| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.80 | 9.12 | -1.01 | -9.97% | 9.12 | 10.48 | 370649 | 35622.03 | 11.03% |
| 2025-11-20 | 10.66 | 10.13 | -0.27 | -2.60% | 9.80 | 10.72 | 383899 | 39273.75 | 11.43% |
| 2025-11-19 | 10.70 | 10.40 | -0.66 | -5.97% | 9.95 | 10.76 | 557062 | 57135.36 | 16.58% |
| 2025-11-18 | 10.00 | 11.06 | 1.01 | 10.05% | 9.52 | 11.06 | 741087 | 78082.35 | 22.06% |
| 2025-11-17 | 10.35 | 10.05 | -0.54 | -5.10% | 10.00 | 11.14 | 561326 | 59457.57 | 16.71% |
| 2025-11-14 | 10.43 | 10.59 | -0.73 | -6.45% | 10.19 | 11.08 | 588440 | 61230.79 | 17.51% |
| 2025-11-13 | 9.84 | 11.32 | 1.03 | 10.01% | 9.51 | 11.32 | 832185 | 89975.53 | 24.77% |
| 2025-11-12 | 10.29 | 10.29 | 0.94 | 10.05% | 9.98 | 10.29 | 301130 | 30900.82 | 8.96% |
| 2025-11-11 | 8.52 | 9.35 | 0.85 | 10.00% | 8.41 | 9.35 | 152514 | 13883.47 | 4.54% |
| 2025-11-10 | 8.48 | 8.50 | 0.01 | 0.12% | 8.40 | 8.53 | 49203 | 4162.14 | 1.46% |
| 2025-11-07 | 8.44 | 8.49 | 0.00 | 0.00% | 8.41 | 8.54 | 53385 | 4528.97 | 1.59% |
| 2025-11-06 | 8.65 | 8.49 | -0.13 | -1.51% | 8.44 | 8.66 | 61467 | 5219.93 | 1.83% |
| 2025-11-05 | 8.41 | 8.62 | 0.19 | 2.25% | 8.34 | 8.65 | 95606 | 8189.00 | 2.85% |
| 2025-11-04 | 8.40 | 8.43 | 0.00 | 0.00% | 8.33 | 8.50 | 83362 | 7024.01 | 2.48% |
| 2025-11-03 | 8.53 | 8.43 | 0.07 | 0.84% | 8.37 | 8.62 | 150298 | 12703.58 | 4.47% |
| 2025-10-31 | 8.30 | 8.36 | 0.05 | 0.60% | 8.23 | 8.78 | 228442 | 19373.33 | 6.80% |
| 2025-10-30 | 8.04 | 8.31 | 0.24 | 2.97% | 7.95 | 8.60 | 231975 | 19243.49 | 6.90% |
| 2025-10-29 | 8.04 | 8.07 | -0.04 | -0.49% | 7.91 | 8.11 | 71163 | 5703.77 | 2.12% |
| 2025-10-28 | 8.16 | 8.11 | -0.06 | -0.73% | 8.09 | 8.20 | 54311 | 4412.58 | 1.62% |
| 2025-10-27 | 8.20 | 8.17 | -0.08 | -0.97% | 8.02 | 8.23 | 89451 | 7269.69 | 2.66% |
| 2025-10-24 | 8.34 | 8.25 | -0.10 | -1.20% | 8.20 | 8.40 | 66232 | 5482.28 | 1.97% |
| 2025-10-23 | 8.32 | 8.35 | -0.02 | -0.24% | 8.21 | 8.43 | 113197 | 9397.05 | 3.37% |
| 2025-10-22 | 8.14 | 8.37 | 0.23 | 2.83% | 8.09 | 8.73 | 195945 | 16471.29 | 5.83% |
| 2025-10-21 | 7.98 | 8.14 | 0.20 | 2.52% | 7.85 | 8.21 | 106109 | 8574.66 | 3.16% |
| 2025-10-20 | 7.86 | 7.94 | 0.17 | 2.19% | 7.78 | 8.00 | 61756 | 4867.43 | 1.84% |
| 2025-10-17 | 8.00 | 7.77 | -0.23 | -2.88% | 7.76 | 8.07 | 90086 | 7116.16 | 2.68% |
| 2025-10-16 | 8.16 | 8.00 | -0.16 | -1.96% | 7.96 | 8.24 | 100076 | 8065.84 | 2.98% |
| 2025-10-15 | 8.10 | 8.16 | 0.14 | 1.75% | 7.99 | 8.20 | 106579 | 8644.45 | 3.17% |
| 2025-10-14 | 8.28 | 8.02 | -0.18 | -2.20% | 7.99 | 8.35 | 136189 | 11044.87 | 4.05% |
| 2025-10-13 | 7.90 | 8.20 | -0.09 | -1.09% | 7.90 | 8.25 | 174582 | 14196.01 | 5.20% |
| 2025-10-10 | 7.97 | 8.29 | -0.57 | -6.43% | 7.97 | 8.59 | 331797 | 27147.61 | 9.88% |
| 2025-10-09 | 9.06 | 8.86 | 0.05 | 0.57% | 8.80 | 9.69 | 472461 | 44278.34 | 14.06% |
