| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.16 | 12.00 | -0.23 | -1.88% | 11.96 | 12.29 | 50187 | 6087.44 | 1.02% |
| 2025-05-22 | 12.28 | 12.23 | -0.05 | -0.41% | 12.19 | 12.50 | 46746 | 5765.24 | 0.95% |
| 2025-05-21 | 12.36 | 12.28 | -0.08 | -0.65% | 12.16 | 12.36 | 45796 | 5617.64 | 0.93% |
| 2025-05-20 | 12.34 | 12.36 | 0.03 | 0.24% | 12.22 | 12.41 | 41895 | 5165.95 | 0.85% |
| 2025-05-19 | 12.26 | 12.33 | 0.07 | 0.57% | 12.10 | 12.35 | 52266 | 6393.45 | 1.06% |
| 2025-05-16 | 12.25 | 12.26 | -0.03 | -0.24% | 12.24 | 12.43 | 43395 | 5355.86 | 0.88% |
| 2025-05-15 | 12.41 | 12.29 | -0.14 | -1.13% | 12.22 | 12.41 | 45014 | 5530.60 | 0.92% |
| 2025-05-14 | 12.51 | 12.43 | -0.07 | -0.56% | 12.36 | 12.59 | 48665 | 6060.93 | 0.99% |
| 2025-05-13 | 12.66 | 12.50 | -0.04 | -0.32% | 12.48 | 12.75 | 68126 | 8583.92 | 1.39% |
| 2025-05-12 | 12.25 | 12.54 | -0.17 | -1.34% | 12.10 | 12.58 | 124048 | 15392.44 | 2.53% |
| 2025-05-09 | 12.88 | 12.71 | -0.17 | -1.32% | 12.60 | 12.88 | 55536 | 7071.43 | 1.13% |
| 2025-05-08 | 12.62 | 12.88 | 0.26 | 2.06% | 12.50 | 12.93 | 71742 | 9186.99 | 1.46% |
| 2025-05-07 | 12.75 | 12.62 | -0.01 | -0.08% | 12.50 | 12.89 | 73085 | 9249.13 | 1.49% |
| 2025-05-06 | 12.40 | 12.63 | 0.39 | 3.19% | 12.31 | 12.67 | 81684 | 10266.90 | 1.66% |
| 2025-04-30 | 11.96 | 12.24 | 0.29 | 2.43% | 11.95 | 12.40 | 70156 | 8564.16 | 1.43% |
| 2025-04-29 | 11.80 | 11.95 | 0.24 | 2.05% | 11.76 | 12.15 | 75085 | 8991.46 | 1.53% |
| 2025-04-28 | 11.97 | 11.71 | -0.22 | -1.84% | 11.71 | 12.00 | 49721 | 5858.76 | 1.01% |
| 2025-04-25 | 11.83 | 11.93 | 0.11 | 0.93% | 11.74 | 12.00 | 50741 | 6036.93 | 1.03% |
| 2025-04-24 | 12.04 | 11.82 | -0.15 | -1.25% | 11.75 | 12.04 | 60590 | 7196.50 | 1.23% |
| 2025-04-23 | 11.90 | 11.97 | 0.19 | 1.61% | 11.82 | 12.05 | 73183 | 8740.86 | 1.49% |
| 2025-04-22 | 11.83 | 11.78 | -0.04 | -0.34% | 11.66 | 11.86 | 69330 | 8145.74 | 1.41% |
| 2025-04-21 | 11.53 | 11.82 | 0.43 | 3.78% | 11.41 | 11.85 | 85534 | 9986.36 | 1.74% |
| 2025-04-18 | 11.35 | 11.39 | 0.13 | 1.15% | 11.18 | 11.43 | 50673 | 5729.34 | 1.03% |
| 2025-04-17 | 11.15 | 11.26 | 0.04 | 0.36% | 11.15 | 11.39 | 47303 | 5348.85 | 0.96% |
| 2025-04-16 | 11.54 | 11.22 | -0.32 | -2.77% | 11.03 | 11.54 | 61869 | 6966.39 | 1.26% |
| 2025-04-15 | 11.58 | 11.54 | -0.01 | -0.09% | 11.39 | 11.65 | 59317 | 6825.76 | 1.21% |
| 2025-04-14 | 11.68 | 11.55 | 0.17 | 1.49% | 11.49 | 11.82 | 91222 | 10606.29 | 1.86% |
