| 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 | 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% |
| 2025-11-21 | 17.85 | 17.36 | -0.83 | -4.56% | 17.34 | 18.08 | 112770 | 19896.34 | 2.32% |
| 2025-11-20 | 18.47 | 18.19 | 0.01 | 0.06% | 18.15 | 18.54 | 77476 | 14165.01 | 1.59% |
| 2025-11-19 | 18.76 | 18.18 | -0.45 | -2.42% | 18.10 | 18.78 | 96746 | 17777.35 | 1.99% |
| 2025-11-18 | 18.83 | 18.63 | -0.33 | -1.74% | 18.48 | 18.92 | 106770 | 19950.83 | 2.19% |
| 2025-11-17 | 19.37 | 18.96 | -0.40 | -2.07% | 18.72 | 19.49 | 152849 | 28960.41 | 3.14% |
| 2025-11-14 | 19.46 | 19.36 | -0.45 | -2.27% | 19.10 | 19.96 | 149366 | 29158.26 | 3.07% |
| 2025-11-13 | 19.66 | 19.81 | 0.31 | 1.59% | 19.12 | 20.14 | 205986 | 40716.03 | 4.23% |
| 2025-11-12 | 20.74 | 19.50 | -1.30 | -6.25% | 19.16 | 20.74 | 267524 | 52848.82 | 5.50% |
| 2025-11-11 | 21.15 | 20.80 | 0.00 | 0.00% | 20.66 | 21.62 | 248674 | 52259.51 | 5.11% |
| 2025-11-10 | 22.19 | 20.80 | -1.29 | -5.84% | 20.70 | 22.67 | 326186 | 69065.44 | 6.70% |
| 2025-11-07 | 21.93 | 22.09 | -0.17 | -0.76% | 21.70 | 22.69 | 355108 | 78281.27 | 7.30% |
| 2025-11-06 | 23.49 | 22.26 | 0.68 | 3.15% | 22.09 | 23.49 | 593748 | 133710.55 | 12.20% |
| 2025-11-05 | 19.26 | 21.58 | 1.96 | 9.99% | 19.26 | 21.58 | 247867 | 51763.89 | 5.09% |
| 2025-11-04 | 20.13 | 19.62 | 0.30 | 1.55% | 19.38 | 20.63 | 336131 | 67030.32 | 6.91% |
| 2025-11-03 | 18.71 | 19.32 | 0.52 | 2.77% | 18.36 | 19.60 | 301507 | 57651.07 | 6.20% |
| 2025-10-31 | 19.45 | 18.80 | -0.70 | -3.59% | 18.75 | 19.60 | 295498 | 56524.66 | 6.07% |
| 2025-10-30 | 21.00 | 19.50 | -0.26 | -1.32% | 19.34 | 21.00 | 522882 | 104081.48 | 10.75% |
| 2025-10-29 | 18.30 | 19.76 | 1.80 | 10.02% | 18.30 | 19.76 | 304029 | 59107.05 | 6.25% |
| 2025-10-28 | 18.13 | 17.96 | -0.36 | -1.97% | 17.84 | 18.24 | 171464 | 30966.59 | 3.52% |
| 2025-10-27 | 18.01 | 18.32 | 0.79 | 4.51% | 17.93 | 18.85 | 297058 | 54833.16 | 6.11% |
| 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% |
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。
