| 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 | 22.23 | 23.78 | 1.73 | 7.85% | 22.23 | 24.20 | 165325 | 38943.41 | 3.40% |
| 2026-03-24 | 22.30 | 22.05 | 0.37 | 1.71% | 21.44 | 22.53 | 88246 | 19336.73 | 1.81% |
| 2026-03-23 | 22.35 | 21.68 | -1.07 | -4.70% | 21.56 | 23.16 | 131237 | 29295.28 | 2.70% |
| 2026-03-20 | 23.72 | 22.75 | -0.81 | -3.44% | 22.71 | 23.91 | 129752 | 30223.22 | 2.67% |
| 2026-03-19 | 24.35 | 23.56 | -1.28 | -5.15% | 23.37 | 24.49 | 111519 | 26651.15 | 2.29% |
| 2026-03-18 | 23.73 | 24.84 | 1.11 | 4.68% | 23.73 | 25.16 | 132804 | 32493.53 | 2.73% |
| 2026-03-17 | 24.97 | 23.73 | -1.13 | -4.55% | 23.61 | 25.00 | 139001 | 33696.52 | 2.86% |
| 2026-03-16 | 25.30 | 24.86 | -0.38 | -1.51% | 24.20 | 25.60 | 148981 | 36689.57 | 3.06% |
| 2026-03-13 | 26.38 | 25.24 | -1.75 | -6.48% | 25.16 | 26.40 | 215873 | 55391.87 | 4.44% |
| 2026-03-12 | 28.24 | 26.99 | -1.79 | -6.22% | 26.73 | 28.50 | 309378 | 84504.62 | 6.36% |
| 2026-03-11 | 26.46 | 28.78 | 2.62 | 10.02% | 26.46 | 28.78 | 229249 | 64110.00 | 4.71% |
| 2026-03-10 | 25.38 | 26.16 | 1.28 | 5.14% | 24.76 | 26.80 | 212857 | 55479.12 | 4.38% |
| 2026-03-09 | 24.99 | 24.88 | -0.57 | -2.24% | 23.72 | 25.10 | 168803 | 41342.24 | 3.47% |
| 2026-03-06 | 24.00 | 25.45 | 1.20 | 4.95% | 23.86 | 26.48 | 232577 | 58958.43 | 4.78% |
| 2026-03-05 | 24.06 | 24.25 | 0.56 | 2.36% | 23.70 | 24.57 | 150632 | 36332.29 | 3.10% |
| 2026-03-04 | 23.00 | 23.69 | 0.04 | 0.17% | 23.00 | 24.16 | 132135 | 31257.46 | 2.72% |
| 2026-03-03 | 23.48 | 23.65 | 0.24 | 1.03% | 23.26 | 24.78 | 206282 | 49628.42 | 4.24% |
| 2026-03-02 | 23.21 | 23.41 | -0.23 | -0.97% | 23.02 | 23.77 | 109622 | 25662.51 | 2.25% |
| 2026-02-27 | 23.34 | 23.64 | -0.07 | -0.30% | 22.88 | 23.66 | 116409 | 27074.68 | 2.39% |
| 2026-02-26 | 22.70 | 23.71 | 0.98 | 4.31% | 22.59 | 23.80 | 128625 | 29994.87 | 2.64% |
| 2026-02-25 | 22.50 | 22.73 | 0.23 | 1.02% | 22.37 | 22.86 | 78520 | 17782.31 | 1.61% |
| 2026-02-24 | 22.40 | 22.50 | 0.28 | 1.26% | 22.03 | 22.87 | 92511 | 20850.29 | 1.90% |
| 2026-02-13 | 22.24 | 22.22 | -0.19 | -0.85% | 21.88 | 22.67 | 87700 | 19599.24 | 1.80% |
| 2026-02-12 | 21.75 | 22.41 | 0.75 | 3.46% | 21.70 | 22.98 | 140898 | 31582.94 | 2.90% |
| 2026-02-11 | 21.50 | 21.66 | 0.17 | 0.79% | 21.43 | 22.07 | 83822 | 18236.86 | 1.72% |
| 2026-02-10 | 21.53 | 21.49 | -0.18 | -0.83% | 21.30 | 21.72 | 69337 | 14912.65 | 1.43% |
| 2026-02-09 | 21.35 | 21.67 | 0.61 | 2.90% | 20.93 | 21.77 | 108393 | 23227.45 | 2.23% |
