| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 8.57 | 8.52 | -0.05 | -0.58% | 8.48 | 8.65 | 154294 | 13220.76 | 3.50% |
| 2025-05-29 | 8.37 | 8.57 | 0.18 | 2.15% | 8.36 | 8.59 | 191416 | 16282.06 | 4.34% |
| 2025-05-28 | 8.43 | 8.39 | -0.03 | -0.36% | 8.37 | 8.52 | 92754 | 7807.23 | 2.10% |
| 2025-05-27 | 8.28 | 8.42 | 0.14 | 1.69% | 8.24 | 8.42 | 126468 | 10537.77 | 2.87% |
| 2025-05-26 | 8.28 | 8.28 | 0.04 | 0.49% | 8.20 | 8.34 | 126029 | 10434.85 | 2.86% |
| 2025-05-23 | 8.44 | 8.24 | -0.17 | -2.02% | 8.24 | 8.57 | 170350 | 14320.66 | 3.86% |
| 2025-05-22 | 8.35 | 8.41 | 0.02 | 0.24% | 8.32 | 8.62 | 218199 | 18481.55 | 4.95% |
| 2025-05-21 | 8.40 | 8.39 | 0.00 | 0.00% | 8.32 | 8.46 | 117218 | 9833.99 | 2.66% |
| 2025-05-20 | 8.33 | 8.39 | 0.02 | 0.24% | 8.32 | 8.41 | 110777 | 9277.40 | 2.51% |
| 2025-05-19 | 8.37 | 8.37 | 0.00 | 0.00% | 8.27 | 8.41 | 109012 | 9092.93 | 2.47% |
| 2025-05-16 | 8.22 | 8.37 | 0.09 | 1.09% | 8.21 | 8.43 | 185458 | 15429.55 | 4.20% |
| 2025-05-15 | 8.25 | 8.28 | 0.03 | 0.36% | 8.20 | 8.31 | 128664 | 10635.97 | 2.92% |
| 2025-05-14 | 8.27 | 8.25 | -0.01 | -0.12% | 8.19 | 8.33 | 138412 | 11419.59 | 3.14% |
| 2025-05-13 | 8.42 | 8.26 | -0.14 | -1.67% | 8.25 | 8.45 | 181243 | 15049.51 | 4.11% |
| 2025-05-12 | 8.39 | 8.40 | 0.01 | 0.12% | 8.31 | 8.43 | 177608 | 14884.37 | 4.03% |
| 2025-05-09 | 8.50 | 8.39 | -0.15 | -1.76% | 8.34 | 8.55 | 218888 | 18394.71 | 4.96% |
| 2025-05-08 | 8.26 | 8.54 | 0.13 | 1.55% | 8.16 | 8.55 | 430505 | 36137.23 | 9.76% |
| 2025-05-07 | 8.10 | 8.41 | 0.33 | 4.08% | 8.09 | 8.89 | 571675 | 48869.11 | 12.96% |
| 2025-05-06 | 8.05 | 8.08 | 0.08 | 1.00% | 8.01 | 8.09 | 95429 | 7690.88 | 2.16% |
| 2025-04-30 | 8.10 | 8.00 | -0.11 | -1.36% | 7.97 | 8.15 | 88741 | 7129.37 | 2.01% |
| 2025-04-29 | 7.83 | 8.11 | 0.28 | 3.58% | 7.81 | 8.20 | 145841 | 11779.71 | 3.31% |
| 2025-04-28 | 7.87 | 7.83 | -0.06 | -0.76% | 7.81 | 7.97 | 64838 | 5094.31 | 1.47% |
| 2025-04-25 | 7.86 | 7.89 | 0.03 | 0.38% | 7.85 | 7.93 | 66804 | 5276.70 | 1.51% |
| 2025-04-24 | 7.86 | 7.86 | -0.06 | -0.76% | 7.81 | 7.94 | 77129 | 6067.86 | 1.75% |
| 2025-04-23 | 7.83 | 7.92 | 0.12 | 1.54% | 7.78 | 7.96 | 105450 | 8301.19 | 2.39% |
| 2025-04-22 | 7.75 | 7.80 | 0.04 | 0.52% | 7.74 | 7.83 | 67961 | 5290.95 | 1.54% |
| 2025-04-21 | 7.70 | 7.76 | 0.03 | 0.39% | 7.68 | 7.79 | 65264 | 5055.95 | 1.48% |
