| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 16.81 | 17.53 | 0.73 | 4.35% | 16.71 | 17.56 | 192463 | 33359.80 | 3.96% |
| 2025-10-23 | 16.61 | 16.80 | 0.15 | 0.90% | 16.02 | 16.85 | 138985 | 22877.87 | 2.86% |
| 2025-10-22 | 17.08 | 16.65 | -0.63 | -3.65% | 16.62 | 17.09 | 142945 | 23977.81 | 2.94% |
| 2025-10-21 | 17.44 | 17.28 | -0.13 | -0.75% | 17.03 | 17.50 | 156055 | 26982.02 | 3.21% |
| 2025-10-20 | 17.17 | 17.41 | 0.52 | 3.08% | 17.00 | 17.68 | 193867 | 33643.57 | 3.98% |
| 2025-10-17 | 17.87 | 16.89 | -1.12 | -6.22% | 16.80 | 18.13 | 275840 | 47780.96 | 5.67% |
| 2025-10-16 | 18.56 | 18.01 | 0.23 | 1.29% | 17.95 | 18.94 | 370913 | 67926.85 | 7.62% |
| 2025-10-15 | 16.69 | 17.78 | 1.05 | 6.28% | 16.50 | 17.84 | 287566 | 50165.25 | 5.91% |
| 2025-10-14 | 17.35 | 16.73 | -0.47 | -2.73% | 16.60 | 17.78 | 175891 | 30124.92 | 3.62% |
| 2025-10-13 | 16.40 | 17.20 | -0.27 | -1.55% | 15.88 | 17.35 | 199916 | 33381.11 | 4.11% |
| 2025-10-10 | 17.03 | 17.47 | 0.46 | 2.70% | 16.81 | 17.67 | 230695 | 39979.62 | 4.74% |
| 2025-10-09 | 16.91 | 17.01 | 0.11 | 0.65% | 16.83 | 17.33 | 146153 | 24998.25 | 3.00% |
| 2025-09-30 | 16.94 | 16.90 | 0.07 | 0.42% | 16.80 | 17.10 | 112338 | 19040.43 | 2.31% |
| 2025-09-29 | 16.62 | 16.83 | 0.29 | 1.75% | 16.47 | 16.97 | 95585 | 16059.03 | 1.96% |
| 2025-09-26 | 16.73 | 16.54 | -0.29 | -1.72% | 16.41 | 16.88 | 97690 | 16281.27 | 2.01% |
| 2025-09-25 | 16.56 | 16.83 | 0.20 | 1.20% | 16.38 | 17.05 | 123606 | 20849.04 | 2.54% |
| 2025-09-24 | 16.49 | 16.63 | 0.05 | 0.30% | 16.26 | 16.74 | 79524 | 13179.20 | 1.63% |
| 2025-09-23 | 16.85 | 16.58 | -0.29 | -1.72% | 16.25 | 16.95 | 112389 | 18532.85 | 2.31% |
| 2025-09-22 | 16.58 | 16.87 | 0.39 | 2.37% | 16.46 | 16.98 | 126158 | 21232.84 | 2.59% |
| 2025-09-19 | 16.72 | 16.48 | -0.12 | -0.72% | 16.38 | 16.86 | 90941 | 15098.67 | 1.87% |
| 2025-09-18 | 16.80 | 16.60 | -0.21 | -1.25% | 16.43 | 17.08 | 140598 | 23554.76 | 2.89% |
| 2025-09-17 | 16.85 | 16.81 | -0.04 | -0.24% | 16.71 | 17.15 | 114875 | 19454.21 | 2.36% |
| 2025-09-16 | 16.77 | 16.85 | 0.13 | 0.78% | 16.51 | 16.89 | 125358 | 20972.93 | 2.58% |
| 2025-09-15 | 17.00 | 16.72 | -0.25 | -1.47% | 16.65 | 17.06 | 113454 | 19008.15 | 2.33% |
| 2025-09-12 | 16.81 | 16.97 | 0.04 | 0.24% | 16.70 | 17.20 | 188493 | 32046.54 | 3.87% |
| 2025-09-11 | 16.22 | 16.93 | 0.64 | 3.93% | 16.15 | 17.05 | 218506 | 36688.43 | 4.49% |
| 2025-09-10 | 16.15 | 16.29 | 0.15 | 0.93% | 16.00 | 16.41 | 94034 | 15296.00 | 1.93% |