| 2025-09-30 | 8.06 | 8.81 | 0.80 | 9.99% | 8.00 | 8.81 | 219931 | 19296.66 | 6.55% |
| 2025-09-29 | 7.92 | 8.01 | 0.05 | 0.63% | 7.75 | 8.02 | 42324 | 3361.77 | 1.26% |
| 2025-09-26 | 7.95 | 7.96 | -0.03 | -0.38% | 7.85 | 8.04 | 45692 | 3638.49 | 1.36% |
| 2025-09-25 | 8.01 | 7.99 | -0.05 | -0.62% | 7.93 | 8.09 | 46555 | 3737.87 | 1.39% |
| 2025-09-24 | 7.85 | 8.04 | 0.19 | 2.42% | 7.76 | 8.07 | 77882 | 6202.30 | 2.32% |
| 2025-09-23 | 8.04 | 7.85 | -0.17 | -2.12% | 7.62 | 8.04 | 93854 | 7300.00 | 2.79% |
| 2025-09-22 | 8.18 | 8.02 | -0.15 | -1.84% | 8.00 | 8.19 | 73654 | 5931.82 | 2.19% |
| 2025-09-19 | 8.46 | 8.17 | -0.34 | -4.00% | 8.09 | 8.51 | 108185 | 8896.87 | 3.22% |
| 2025-09-18 | 8.58 | 8.51 | -0.11 | -1.28% | 8.49 | 8.69 | 87333 | 7496.86 | 2.60% |
| 2025-09-17 | 8.70 | 8.62 | -0.12 | -1.37% | 8.60 | 8.80 | 91011 | 7897.97 | 2.71% |
| 2025-09-16 | 8.69 | 8.74 | 0.06 | 0.69% | 8.60 | 8.74 | 92502 | 8022.68 | 2.75% |
| 2025-09-15 | 8.90 | 8.68 | -0.24 | -2.69% | 8.65 | 8.90 | 116962 | 10232.87 | 3.48% |
| 2025-09-12 | 8.90 | 8.92 | -0.03 | -0.34% | 8.82 | 9.00 | 108879 | 9712.22 | 3.24% |
| 2025-09-11 | 8.96 | 8.95 | -0.18 | -1.97% | 8.80 | 8.99 | 137462 | 12221.62 | 4.09% |
| 2025-09-10 | 8.88 | 9.13 | 0.10 | 1.11% | 8.71 | 9.49 | 223028 | 20144.39 | 6.64% |
| 2025-09-09 | 9.30 | 9.03 | -0.45 | -4.75% | 8.96 | 9.30 | 217597 | 19753.51 | 6.48% |
| 2025-09-08 | 9.54 | 9.48 | -0.25 | -2.57% | 9.32 | 9.80 | 209668 | 19966.43 | 6.24% |
| 2025-09-05 | 9.65 | 9.73 | -0.05 | -0.51% | 9.44 | 9.90 | 312855 | 30226.43 | 9.31% |
| 2025-09-04 | 9.35 | 9.78 | 0.20 | 2.09% | 9.16 | 9.90 | 420530 | 40451.80 | 12.52% |
| 2025-09-03 | 9.15 | 9.58 | 0.42 | 4.59% | 9.02 | 9.86 | 406969 | 38372.35 | 12.11% |
| 2025-09-02 | 8.86 | 9.16 | 0.37 | 4.21% | 8.83 | 9.67 | 362118 | 33449.25 | 10.78% |
| 2025-09-01 | 8.90 | 8.79 | -0.15 | -1.68% | 8.74 | 9.10 | 218879 | 19519.54 | 6.51% |
| 2025-08-29 | 8.80 | 8.94 | 0.12 | 1.36% | 8.61 | 9.26 | 264804 | 23693.78 | 7.88% |
| 2025-08-28 | 8.96 | 8.82 | -0.28 | -3.08% | 8.56 | 9.00 | 258089 | 22767.52 | 7.68% |
| 2025-08-27 | 9.20 | 9.10 | -0.29 | -3.09% | 8.86 | 9.38 | 470071 | 42446.13 | 13.99% |
| 2025-08-26 | 8.50 | 9.39 | 0.85 | 9.95% | 8.41 | 9.39 | 164796 | 15138.57 | 4.90% |
| 2025-08-25 | 8.65 | 8.54 | -0.04 | -0.47% | 8.46 | 8.68 | 81538 | 6984.90 | 2.43% |
| 2025-08-22 | 8.64 | 8.58 | -0.08 | -0.92% | 8.51 | 8.68 | 57243 | 4901.25 | 1.70% |
| 2025-08-21 | 8.69 | 8.66 | -0.04 | -0.46% | 8.58 | 8.73 | 68678 | 5944.42 | 2.04% |
| 2025-08-20 | 8.65 | 8.70 | 0.05 | 0.58% | 8.57 | 8.70 | 57389 | 4965.40 | 1.71% |
| 2025-08-19 | 8.49 | 8.65 | 0.16 | 1.88% | 8.43 | 8.69 | 84604 | 7267.90 | 2.52% |
| 2025-08-18 | 8.53 | 8.49 | -0.03 | -0.35% | 8.48 | 8.67 | 66305 | 5670.08 | 1.97% |
| 2025-08-15 | 8.43 | 8.52 | 0.16 | 1.91% | 8.36 | 8.54 | 66270 | 5622.09 | 1.97% |
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。
