| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.20 | 8.26 | 0.04 | 0.49% | 8.20 | 8.36 | 48886 | 4042.79 | 1.46% |
| 2025-07-31 | 8.23 | 8.22 | -0.04 | -0.48% | 8.18 | 8.35 | 48660 | 4009.02 | 1.45% |
| 2025-07-30 | 8.32 | 8.26 | -0.06 | -0.72% | 8.16 | 8.42 | 65945 | 5435.50 | 1.96% |
| 2025-07-29 | 8.39 | 8.32 | -0.09 | -1.07% | 8.23 | 8.42 | 55494 | 4604.73 | 1.65% |
| 2025-07-28 | 8.35 | 8.41 | 0.08 | 0.96% | 8.33 | 8.49 | 56572 | 4757.97 | 1.68% |
| 2025-07-25 | 8.39 | 8.33 | -0.05 | -0.60% | 8.25 | 8.44 | 63161 | 5249.10 | 1.88% |
| 2025-07-24 | 8.41 | 8.38 | -0.02 | -0.24% | 8.33 | 8.55 | 72730 | 6109.26 | 2.16% |
| 2025-07-23 | 8.69 | 8.40 | -0.36 | -4.11% | 8.38 | 8.76 | 124879 | 10618.38 | 3.72% |
| 2025-07-22 | 8.60 | 8.76 | 0.27 | 3.18% | 8.44 | 8.87 | 179449 | 15498.30 | 5.34% |
| 2025-07-21 | 8.23 | 8.49 | 0.31 | 3.79% | 8.19 | 8.66 | 143846 | 12156.87 | 4.28% |
| 2025-07-18 | 8.23 | 8.18 | -0.01 | -0.12% | 8.10 | 8.23 | 38781 | 3157.15 | 1.15% |
| 2025-07-17 | 8.25 | 8.19 | -0.02 | -0.24% | 8.17 | 8.25 | 37928 | 3110.75 | 1.13% |
| 2025-07-16 | 8.05 | 8.21 | 0.10 | 1.23% | 8.05 | 8.27 | 51417 | 4223.78 | 1.53% |
| 2025-07-15 | 8.27 | 8.11 | -0.23 | -2.76% | 8.01 | 8.29 | 70849 | 5746.44 | 2.11% |
| 2025-07-14 | 8.20 | 8.34 | 0.13 | 1.58% | 8.16 | 8.36 | 54312 | 4500.22 | 1.62% |
| 2025-07-11 | 8.18 | 8.21 | 0.03 | 0.37% | 8.08 | 8.22 | 57084 | 4657.54 | 1.70% |
| 2025-07-10 | 8.22 | 8.18 | -0.08 | -0.97% | 8.15 | 8.27 | 48625 | 3982.72 | 1.45% |
| 2025-07-09 | 8.31 | 8.26 | -0.05 | -0.60% | 8.25 | 8.42 | 55399 | 4612.90 | 1.65% |
| 2025-07-08 | 8.23 | 8.31 | 0.07 | 0.85% | 8.21 | 8.32 | 43605 | 3611.39 | 1.30% |
| 2025-07-07 | 8.15 | 8.24 | 0.09 | 1.10% | 8.01 | 8.24 | 39039 | 3194.27 | 1.16% |
| 2025-07-04 | 8.32 | 8.15 | -0.20 | -2.40% | 8.15 | 8.33 | 72401 | 5937.28 | 2.15% |
| 2025-07-03 | 8.37 | 8.35 | -0.03 | -0.36% | 8.32 | 8.46 | 53542 | 4477.27 | 1.59% |
| 2025-07-02 | 8.45 | 8.38 | -0.14 | -1.64% | 8.32 | 8.49 | 80131 | 6727.68 | 2.38% |
| 2025-07-01 | 8.37 | 8.52 | 0.12 | 1.43% | 8.27 | 8.56 | 146763 | 12381.38 | 4.37% |
| 2025-06-30 | 8.32 | 8.40 | 0.09 | 1.08% | 8.31 | 8.43 | 76294 | 6383.47 | 2.27% |
| 2025-06-27 | 8.30 | 8.31 | -0.02 | -0.24% | 8.27 | 8.38 | 80860 | 6713.00 | 2.41% |
| 2025-06-26 | 8.43 | 8.33 | -0.12 | -1.42% | 8.32 | 8.64 | 135975 | 11473.13 | 4.05% |
| 2025-06-25 | 8.45 | 8.45 | 0.10 | 1.20% | 8.30 | 8.48 | 147579 | 12380.46 | 4.39% |
| 2025-06-24 | 8.51 | 8.35 | -0.08 | -0.95% | 8.25 | 8.53 | 303157 | 25313.33 | 9.02% |
| 2025-06-23 | 8.00 | 8.43 | 0.47 | 5.90% | 7.93 | 8.76 | 388566 | 33171.63 | 11.57% |
| 2025-06-20 | 7.98 | 7.96 | -0.06 | -0.75% | 7.88 | 8.07 | 40078 | 3197.40 | 1.19% |
| 2025-06-19 | 8.13 | 8.02 | -0.16 | -1.96% | 7.98 | 8.20 | 48473 | 3914.25 | 1.44% |
| 2025-06-18 | 8.19 | 8.18 | 0.02 | 0.25% | 8.10 | 8.20 | 45777 | 3731.79 | 1.36% |
| 2025-06-17 | 8.36 | 8.16 | -0.14 | -1.69% | 8.07 | 8.38 | 94841 | 7731.72 | 2.82% |
| 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% |
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。