| 2025-09-09 | 16.37 | 16.14 | -0.30 | -1.82% | 15.99 | 16.60 | 118433 | 19169.20 | 2.43% |
| 2025-09-08 | 16.37 | 16.44 | 0.22 | 1.36% | 16.16 | 16.51 | 136117 | 22283.02 | 2.80% |
| 2025-09-05 | 15.52 | 16.22 | 0.71 | 4.58% | 15.51 | 16.23 | 162670 | 26026.48 | 3.34% |
| 2025-09-04 | 15.94 | 15.51 | -0.30 | -1.90% | 15.20 | 16.44 | 191527 | 30391.46 | 3.94% |
| 2025-09-03 | 16.21 | 15.81 | -0.44 | -2.71% | 15.78 | 16.28 | 114044 | 18263.68 | 2.34% |
| 2025-09-02 | 16.96 | 16.25 | -0.77 | -4.52% | 15.92 | 16.96 | 227902 | 37165.11 | 4.68% |
| 2025-09-01 | 16.50 | 17.02 | 0.69 | 4.23% | 16.43 | 17.17 | 299841 | 50456.68 | 6.16% |
| 2025-08-29 | 16.50 | 16.33 | -0.23 | -1.39% | 16.24 | 16.64 | 151458 | 24846.35 | 3.11% |
| 2025-08-28 | 16.12 | 16.56 | 0.34 | 2.10% | 15.77 | 16.57 | 220025 | 35650.16 | 4.52% |
| 2025-08-27 | 16.60 | 16.22 | -0.31 | -1.88% | 16.20 | 16.86 | 225461 | 37531.20 | 4.63% |
| 2025-08-26 | 16.59 | 16.53 | -0.17 | -1.02% | 16.49 | 16.76 | 160965 | 26729.92 | 3.31% |
| 2025-08-25 | 16.56 | 16.70 | -0.01 | -0.06% | 16.43 | 16.85 | 212376 | 35333.65 | 4.37% |
| 2025-08-22 | 16.28 | 16.71 | 0.32 | 1.95% | 16.27 | 16.85 | 220325 | 36411.24 | 4.53% |
| 2025-08-21 | 17.10 | 16.39 | -0.56 | -3.30% | 16.25 | 17.12 | 286433 | 47384.63 | 5.89% |
| 2025-08-20 | 17.18 | 16.95 | -0.68 | -3.86% | 16.67 | 17.49 | 346663 | 58715.95 | 7.13% |
| 2025-08-19 | 18.02 | 17.63 | -0.85 | -4.60% | 17.29 | 18.02 | 525936 | 92724.89 | 10.81% |
| 2025-08-18 | 18.77 | 18.48 | 0.48 | 2.67% | 17.55 | 18.95 | 818669 | 149014.28 | 16.83% |
| 2025-08-15 | 16.66 | 18.00 | 1.64 | 10.02% | 16.65 | 18.00 | 401087 | 71224.73 | 8.24% |
| 2025-08-14 | 17.75 | 16.36 | -1.06 | -6.08% | 16.11 | 18.00 | 702874 | 115736.80 | 14.45% |
| 2025-08-13 | 16.11 | 17.42 | 1.58 | 9.97% | 15.86 | 17.42 | 552381 | 90977.65 | 11.35% |
| 2025-08-12 | 16.65 | 15.84 | -0.30 | -1.86% | 15.68 | 16.95 | 616963 | 98613.23 | 12.68% |
| 2025-08-11 | 14.52 | 16.14 | 1.47 | 10.02% | 14.51 | 16.14 | 534349 | 82524.98 | 10.98% |
| 2025-08-08 | 15.41 | 14.67 | 0.03 | 0.20% | 14.65 | 16.10 | 528280 | 81135.56 | 10.86% |
| 2025-08-07 | 14.60 | 14.64 | 0.08 | 0.55% | 14.41 | 14.72 | 93688 | 13643.37 | 1.93% |
| 2025-08-06 | 14.35 | 14.56 | 0.27 | 1.89% | 14.20 | 14.84 | 109763 | 15958.68 | 2.26% |
| 2025-08-05 | 13.97 | 14.29 | 0.31 | 2.22% | 13.88 | 14.36 | 77150 | 10956.48 | 1.59% |