| 2026-02-06 | 20.90 | 21.06 | -0.16 | -0.75% | 20.86 | 21.49 | 108969 | 23155.57 | 2.24% |
| 2026-02-05 | 23.03 | 21.22 | -1.70 | -7.42% | 21.09 | 23.03 | 185704 | 40110.59 | 3.82% |
| 2026-02-04 | 22.91 | 22.92 | -0.21 | -0.91% | 22.67 | 23.86 | 154854 | 35875.19 | 3.18% |
| 2026-02-03 | 23.48 | 23.13 | 0.07 | 0.30% | 22.51 | 23.48 | 173796 | 39898.42 | 3.57% |
| 2026-02-02 | 24.36 | 23.06 | -0.82 | -3.43% | 23.06 | 25.24 | 218126 | 52264.02 | 4.48% |
| 2026-01-30 | 23.80 | 23.88 | -0.36 | -1.49% | 23.60 | 25.66 | 258035 | 62746.40 | 5.30% |
| 2026-01-29 | 23.30 | 24.24 | 0.91 | 3.90% | 22.90 | 24.93 | 313404 | 75944.05 | 6.44% |
| 2026-01-28 | 22.07 | 23.33 | 1.41 | 6.43% | 21.87 | 23.76 | 316521 | 72597.65 | 6.51% |
| 2026-01-27 | 21.70 | 21.92 | 0.19 | 0.87% | 20.90 | 22.15 | 173794 | 37516.19 | 3.57% |
| 2026-01-26 | 22.28 | 21.73 | -0.74 | -3.29% | 21.47 | 22.40 | 199631 | 43521.00 | 4.10% |
| 2026-01-23 | 22.58 | 22.47 | -0.11 | -0.49% | 21.86 | 22.95 | 261667 | 58055.86 | 5.38% |
| 2026-01-22 | 22.54 | 22.58 | -0.26 | -1.14% | 22.16 | 23.06 | 331086 | 74639.81 | 6.81% |
| 2026-01-21 | 20.76 | 22.84 | 2.08 | 10.02% | 20.67 | 22.84 | 256544 | 56816.43 | 5.27% |
| 2026-01-20 | 20.93 | 20.76 | -0.14 | -0.67% | 20.66 | 21.38 | 216793 | 45386.98 | 4.46% |
| 2026-01-19 | 20.07 | 20.90 | 0.63 | 3.11% | 19.95 | 21.10 | 229484 | 47434.23 | 4.72% |
| 2026-01-16 | 20.21 | 20.27 | 0.45 | 2.27% | 19.93 | 20.59 | 246330 | 49826.70 | 5.06% |
| 2026-01-15 | 19.08 | 19.82 | 0.59 | 3.07% | 18.96 | 19.99 | 187781 | 36684.51 | 3.86% |
| 2026-01-14 | 19.46 | 19.23 | -0.23 | -1.18% | 18.99 | 19.82 | 207170 | 40312.95 | 4.26% |
| 2026-01-13 | 19.37 | 19.46 | 0.26 | 1.35% | 18.82 | 20.06 | 243819 | 47280.66 | 5.01% |
| 2026-01-12 | 19.10 | 19.20 | 0.01 | 0.05% | 18.73 | 19.25 | 150976 | 28690.33 | 3.10% |
| 2026-01-09 | 19.01 | 19.19 | 0.09 | 0.47% | 18.97 | 19.33 | 112046 | 21482.81 | 2.30% |
| 2026-01-08 | 19.23 | 19.10 | -0.11 | -0.57% | 18.96 | 19.29 | 144252 | 27597.57 | 2.97% |
| 2026-01-07 | 18.72 | 19.21 | 0.52 | 2.78% | 18.60 | 19.30 | 155492 | 29624.82 | 3.20% |
| 2026-01-06 | 18.35 | 18.69 | 0.35 | 1.91% | 18.28 | 18.75 | 93861 | 17418.10 | 1.93% |
| 2026-01-05 | 18.27 | 18.34 | 0.18 | 0.99% | 18.22 | 18.43 | 81664 | 14957.14 | 1.68% |
| 2025-12-31 | 18.75 | 18.16 | -0.57 | -3.04% | 18.15 | 18.77 | 89294 | 16350.00 | 1.84% |
| 2025-12-30 | 18.45 | 18.73 | 0.18 | 0.97% | 18.40 | 18.92 | 75520 | 14124.01 | 1.55% |
