87 | 1.91% |
| 2026-02-25 | 9.37 | 9.26 | -0.11 | -1.17% | 9.22 | 9.45 | 72284 | 6704.23 | 2.15% |
| 2026-02-24 | 9.26 | 9.37 | 0.13 | 1.41% | 9.21 | 9.38 | 73235 | 6808.77 | 2.18% |
| 2026-02-13 | 9.17 | 9.24 | 0.03 | 0.33% | 9.15 | 9.34 | 62282 | 5772.56 | 1.85% |
| 2026-02-12 | 9.35 | 9.21 | -0.07 | -0.75% | 9.20 | 9.45 | 92521 | 8602.70 | 2.75% |
| 2026-02-11 | 9.42 | 9.28 | -0.14 | -1.49% | 9.28 | 9.45 | 99436 | 9292.76 | 2.96% |
| 2026-02-10 | 9.45 | 9.42 | -0.08 | -0.84% | 9.36 | 9.57 | 120564 | 11418.33 | 3.59% |
| 2026-02-09 | 9.44 | 9.50 | 0.15 | 1.60% | 9.34 | 9.50 | 150811 | 14207.03 | 4.49% |
| 2026-02-06 | 9.20 | 9.35 | 0.10 | 1.08% | 9.18 | 9.51 | 177228 | 16619.88 | 5.27% |
| 2026-02-05 | 9.22 | 9.25 | 0.00 | 0.00% | 9.15 | 9.36 | 156730 | 14501.00 | 4.66% |
| 2026-02-04 | 9.20 | 9.25 | 0.07 | 0.76% | 9.03 | 9.39 | 290023 | 26755.62 | 8.63% |
| 2026-02-03 | 8.83 | 9.18 | 0.46 | 5.28% | 8.70 | 9.59 | 369863 | 33851.17 | 11.01% |
| 2026-02-02 | 8.62 | 8.72 | 0.10 | 1.16% | 8.53 | 8.85 | 98711 | 8608.25 | 2.94% |
| 2026-01-30 | 8.49 | 8.62 | 0.06 | 0.70% | 8.44 | 8.70 | 87350 | 7489.00 | 2.60% |
| 2026-01-29 | 8.59 | 8.56 | -0.10 | -1.15% | 8.47 | 8.79 | 91394 | 7891.69 | 2.72% |
| 2026-01-28 | 8.90 | 8.66 | -0.39 | -4.31% | 8.63 | 8.98 | 146917 | 12842.16 | 4.37% |
| 2026-01-27 | 9.06 | 9.05 | -0.09 | -0.98% | 8.76 | 9.15 | 114246 | 10243.61 | 3.40% |
| 2026-01-26 | 9.17 | 9.14 | -0.01 | -0.11% | 9.03 | 9.30 | 131299 | 12026.11 | 3.91% |
| 2026-01-23 | 9.15 | 9.15 | 0.00 | 0.00% | 9.08 | 9.18 | 125082 | 11431.56 | 3.72% |
| 2026-01-22 | 9.05 | 9.15 | 0.12 | 1.33% | 8.97 | 9.24 | 135164 | 12367.86 | 4.02% |
| 2026-01-21 | 8.85 | 9.03 | 0.09 | 1.01% | 8.81 | 9.07 | 127127 | 11458.52 | 3.78% |
| 2026-01-20 | 8.89 | 8.94 | 0.05 | 0.56% | 8.80 | 9.08 | 141876 | 12657.39 | 4.22% |
| 2026-01-19 | 8.65 | 8.89 | 0.18 | 2.07% | 8.63 | 8.90 | 95392 | 8400.39 | 2.84% |
| 2026-01-16 | 8.76 | 8.71 | -0.06 | -0.68% | 8.58 | 8.80 | 97071 | 8427.96 | 2.89% |
| 2026-01-15 | 8.93 | 8.77 | -0.19 | -2.12% | 8.68 | 8.94 | 121856 | 10682.41 | 3.63% |
| 2026-01-14 | 8.80 | 8.96 | 0.12 | 1.36% | 8.75 | 9.09 | 166183 | 14896.60 | 4.95% |
| 2026-01-13 | 9.11 | 8.84 | -0.27 | -2.96% | 8.82 | 9.15 | 213645 | 19163.37 | 6.36% |
| 2026-01-12 | 8.96 | 9.11 | 0.16 | 1.79% | 8.89 | 9.20 | 241031 | 21918.32 | 7.17% |
| 2026-01-09 | 8.75 | 8.95 | 0.17 | 1.94% | 8.70 | 9.10 | 271587 | 24165.29 | 8.08% |
| 2026-01-08 | 8.68 | 8.78 | -0.03 | -0.34% | 8.64 | 8.84 | 189663 | 16615.29 | 5.65% |
| 2026-01-07 | 8.71 | 8.81 | 0.09 | 1.03% | 8.50 | 9.02 | 323102 | 28163.74 | 9.62% |