| 2025-08-04 | 13.76 | 13.98 | 0.23 | 1.67% | 13.67 | 14.03 | 57640 | 7988.67 | 1.18% |
| 2025-08-01 | 13.67 | 13.75 | 0.07 | 0.51% | 13.64 | 13.79 | 57400 | 7877.77 | 1.18% |
| 2025-07-31 | 13.83 | 13.68 | -0.21 | -1.51% | 13.60 | 14.03 | 62741 | 8668.16 | 1.29% |
| 2025-07-30 | 14.01 | 13.89 | -0.11 | -0.79% | 13.76 | 14.10 | 67323 | 9368.54 | 1.38% |
| 2025-07-29 | 13.88 | 14.00 | 0.08 | 0.57% | 13.80 | 14.02 | 72212 | 10064.23 | 1.48% |
| 2025-07-28 | 13.77 | 13.92 | 0.20 | 1.46% | 13.68 | 14.03 | 91490 | 12705.69 | 1.88% |
| 2025-07-25 | 13.49 | 13.72 | 0.22 | 1.63% | 13.43 | 13.74 | 73100 | 9952.06 | 1.50% |
| 2025-07-24 | 13.27 | 13.50 | 0.21 | 1.58% | 13.27 | 13.51 | 62130 | 8338.20 | 1.28% |
| 2025-07-23 | 13.31 | 13.29 | -0.08 | -0.60% | 13.28 | 13.44 | 53109 | 7094.49 | 1.09% |
| 2025-07-22 | 13.37 | 13.37 | 0.02 | 0.15% | 13.30 | 13.49 | 54024 | 7233.75 | 1.11% |
| 2025-07-21 | 13.31 | 13.35 | -0.02 | -0.15% | 13.24 | 13.42 | 62054 | 8275.18 | 1.28% |
| 2025-07-18 | 13.47 | 13.37 | -0.11 | -0.82% | 13.32 | 13.55 | 64387 | 8622.35 | 1.31% |
| 2025-07-17 | 13.48 | 13.48 | 0.04 | 0.30% | 13.37 | 13.52 | 45824 | 6175.65 | 0.93% |
| 2025-07-16 | 13.50 | 13.44 | -0.03 | -0.22% | 13.34 | 13.63 | 59063 | 7966.04 | 1.20% |
| 2025-07-15 | 13.57 | 13.47 | -0.15 | -1.10% | 13.30 | 13.66 | 83468 | 11236.49 | 1.70% |
| 2025-07-14 | 13.38 | 13.62 | 0.22 | 1.64% | 13.30 | 13.70 | 87573 | 11872.14 | 1.78% |
| 2025-07-11 | 13.48 | 13.40 | -0.06 | -0.45% | 13.34 | 13.64 | 71692 | 9651.67 | 1.46% |
| 2025-07-10 | 13.48 | 13.46 | -0.06 | -0.44% | 13.33 | 13.60 | 62315 | 8384.08 | 1.27% |
| 2025-07-09 | 13.44 | 13.52 | 0.02 | 0.15% | 13.40 | 13.69 | 81744 | 11081.09 | 1.66% |
| 2025-07-08 | 13.10 | 13.50 | 0.40 | 3.05% | 13.10 | 13.54 | 86651 | 11595.03 | 1.76% |
| 2025-07-07 | 13.02 | 13.10 | -0.01 | -0.08% | 12.98 | 13.22 | 46610 | 6102.15 | 0.95% |
| 2025-07-04 | 13.15 | 13.11 | -0.04 | -0.30% | 13.07 | 13.28 | 76160 | 10022.40 | 1.55% |
| 2025-07-03 | 12.90 | 13.15 | 0.25 | 1.94% | 12.88 | 13.23 | 80551 | 10540.70 | 1.64% |
| 2025-07-02 | 12.98 | 12.90 | -0.13 | -1.00% | 12.74 | 13.00 | 74988 | 9613.70 | 1.53% |
| 2025-07-01 | 12.94 | 13.03 | 0.05 | 0.39% | 12.80 | 13.08 | 78238 | 10158.28 | 1.59% |
| 2025-06-30 | 12.85 | 12.98 | 0.15 | 1.17% | 12.80 | 13.06 | 101729 | 13173.66 | 2.07% |
| 2025-06-27 | 12.69 | 12.83 | 0.22 | 1.74% | 12.61 | 13.05 | 125381 | 16117.36 | 2.55% |
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。