| 2025-12-29 | 18.69 | 18.55 | -0.16 | -0.86% | 18.48 | 18.75 | 65934 | 12255.50 | 1.36% |
| 2025-12-26 | 19.10 | 18.71 | -0.24 | -1.27% | 18.51 | 19.10 | 97292 | 18234.03 | 2.00% |
| 2025-12-25 | 18.96 | 18.95 | -0.29 | -1.51% | 18.75 | 19.06 | 117680 | 22236.11 | 2.42% |
| 2025-12-24 | 18.40 | 19.24 | 0.98 | 5.37% | 18.22 | 19.35 | 184838 | 35082.26 | 3.80% |
| 2025-12-23 | 18.20 | 18.26 | -0.07 | -0.38% | 18.12 | 18.41 | 72617 | 13283.20 | 1.49% |
| 2025-12-22 | 17.94 | 18.33 | 0.33 | 1.83% | 17.90 | 18.39 | 93223 | 16953.63 | 1.92% |
| 2025-12-19 | 17.50 | 18.00 | 0.50 | 2.86% | 17.50 | 18.16 | 95684 | 17180.12 | 1.97% |
| 2025-12-18 | 17.43 | 17.50 | -0.12 | -0.68% | 17.37 | 17.90 | 71109 | 12517.82 | 1.46% |
| 2025-12-17 | 17.35 | 17.62 | 0.31 | 1.79% | 17.02 | 17.65 | 87288 | 15113.46 | 1.79% |
| 2025-12-16 | 17.80 | 17.31 | -0.59 | -3.30% | 17.23 | 17.84 | 90579 | 15740.35 | 1.86% |
| 2025-12-15 | 18.15 | 17.90 | -0.53 | -2.88% | 17.86 | 18.30 | 95619 | 17239.52 | 1.97% |
| 2025-12-12 | 17.81 | 18.43 | 0.62 | 3.48% | 17.80 | 18.65 | 143592 | 26252.06 | 2.95% |
| 2025-12-11 | 18.20 | 17.81 | -0.29 | -1.60% | 17.80 | 18.44 | 71374 | 12905.52 | 1.47% |
| 2025-12-10 | 18.06 | 18.10 | -0.07 | -0.39% | 17.84 | 18.17 | 60139 | 10816.88 | 1.24% |
| 2025-12-09 | 18.16 | 18.17 | 0.02 | 0.11% | 18.12 | 18.67 | 95380 | 17519.22 | 1.96% |
| 2025-12-08 | 17.99 | 18.15 | 0.18 | 1.00% | 17.95 | 18.32 | 85573 | 15522.63 | 1.76% |
| 2025-12-05 | 17.46 | 17.97 | 0.53 | 3.04% | 17.35 | 18.09 | 90376 | 16092.24 | 1.86% |
| 2025-12-04 | 17.43 | 17.44 | -0.03 | -0.17% | 17.25 | 17.60 | 60744 | 10589.41 | 1.25% |
| 2025-12-03 | 17.80 | 17.47 | -0.33 | -1.85% | 17.40 | 17.80 | 84597 | 14864.66 | 1.74% |
| 2025-12-02 | 17.94 | 17.80 | -0.25 | -1.39% | 17.68 | 17.97 | 74636 | 13296.99 | 1.53% |
| 2025-12-01 | 18.08 | 18.05 | -0.13 | -0.72% | 17.94 | 18.21 | 96076 | 17345.77 | 1.97% |
| 2025-11-28 | 17.75 | 18.18 | 0.43 | 2.42% | 17.74 | 18.27 | 85028 | 15311.96 | 1.75% |
| 2025-11-27 | 17.75 | 17.75 | -0.05 | -0.28% | 17.72 | 18.43 | 127595 | 23096.45 | 2.62% |
| 2025-11-26 | 17.91 | 17.80 | -0.12 | -0.67% | 17.70 | 18.16 | 84164 | 15085.93 | 1.73% |
| 2025-11-25 | 17.68 | 17.92 | 0.37 | 2.11% | 17.68 | 18.35 | 130949 | 23635.42 | 2.69% |
| 2025-11-24 | 17.60 | 17.55 | 0.19 | 1.09% | 17.28 | 17.73 | 75678 | 13263.33 | 1.56% |
可立克(002782)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。