| 2026-01-06 | 8.75 | 8.72 | -0.09 | -1.02% | 8.60 | 8.86 | 248401 | 21733.99 | 7.39% |
| 2026-01-05 | 8.70 | 8.81 | -0.24 | -2.65% | 8.66 | 9.02 | 321231 | 28355.32 | 9.56% |
| 2025-12-31 | 9.36 | 9.05 | -1.00 | -9.95% | 9.05 | 9.52 | 427268 | 39206.88 | 12.72% |
| 2025-12-30 | 9.59 | 10.05 | 0.20 | 2.03% | 8.88 | 10.80 | 690357 | 66104.98 | 20.55% |
| 2025-12-29 | 9.62 | 9.85 | 0.90 | 10.06% | 9.61 | 9.85 | 339265 | 33302.82 | 10.10% |
| 2025-12-26 | 8.13 | 8.95 | 0.81 | 9.95% | 8.11 | 8.95 | 134701 | 11845.65 | 4.01% |
| 2025-12-25 | 8.05 | 8.14 | 0.12 | 1.50% | 7.97 | 8.20 | 62542 | 5062.48 | 1.86% |
| 2025-12-24 | 7.91 | 8.02 | 0.10 | 1.26% | 7.89 | 8.06 | 56761 | 4537.09 | 1.69% |
| 2025-12-23 | 7.99 | 7.92 | -0.04 | -0.50% | 7.88 | 8.02 | 59048 | 4686.97 | 1.76% |
| 2025-12-22 | 8.10 | 7.96 | -0.01 | -0.13% | 7.94 | 8.13 | 93621 | 7493.28 | 2.79% |
| 2025-12-19 | 7.83 | 7.97 | 0.15 | 1.92% | 7.82 | 7.98 | 53253 | 4217.12 | 1.59% |
| 2025-12-18 | 7.72 | 7.82 | 0.03 | 0.39% | 7.69 | 7.92 | 55106 | 4328.87 | 1.64% |
| 2025-12-17 | 7.88 | 7.79 | -0.03 | -0.38% | 7.62 | 7.90 | 75422 | 5832.14 | 2.24% |
| 2025-12-16 | 8.10 | 7.82 | -0.23 | -2.86% | 7.80 | 8.12 | 80098 | 6315.30 | 2.38% |
| 2025-12-15 | 8.05 | 8.05 | 0.01 | 0.12% | 7.91 | 8.09 | 60819 | 4879.86 | 1.81% |
| 2025-12-12 | 8.12 | 8.04 | -0.08 | -0.99% | 8.00 | 8.25 | 71372 | 5801.44 | 2.12% |
| 2025-12-11 | 8.34 | 8.12 | -0.21 | -2.52% | 8.11 | 8.36 | 71123 | 5829.96 | 2.12% |
| 2025-12-10 | 8.28 | 8.33 | -0.02 | -0.24% | 8.21 | 8.41 | 74750 | 6203.42 | 2.22% |
| 2025-12-09 | 8.48 | 8.35 | -0.18 | -2.11% | 8.34 | 8.54 | 70052 | 5895.88 | 2.09% |
| 2025-12-08 | 8.61 | 8.53 | -0.04 | -0.47% | 8.50 | 8.64 | 81580 | 6972.28 | 2.43% |
| 2025-12-05 | 8.40 | 8.57 | 0.14 | 1.66% | 8.32 | 8.57 | 88482 | 7503.44 | 2.63% |
| 2025-12-04 | 8.44 | 8.43 | -0.04 | -0.47% | 8.33 | 8.58 | 92315 | 7800.32 | 2.75% |
| 2025-12-03 | 8.70 | 8.47 | -0.18 | -2.08% | 8.43 | 8.70 | 106198 | 9033.04 | 3.16% |
| 2025-12-02 | 8.80 | 8.65 | -0.15 | -1.70% | 8.53 | 8.81 | 108560 | 9407.15 | 3.23% |
| 2025-12-01 | 8.76 | 8.80 | 0.04 | 0.46% | 8.73 | 8.91 | 102346 | 9022.63 | 3.05% |
| 2025-11-28 | 8.71 | 8.76 | 0.06 | 0.69% | 8.61 | 8.77 | 111248 | 9691.83 | 3.31% |
| 2025-11-27 | 8.71 | 8.70 | -0.02 | -0.23% | 8.63 | 8.80 | 141889 | 12381.16 | 4.22% |
| 2025-11-26 | 9.07 | 8.72 | -0.35 | -3.86% | 8.69 | 9.13 | 209759 | 18581.46 | 6.24% |
| 2025-11-25 | 8.96 | 9.07 | 0.23 | 2.60% | 8.87 | 9.18 | 291146 | 26412.08 | 8.67% |
| 2025-11-24 | 8.91 | 8.84 | -0.28 | -3.07% | 8.43 | 9.10 | 298302 | 25920.53 | 8.88% |
冀凯股份(002691)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。
