| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 11.31 | 13.15 | 0.78 | 6.31% | 11.31 | 13.56 | 727115 | 90408.16 | 21.64% |
| 2025-02-14 | 12.37 | 12.37 | -1.37 | -9.97% | 12.37 | 13.23 | 628242 | 78845.86 | 18.70% |
| 2025-02-13 | 12.50 | 13.74 | 1.25 | 10.01% | 12.02 | 13.74 | 860571 | 115881.24 | 25.61% |
| 2025-02-12 | 11.87 | 12.49 | 1.14 | 10.04% | 11.80 | 12.49 | 539559 | 66128.91 | 16.06% |
| 2025-02-11 | 10.04 | 11.35 | 1.03 | 9.98% | 9.53 | 11.35 | 779449 | 82120.84 | 23.20% |
| 2025-02-10 | 11.10 | 10.32 | -0.80 | -7.19% | 10.12 | 11.95 | 795176 | 86781.76 | 23.67% |
| 2025-02-07 | 11.11 | 11.12 | 1.01 | 9.99% | 10.12 | 11.12 | 894121 | 97857.79 | 26.61% |
| 2025-02-06 | 8.88 | 10.11 | 0.92 | 10.01% | 8.76 | 10.11 | 369886 | 35552.98 | 11.01% |
| 2025-02-05 | 7.70 | 9.19 | 0.84 | 10.06% | 7.52 | 9.19 | 649676 | 53206.54 | 19.34% |
| 2025-01-27 | 6.83 | 8.35 | 0.76 | 10.01% | 6.83 | 8.35 | 799102 | 59349.11 | 23.78% |
| 2025-01-24 | 7.59 | 7.59 | -0.84 | -9.96% | 7.59 | 7.59 | 37082 | 2814.52 | 1.10% |
| 2025-01-23 | 9.64 | 8.43 | -0.71 | -7.77% | 8.32 | 10.05 | 924166 | 87276.07 | 27.51% |
| 2025-01-22 | 7.51 | 9.14 | 0.83 | 9.99% | 7.51 | 9.14 | 370498 | 31935.76 | 11.03% |
| 2025-01-21 | 8.31 | 8.31 | 0.76 | 10.07% | 7.69 | 8.31 | 630954 | 51691.21 | 18.78% |
| 2025-01-20 | 7.55 | 7.55 | 0.69 | 10.06% | 7.36 | 7.55 | 160246 | 12055.60 | 4.77% |
| 2025-01-17 | 6.86 | 6.86 | 0.62 | 9.94% | 6.86 | 6.86 | 93889 | 6440.77 | 2.79% |
| 2025-01-16 | 6.24 | 6.24 | 0.57 | 10.05% | 6.24 | 6.24 | 108267 | 6755.87 | 3.22% |
| 2025-01-15 | 5.67 | 5.67 | 0.52 | 10.10% | 5.23 | 5.67 | 186283 | 10293.96 | 5.54% |
| 2025-01-14 | 4.75 | 5.15 | 0.47 | 10.04% | 4.74 | 5.15 | 46295 | 2308.71 | 1.38% |
| 2025-01-13 | 4.67 | 4.68 | 0.01 | 0.21% | 4.46 | 4.78 | 45248 | 2096.86 | 1.35% |
| 2025-01-10 | 4.85 | 4.67 | -0.21 | -4.30% | 4.66 | 4.95 | 44809 | 2137.22 | 1.33% |
| 2025-01-09 | 4.88 | 4.88 | 0.03 | 0.62% | 4.79 | 4.92 | 38627 | 1884.53 | 1.15% |
| 2025-01-08 | 4.98 | 4.85 | -0.03 | -0.61% | 4.66 | 4.98 | 52274 | 2519.35 | 1.56% |
| 2025-01-07 | 4.76 | 4.88 | 0.22 | 4.72% | 4.66 | 4.89 | 48452 | 2317.18 | 1.44% |
| 2025-01-06 | 4.63 | 4.66 | 0.00 | 0.00% | 4.37 | 4.70 | 58240 | 2658.86 | 1.73% |
| 2025-01-03 | 4.96 | 4.66 | -0.30 | -6.05% | 4.61 | 5.05 | 67995 | 3241.89 | 2.02% |
| 2025-01-02 | 5.07 | 4.96 | -0.10 | -1.98% | 4.92 | 5.20 | 74687 | 3788.47 | 2.22% |
| 2024-12-31 | 5.21 | 5.06 | -0.15 | -2.88% | 5.05 | 5.29 | 49468 | 2542.70 | 1.47% |
| 2024-12-30 | 5.28 | 5.21 | -0.07 | -1.33% | 5.02 | 5.29 | 73617 | 3816.52 | 2.19% |
| 2024-12-27 | 5.24 | 5.28 | 0.07 | 1.34% | 5.19 | 5.41 | 53786 | 2856.90 | 1.60% |
| 2024-12-26 | 5.13 | 5.21 | 0.12 | 2.36% | 5.06 | 5.37 | 63740 | 3345.20 | 1.90% |
| 2024-12-25 | 5.29 | 5.09 | -0.19 | -3.60% | 4.96 | 5.31 | 70762 | 3595.54 | 2.11% |
| 2024-12-24 | 5.40 | 5.28 | -0.10 | -1.86% | 5.13 | 5.48 | 83347 | 4392.69 | 2.48% |
| 2024-12-23 | 5.97 | 5.38 | -0.54 | -9.12% | 5.36 | 5.98 | 139038 | 7750.95 | 4.14% |
| 2024-12-20 | 5.87 | 5.92 | 0.08 | 1.37% | 5.85 | 6.00 | 56606 | 3356.60 | 1.68% |
| 2024-12-19 | 5.90 | 5.84 | -0.07 | -1.18% | 5.70 | 5.91 | 73278 | 4244.51 | 2.18% |
| 2024-12-18 | 5.97 | 5.91 | -0.06 | -1.01% | 5.71 | 6.10 | 83894 | 4946.36 | 2.50% |
| 2024-12-17 | 6.45 | 5.97 | -0.44 | -6.86% | 5.91 | 6.50 | 96708 | 5921.35 | 2.88% |
| 2024-12-16 | 6.56 | 6.41 | -0.10 | -1.54% | 6.34 | 6.56 | 62088 | 3990.85 | 1.85% |
| 2024-12-13 | 6.65 | 6.51 | -0.19 | -2.84% | 6.48 | 6.68 | 87548 | 5741.63 | 2.61% |
| 2024-12-12 | 6.70 | 6.70 | 0.04 | 0.60% | 6.57 | 6.80 | 154744 | 10304.13 | 4.61% |
| 2024-12-11 | 6.40 | 6.66 | 0.21 | 3.26% | 6.34 | 6.87 | 164449 | 10808.31 | 4.89% |
| 2024-12-10 | 6.58 | 6.45 | 0.02 | 0.31% | 6.39 | 6.64 | 109660 | 7100.91 | 3.26% |
| 2024-12-09 | 6.50 | 6.43 | -0.14 | -2.13% | 6.34 | 6.78 | 150837 | 9809.94 | 4.49% |
| 2024-12-06 | 6.46 | 6.57 | 0.08 | 1.23% | 6.42 | 6.99 | 193583 | 12835.91 | 5.76% |
| 2024-12-05 | 6.57 | 6.49 | -0.08 | -1.22% | 6.39 | 6.69 | 159358 | 10360.92 | 4.74% |
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。
