| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 8.15 | 8.30 | 0.12 | 1.47% | 8.13 | 8.60 | 141438 | 11846.36 | 4.21% |
| 2025-06-13 | 8.36 | 8.18 | -0.18 | -2.15% | 8.13 | 8.41 | 81779 | 6729.08 | 2.43% |
| 2025-06-12 | 8.22 | 8.36 | 0.13 | 1.58% | 8.17 | 8.36 | 71817 | 5944.00 | 2.14% |
| 2025-06-11 | 8.17 | 8.23 | 0.06 | 0.73% | 8.17 | 8.25 | 53635 | 4403.68 | 1.60% |
| 2025-06-10 | 8.15 | 8.17 | -0.02 | -0.24% | 8.06 | 8.35 | 94383 | 7720.16 | 2.81% |
| 2025-06-09 | 8.11 | 8.19 | 0.08 | 0.99% | 8.11 | 8.19 | 48444 | 3955.03 | 1.44% |
| 2025-06-06 | 8.06 | 8.11 | 0.05 | 0.62% | 7.96 | 8.13 | 51215 | 4133.27 | 1.52% |
| 2025-06-05 | 8.00 | 8.06 | 0.06 | 0.75% | 7.95 | 8.07 | 58718 | 4719.64 | 1.75% |
| 2025-06-04 | 8.04 | 8.00 | 0.11 | 1.39% | 7.91 | 8.35 | 131011 | 10596.73 | 3.90% |
| 2025-06-03 | 7.75 | 7.89 | 0.07 | 0.90% | 7.72 | 7.95 | 43935 | 3466.42 | 1.31% |
| 2025-05-30 | 8.12 | 7.82 | -0.31 | -3.81% | 7.80 | 8.15 | 75353 | 5958.52 | 2.24% |
| 2025-05-29 | 8.07 | 8.13 | 0.09 | 1.12% | 8.04 | 8.19 | 56523 | 4598.26 | 1.68% |
| 2025-05-28 | 8.20 | 8.04 | -0.09 | -1.11% | 8.02 | 8.22 | 54084 | 4377.04 | 1.61% |
| 2025-05-27 | 8.20 | 8.13 | -0.05 | -0.61% | 8.06 | 8.24 | 54710 | 4445.49 | 1.63% |
| 2025-05-26 | 8.06 | 8.18 | 0.09 | 1.11% | 8.02 | 8.20 | 56951 | 4637.88 | 1.70% |
| 2025-05-23 | 8.24 | 8.09 | -0.15 | -1.82% | 8.08 | 8.34 | 93094 | 7628.39 | 2.77% |
| 2025-05-22 | 8.46 | 8.24 | -0.22 | -2.60% | 8.21 | 8.65 | 105713 | 8886.22 | 3.15% |
| 2025-05-21 | 8.65 | 8.46 | -0.20 | -2.31% | 8.44 | 8.65 | 83190 | 7055.76 | 2.48% |
| 2025-05-20 | 8.60 | 8.66 | -0.01 | -0.12% | 8.53 | 8.78 | 69028 | 5953.68 | 2.05% |
| 2025-05-19 | 8.54 | 8.67 | 0.13 | 1.52% | 8.44 | 8.67 | 99048 | 8483.06 | 2.95% |
| 2025-05-16 | 8.46 | 8.54 | 0.00 | 0.00% | 8.46 | 8.68 | 116876 | 10061.25 | 3.48% |
| 2025-05-15 | 8.86 | 8.54 | -0.32 | -3.61% | 8.52 | 8.87 | 151912 | 13142.21 | 4.52% |
| 2025-05-14 | 8.86 | 8.86 | -0.04 | -0.45% | 8.70 | 8.95 | 169463 | 14936.43 | 5.04% |
| 2025-05-13 | 9.26 | 8.90 | -0.35 | -3.78% | 8.75 | 9.32 | 277598 | 24845.66 | 8.26% |
| 2025-05-12 | 9.12 | 9.25 | -0.42 | -4.34% | 9.12 | 9.57 | 365797 | 33899.77 | 10.89% |
| 2025-05-09 | 9.19 | 9.67 | 0.39 | 4.20% | 8.68 | 10.10 | 499624 | 45647.79 | 14.87% |
| 2025-05-08 | 8.44 | 9.28 | 0.84 | 9.95% | 8.44 | 9.28 | 79352 | 7269.14 | 2.36% |