| 2025-04-11 | 11.21 | 11.38 | 0.12 | 1.07% | 11.08 | 11.52 | 100276 | 11417.33 | 2.04% |
| 2025-04-10 | 11.35 | 11.26 | 0.35 | 3.21% | 11.21 | 11.63 | 152590 | 17427.18 | 3.11% |
| 2025-04-09 | 10.46 | 10.91 | 0.25 | 2.35% | 9.81 | 11.01 | 184421 | 19394.49 | 3.76% |
| 2025-04-08 | 11.15 | 10.66 | -1.14 | -9.66% | 10.62 | 11.64 | 231668 | 25204.42 | 4.72% |
| 2025-04-07 | 12.05 | 11.80 | -1.31 | -9.99% | 11.80 | 12.16 | 60514 | 7171.87 | 1.23% |
| 2025-04-03 | 13.43 | 13.11 | -0.43 | -3.18% | 12.98 | 13.57 | 82414 | 10901.03 | 1.68% |
| 2025-04-02 | 13.41 | 13.54 | 0.08 | 0.59% | 13.39 | 13.78 | 67203 | 9113.68 | 1.37% |
| 2025-04-01 | 13.25 | 13.46 | 0.21 | 1.58% | 13.25 | 13.63 | 61620 | 8287.60 | 1.25% |
| 2025-03-31 | 13.28 | 13.25 | -0.16 | -1.19% | 13.00 | 13.37 | 71889 | 9477.84 | 1.46% |
| 2025-03-28 | 13.66 | 13.41 | -0.25 | -1.83% | 13.41 | 13.82 | 55292 | 7501.78 | 1.13% |
| 2025-03-27 | 13.60 | 13.66 | -0.06 | -0.44% | 13.40 | 13.90 | 76626 | 10459.32 | 1.56% |
| 2025-03-26 | 13.48 | 13.72 | 0.21 | 1.55% | 13.45 | 13.79 | 75139 | 10264.02 | 1.53% |
| 2025-03-25 | 13.60 | 13.51 | -0.16 | -1.17% | 13.38 | 13.80 | 73459 | 9967.29 | 1.50% |
| 2025-03-24 | 13.85 | 13.67 | -0.18 | -1.30% | 13.28 | 13.95 | 103511 | 14066.72 | 2.11% |
| 2025-03-21 | 14.22 | 13.85 | -0.44 | -3.08% | 13.79 | 14.25 | 135546 | 18957.97 | 2.76% |
| 2025-03-20 | 14.28 | 14.29 | -0.04 | -0.28% | 14.10 | 14.53 | 138210 | 19827.52 | 2.81% |
| 2025-03-19 | 14.72 | 14.33 | -0.57 | -3.83% | 14.24 | 14.87 | 238732 | 34502.73 | 4.86% |
| 2025-03-18 | 14.60 | 14.90 | 0.76 | 5.37% | 14.42 | 15.45 | 360365 | 53567.61 | 7.34% |
| 2025-03-17 | 14.11 | 14.14 | 0.11 | 0.78% | 13.89 | 14.19 | 127437 | 17964.04 | 2.60% |
| 2025-03-14 | 13.70 | 14.03 | 0.29 | 2.11% | 13.40 | 14.13 | 157456 | 21870.65 | 3.21% |
| 2025-03-13 | 14.04 | 13.74 | -0.26 | -1.86% | 13.56 | 14.11 | 111372 | 15316.64 | 2.27% |
| 2025-03-12 | 13.53 | 14.00 | 0.50 | 3.70% | 13.46 | 14.26 | 185853 | 25881.48 | 3.78% |
| 2025-03-11 | 13.29 | 13.50 | 0.11 | 0.82% | 13.19 | 13.50 | 56838 | 7589.60 | 1.16% |
| 2025-03-10 | 13.36 | 13.39 | 0.01 | 0.07% | 13.23 | 13.49 | 54612 | 7292.10 | 1.11% |
| 2025-03-07 | 13.37 | 13.38 | -0.01 | -0.07% | 13.27 | 13.52 | 58374 | 7811.69 | 1.19% |
| 2025-03-06 | 13.24 | 13.39 | 0.24 | 1.83% | 13.18 | 13.55 | 78393 | 10532.41 | 1.60% |
| 2025-03-05 | 13.10 | 13.15 | 0.08 | 0.61% | 12.97 | 13.19 | 47275 | 6181.25 | 0.96% |