| 2025-04-18 | 7.70 | 7.73 | -0.01 | -0.13% | 7.68 | 7.78 | 55546 | 4294.64 | 1.26% |
| 2025-04-17 | 7.62 | 7.74 | 0.07 | 0.91% | 7.62 | 7.80 | 80122 | 6210.50 | 1.82% |
| 2025-04-16 | 7.75 | 7.67 | -0.14 | -1.79% | 7.60 | 7.81 | 90986 | 7003.75 | 2.06% |
| 2025-04-15 | 7.75 | 7.81 | 0.16 | 2.09% | 7.69 | 7.90 | 131120 | 10215.11 | 2.97% |
| 2025-04-14 | 7.61 | 7.65 | 0.06 | 0.79% | 7.59 | 7.68 | 83778 | 6401.55 | 1.90% |
| 2025-04-11 | 7.58 | 7.59 | -0.05 | -0.65% | 7.52 | 7.66 | 88759 | 6759.90 | 2.01% |
| 2025-04-10 | 7.66 | 7.64 | 0.08 | 1.06% | 7.47 | 7.76 | 136927 | 10478.71 | 3.10% |
| 2025-04-09 | 7.32 | 7.56 | 0.08 | 1.07% | 7.05 | 7.59 | 150509 | 11101.39 | 3.41% |
| 2025-04-08 | 7.37 | 7.48 | 0.12 | 1.63% | 7.26 | 7.55 | 136755 | 10115.46 | 3.10% |
| 2025-04-07 | 7.90 | 7.36 | -0.82 | -10.02% | 7.36 | 7.92 | 182525 | 13802.11 | 4.14% |
| 2025-04-03 | 8.05 | 8.18 | 0.04 | 0.49% | 8.03 | 8.18 | 84023 | 6814.20 | 1.90% |
| 2025-04-02 | 8.16 | 8.14 | -0.04 | -0.49% | 8.09 | 8.25 | 68917 | 5620.35 | 1.56% |
| 2025-04-01 | 8.03 | 8.18 | 0.18 | 2.25% | 8.02 | 8.20 | 103171 | 8405.32 | 2.34% |
| 2025-03-31 | 8.21 | 8.00 | -0.21 | -2.56% | 7.90 | 8.21 | 124546 | 10011.49 | 2.82% |
| 2025-03-28 | 8.29 | 8.21 | -0.13 | -1.56% | 8.11 | 8.37 | 149666 | 12293.64 | 3.39% |
| 2025-03-27 | 8.45 | 8.34 | 0.00 | 0.00% | 8.25 | 8.48 | 218394 | 18242.16 | 4.95% |
| 2025-03-26 | 8.15 | 8.34 | 0.16 | 1.96% | 8.15 | 8.39 | 154481 | 12839.67 | 3.50% |
| 2025-03-25 | 7.96 | 8.18 | 0.15 | 1.87% | 7.96 | 8.22 | 131386 | 10668.11 | 2.98% |
| 2025-03-24 | 8.17 | 8.03 | -0.17 | -2.07% | 7.89 | 8.24 | 130472 | 10498.29 | 2.96% |
| 2025-03-21 | 8.22 | 8.20 | -0.06 | -0.73% | 8.15 | 8.26 | 103507 | 8489.49 | 2.35% |
| 2025-03-20 | 8.25 | 8.26 | 0.01 | 0.12% | 8.17 | 8.28 | 104661 | 8610.95 | 2.37% |
| 2025-03-19 | 8.25 | 8.25 | -0.05 | -0.60% | 8.21 | 8.29 | 97856 | 8068.62 | 2.22% |
| 2025-03-18 | 8.33 | 8.30 | 0.00 | 0.00% | 8.22 | 8.36 | 133938 | 11092.73 | 3.04% |
| 2025-03-17 | 8.25 | 8.30 | 0.09 | 1.10% | 8.19 | 8.30 | 146994 | 12149.61 | 3.33% |
| 2025-03-14 | 8.10 | 8.21 | 0.10 | 1.23% | 8.05 | 8.21 | 168672 | 13752.95 | 3.82% |
| 2025-03-13 | 8.05 | 8.11 | 0.04 | 0.50% | 7.98 | 8.12 | 138245 | 11140.04 | 3.13% |
| 2025-03-12 | 8.07 | 8.07 | 0.02 | 0.25% | 8.02 | 8.14 | 131805 | 10643.99 | 2.99% |