| 2025-05-07 | 8.55 | 8.44 | 0.01 | 0.12% | 8.37 | 8.63 | 74934 | 6328.70 | 2.23% |
| 2025-05-06 | 8.25 | 8.43 | 0.35 | 4.33% | 8.10 | 8.55 | 97847 | 8169.46 | 2.91% |
| 2025-04-30 | 7.93 | 8.08 | 0.20 | 2.54% | 7.88 | 8.15 | 61440 | 4970.89 | 1.83% |
| 2025-04-29 | 7.62 | 7.88 | 0.20 | 2.60% | 7.62 | 7.94 | 57609 | 4523.00 | 1.71% |
| 2025-04-28 | 7.83 | 7.68 | -0.06 | -0.78% | 7.62 | 7.85 | 35917 | 2763.40 | 1.07% |
| 2025-04-25 | 7.89 | 7.74 | -0.04 | -0.51% | 7.70 | 7.89 | 39546 | 3077.67 | 1.18% |
| 2025-04-24 | 8.00 | 7.78 | -0.26 | -3.23% | 7.75 | 8.12 | 66774 | 5257.50 | 1.99% |
| 2025-04-23 | 7.94 | 8.04 | 0.18 | 2.29% | 7.94 | 8.14 | 77155 | 6213.22 | 2.30% |
| 2025-04-22 | 7.88 | 7.86 | -0.04 | -0.51% | 7.82 | 7.99 | 47715 | 3760.76 | 1.42% |
| 2025-04-21 | 7.65 | 7.90 | 0.24 | 3.13% | 7.60 | 7.91 | 64069 | 4992.30 | 1.91% |
| 2025-04-18 | 7.72 | 7.66 | -0.02 | -0.26% | 7.57 | 7.75 | 46564 | 3568.63 | 1.39% |
| 2025-04-17 | 7.63 | 7.68 | 0.00 | 0.00% | 7.58 | 7.81 | 56053 | 4333.11 | 1.67% |
| 2025-04-16 | 7.80 | 7.68 | -0.16 | -2.04% | 7.53 | 7.90 | 61778 | 4763.66 | 1.84% |
| 2025-04-15 | 7.87 | 7.84 | -0.03 | -0.38% | 7.80 | 8.12 | 65991 | 5207.07 | 1.96% |
| 2025-04-14 | 7.96 | 7.87 | 0.16 | 2.08% | 7.85 | 8.01 | 70438 | 5583.59 | 2.10% |
| 2025-04-11 | 7.50 | 7.71 | 0.15 | 1.98% | 7.50 | 7.81 | 74245 | 5731.23 | 2.21% |
| 2025-04-10 | 7.48 | 7.56 | 0.23 | 3.14% | 7.47 | 7.70 | 91269 | 6943.99 | 2.72% |
| 2025-04-09 | 7.02 | 7.33 | 0.28 | 3.97% | 6.37 | 7.38 | 143446 | 9894.32 | 4.27% |
| 2025-04-08 | 6.94 | 7.05 | -0.56 | -7.36% | 6.85 | 7.46 | 152363 | 10678.72 | 4.53% |
| 2025-04-07 | 7.85 | 7.61 | -0.85 | -10.05% | 7.61 | 7.96 | 40051 | 3078.12 | 1.19% |
| 2025-04-03 | 8.49 | 8.46 | -0.12 | -1.40% | 8.39 | 8.65 | 54032 | 4598.38 | 1.61% |
| 2025-04-02 | 8.51 | 8.58 | 0.08 | 0.94% | 8.51 | 8.69 | 72180 | 6210.30 | 2.15% |
| 2025-04-01 | 8.83 | 8.50 | -0.13 | -1.51% | 8.50 | 9.38 | 107968 | 9462.76 | 3.21% |
| 2025-03-31 | 8.76 | 8.63 | -0.13 | -1.48% | 8.40 | 8.76 | 69030 | 5890.26 | 2.05% |
| 2025-03-28 | 8.94 | 8.76 | -0.18 | -2.01% | 8.76 | 8.97 | 54529 | 4808.36 | 1.62% |
| 2025-03-27 | 9.10 | 8.94 | -0.20 | -2.19% | 8.90 | 9.13 | 59444 | 5335.48 | 1.77% |
| 2025-03-26 | 8.95 | 9.14 | 0.18 | 2.01% | 8.90 | 9.18 | 80514 | 7345.85 | 2.40% |