| 2025-03-04 | 12.70 | 13.07 | 0.27 | 2.11% | 12.66 | 13.09 | 53170 | 6890.09 | 1.08% |
| 2025-03-03 | 12.77 | 12.80 | 0.04 | 0.31% | 12.63 | 13.06 | 73910 | 9507.81 | 1.51% |
| 2025-02-28 | 13.39 | 12.76 | -0.69 | -5.13% | 12.72 | 13.39 | 102031 | 13220.11 | 2.08% |
| 2025-02-27 | 13.72 | 13.45 | -0.26 | -1.90% | 13.19 | 13.76 | 100966 | 13576.72 | 2.06% |
| 2025-02-26 | 13.73 | 13.71 | 0.04 | 0.29% | 13.57 | 13.81 | 75935 | 10403.41 | 1.55% |
| 2025-02-25 | 13.60 | 13.67 | -0.07 | -0.51% | 13.43 | 13.79 | 78529 | 10712.06 | 1.60% |
| 2025-02-24 | 13.77 | 13.74 | -0.04 | -0.29% | 13.55 | 13.91 | 106870 | 14671.63 | 2.18% |
| 2025-02-21 | 13.72 | 13.78 | 0.02 | 0.15% | 13.67 | 13.91 | 119080 | 16430.55 | 2.43% |
| 2025-02-20 | 13.52 | 13.76 | 0.22 | 1.62% | 13.50 | 13.80 | 130966 | 17895.26 | 2.67% |
| 2025-02-19 | 13.21 | 13.54 | 0.30 | 2.27% | 13.19 | 13.55 | 82173 | 11041.06 | 1.67% |
| 2025-02-18 | 13.56 | 13.24 | -0.27 | -2.00% | 13.22 | 13.74 | 84838 | 11421.60 | 1.73% |
| 2025-02-17 | 13.40 | 13.51 | 0.05 | 0.37% | 13.34 | 13.65 | 76145 | 10273.21 | 1.55% |
| 2025-02-14 | 13.30 | 13.46 | 0.10 | 0.75% | 13.18 | 13.46 | 77494 | 10355.24 | 1.58% |
| 2025-02-13 | 13.61 | 13.36 | -0.34 | -2.48% | 13.31 | 13.66 | 109903 | 14778.26 | 2.24% |
| 2025-02-12 | 13.50 | 13.70 | 0.19 | 1.41% | 13.43 | 13.74 | 101252 | 13798.43 | 2.06% |
| 2025-02-11 | 13.51 | 13.51 | 0.03 | 0.22% | 13.36 | 13.60 | 82740 | 11162.42 | 1.69% |
| 2025-02-10 | 13.41 | 13.48 | 0.07 | 0.52% | 13.30 | 13.54 | 107065 | 14390.45 | 2.18% |
| 2025-02-07 | 13.34 | 13.41 | 0.05 | 0.37% | 13.22 | 13.52 | 124027 | 16615.44 | 2.53% |
| 2025-02-06 | 12.92 | 13.36 | 0.34 | 2.61% | 12.92 | 13.40 | 111145 | 14732.61 | 2.26% |
| 2025-02-05 | 13.00 | 13.02 | 0.08 | 0.62% | 12.86 | 13.18 | 93331 | 12114.72 | 1.90% |
| 2025-01-27 | 13.38 | 12.94 | -0.34 | -2.56% | 12.88 | 13.45 | 122244 | 16017.52 | 2.49% |
| 2025-01-24 | 12.91 | 13.28 | 0.82 | 6.58% | 12.91 | 13.56 | 253079 | 33461.83 | 5.15% |
| 2025-01-23 | 12.74 | 12.46 | -0.14 | -1.11% | 12.45 | 12.85 | 77792 | 9869.16 | 1.58% |
| 2025-01-22 | 12.58 | 12.60 | -0.05 | -0.40% | 12.48 | 12.76 | 61729 | 7794.21 | 1.26% |
| 2025-01-21 | 12.55 | 12.65 | 0.20 | 1.61% | 12.32 | 12.71 | 85405 | 10700.65 | 1.74% |
| 2025-01-20 | 12.34 | 12.45 | 0.21 | 1.72% | 12.28 | 12.49 | 67515 | 8383.36 | 1.37% |
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。