| 2025-03-11 | 7.92 | 8.05 | 0.06 | 0.75% | 7.87 | 8.05 | 124977 | 9936.92 | 2.83% |
| 2025-03-10 | 7.95 | 7.99 | 0.06 | 0.76% | 7.94 | 8.10 | 89953 | 7188.99 | 2.04% |
| 2025-03-07 | 7.91 | 7.93 | 0.00 | 0.00% | 7.87 | 7.99 | 105444 | 8359.61 | 2.39% |
| 2025-03-06 | 7.92 | 7.93 | 0.01 | 0.13% | 7.87 | 7.95 | 137515 | 10882.30 | 3.12% |
| 2025-03-05 | 7.99 | 7.92 | -0.09 | -1.12% | 7.85 | 8.05 | 121596 | 9613.17 | 2.76% |
| 2025-03-04 | 7.86 | 8.01 | 0.06 | 0.75% | 7.82 | 8.10 | 187667 | 14943.88 | 4.25% |
| 2025-03-03 | 7.88 | 7.95 | 0.24 | 3.11% | 7.85 | 8.12 | 306092 | 24435.03 | 6.96% |
| 2025-02-28 | 7.88 | 7.71 | -0.18 | -2.28% | 7.69 | 7.95 | 139176 | 10834.08 | 3.16% |
| 2025-02-27 | 7.80 | 7.89 | 0.11 | 1.41% | 7.70 | 7.90 | 162118 | 12639.44 | 3.69% |
| 2025-02-26 | 7.72 | 7.78 | 0.07 | 0.91% | 7.72 | 7.82 | 87150 | 6777.95 | 1.98% |
| 2025-02-25 | 7.77 | 7.71 | -0.10 | -1.28% | 7.70 | 7.79 | 95131 | 7358.42 | 2.16% |
| 2025-02-24 | 7.76 | 7.81 | 0.07 | 0.90% | 7.71 | 7.90 | 116370 | 9075.84 | 2.65% |
| 2025-02-21 | 7.77 | 7.74 | -0.06 | -0.77% | 7.68 | 7.83 | 97911 | 7567.80 | 2.23% |
| 2025-02-20 | 7.75 | 7.80 | 0.05 | 0.65% | 7.66 | 7.83 | 108366 | 8397.09 | 2.46% |
| 2025-02-19 | 7.71 | 7.75 | 0.07 | 0.91% | 7.65 | 7.77 | 76027 | 5868.80 | 1.73% |
| 2025-02-18 | 7.80 | 7.68 | -0.15 | -1.92% | 7.65 | 7.85 | 100364 | 7776.24 | 2.28% |
| 2025-02-17 | 7.81 | 7.83 | 0.03 | 0.38% | 7.72 | 7.87 | 96385 | 7509.14 | 2.19% |
| 2025-02-14 | 7.82 | 7.80 | -0.04 | -0.51% | 7.75 | 7.88 | 86952 | 6799.11 | 1.98% |
| 2025-02-13 | 7.92 | 7.84 | -0.09 | -1.13% | 7.84 | 7.98 | 73638 | 5812.26 | 1.67% |
| 2025-02-12 | 7.87 | 7.93 | 0.02 | 0.25% | 7.85 | 7.96 | 85129 | 6723.66 | 1.94% |
| 2025-02-11 | 7.89 | 7.91 | 0.01 | 0.13% | 7.80 | 7.97 | 83978 | 6620.10 | 1.91% |
| 2025-02-10 | 7.83 | 7.90 | 0.05 | 0.64% | 7.83 | 7.90 | 92146 | 7250.11 | 2.10% |
| 2025-02-07 | 7.77 | 7.85 | 0.07 | 0.90% | 7.74 | 7.90 | 116182 | 9106.68 | 2.64% |
| 2025-02-06 | 7.67 | 7.78 | 0.09 | 1.17% | 7.55 | 7.78 | 100691 | 7737.84 | 2.29% |
| 2025-02-05 | 7.77 | 7.69 | -0.02 | -0.26% | 7.65 | 7.80 | 72311 | 5587.76 | 1.64% |
| 2025-01-27 | 7.71 | 7.71 | 0.00 | 0.00% | 7.69 | 7.83 | 76256 | 5918.15 | 1.73% |
凯龙股份(002783)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。