| 2025-03-25 | 9.08 | 8.96 | -0.12 | -1.32% | 8.90 | 9.13 | 60878 | 5484.67 | 1.81% |
| 2025-03-24 | 9.38 | 9.08 | -0.27 | -2.89% | 8.81 | 9.42 | 120371 | 10918.13 | 3.58% |
| 2025-03-21 | 9.60 | 9.35 | -0.35 | -3.61% | 9.30 | 9.66 | 126480 | 11922.06 | 3.76% |
| 2025-03-20 | 9.60 | 9.70 | 0.10 | 1.04% | 9.55 | 10.06 | 190418 | 18645.66 | 5.67% |
| 2025-03-19 | 9.64 | 9.60 | -0.05 | -0.52% | 9.52 | 9.71 | 79338 | 7635.00 | 2.36% |
| 2025-03-18 | 9.63 | 9.65 | 0.02 | 0.21% | 9.54 | 9.74 | 86327 | 8301.57 | 2.57% |
| 2025-03-17 | 9.66 | 9.63 | -0.03 | -0.31% | 9.55 | 9.75 | 97911 | 9425.36 | 2.91% |
| 2025-03-14 | 9.53 | 9.66 | 0.05 | 0.52% | 9.26 | 9.70 | 173119 | 16450.66 | 5.15% |
| 2025-03-13 | 9.65 | 9.61 | -0.13 | -1.33% | 9.50 | 10.03 | 174193 | 16937.99 | 5.18% |
| 2025-03-12 | 9.71 | 9.74 | 0.04 | 0.41% | 9.71 | 9.83 | 115935 | 11327.41 | 3.45% |
| 2025-03-11 | 9.71 | 9.70 | -0.10 | -1.02% | 9.54 | 9.75 | 107290 | 10336.37 | 3.19% |
| 2025-03-10 | 9.78 | 9.80 | 0.00 | 0.00% | 9.63 | 10.01 | 103361 | 10073.50 | 3.08% |
| 2025-03-07 | 10.13 | 9.80 | -0.41 | -4.02% | 9.70 | 10.13 | 197951 | 19629.25 | 5.89% |
| 2025-03-06 | 10.06 | 10.21 | 0.20 | 2.00% | 10.01 | 10.43 | 274610 | 28021.49 | 8.17% |
| 2025-03-05 | 9.88 | 10.01 | 0.17 | 1.73% | 9.68 | 10.04 | 207276 | 20449.25 | 6.17% |
| 2025-03-04 | 9.57 | 9.84 | 0.25 | 2.61% | 9.50 | 9.85 | 171706 | 16775.49 | 5.11% |
| 2025-03-03 | 9.68 | 9.59 | -0.09 | -0.93% | 9.43 | 9.80 | 167207 | 16079.17 | 4.98% |
| 2025-02-28 | 10.04 | 9.68 | -0.36 | -3.59% | 9.61 | 10.09 | 188383 | 18472.93 | 5.61% |
| 2025-02-27 | 10.36 | 10.04 | -0.32 | -3.09% | 9.78 | 10.40 | 280899 | 28149.52 | 8.36% |
| 2025-02-26 | 10.40 | 10.36 | 0.01 | 0.10% | 10.21 | 10.73 | 280767 | 29294.39 | 8.36% |
| 2025-02-25 | 10.29 | 10.35 | -0.57 | -5.22% | 10.20 | 10.87 | 336355 | 35038.95 | 10.01% |
| 2025-02-24 | 11.75 | 10.92 | -1.21 | -9.98% | 10.92 | 11.75 | 384006 | 43257.73 | 11.43% |
| 2025-02-21 | 12.21 | 12.13 | -0.46 | -3.65% | 11.35 | 13.05 | 593375 | 70947.78 | 17.66% |
| 2025-02-20 | 12.95 | 12.59 | -0.41 | -3.15% | 12.38 | 13.30 | 559594 | 72379.87 | 16.66% |
| 2025-02-19 | 12.58 | 13.00 | 0.12 | 0.93% | 12.08 | 13.73 | 611467 | 79932.55 | 18.20% |
| 2025-02-18 | 12.38 | 12.88 | -0.27 | -2.05% | 12.35 | 14.20 | 692022 | 92014.70 | 20.60% |
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。
