| 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 | 10.40 | 10.27 | -0.13 | -1.25% | 10.21 | 10.42 | 181636 | 18664.30 | 4.12% |
| 2025-10-23 | 10.24 | 10.40 | 0.14 | 1.36% | 10.21 | 10.40 | 206513 | 21311.78 | 4.69% |
| 2025-10-22 | 10.38 | 10.26 | -0.10 | -0.97% | 10.19 | 10.45 | 244520 | 25262.73 | 5.55% |
| 2025-10-21 | 9.94 | 10.36 | 0.49 | 4.96% | 9.92 | 10.38 | 318623 | 32627.32 | 7.23% |
| 2025-10-20 | 9.86 | 9.87 | 0.06 | 0.61% | 9.79 | 9.91 | 81680 | 8040.13 | 1.85% |
| 2025-10-17 | 9.94 | 9.81 | -0.14 | -1.41% | 9.78 | 10.09 | 103761 | 10294.94 | 2.36% |
| 2025-10-16 | 10.10 | 9.95 | -0.19 | -1.87% | 9.93 | 10.19 | 90849 | 9114.58 | 2.06% |
| 2025-10-15 | 10.10 | 10.14 | 0.07 | 0.70% | 10.02 | 10.19 | 91939 | 9289.33 | 2.09% |
| 2025-10-14 | 10.15 | 10.07 | -0.08 | -0.79% | 10.02 | 10.23 | 113961 | 11528.84 | 2.59% |
| 2025-10-13 | 9.75 | 10.15 | 0.10 | 1.00% | 9.66 | 10.16 | 168458 | 16871.81 | 3.82% |
| 2025-10-10 | 9.92 | 10.05 | 0.13 | 1.31% | 9.85 | 10.09 | 135398 | 13581.28 | 3.07% |
| 2025-10-09 | 9.87 | 9.92 | 0.08 | 0.81% | 9.82 | 9.97 | 106374 | 10504.80 | 2.42% |
| 2025-09-30 | 9.80 | 9.84 | 0.04 | 0.41% | 9.77 | 9.88 | 80285 | 7890.08 | 1.82% |
| 2025-09-29 | 9.79 | 9.80 | 0.03 | 0.31% | 9.66 | 9.86 | 104426 | 10213.98 | 2.37% |
| 2025-09-26 | 9.81 | 9.77 | -0.06 | -0.61% | 9.75 | 9.93 | 82501 | 8118.40 | 1.87% |
| 2025-09-25 | 10.04 | 9.83 | -0.26 | -2.58% | 9.83 | 10.09 | 122448 | 12161.96 | 2.78% |
| 2025-09-24 | 9.82 | 10.09 | 0.24 | 2.44% | 9.78 | 10.22 | 147510 | 14875.48 | 3.35% |
| 2025-09-23 | 10.05 | 9.85 | -0.21 | -2.09% | 9.70 | 10.06 | 115005 | 11296.01 | 2.61% |
| 2025-09-22 | 10.15 | 10.06 | -0.07 | -0.69% | 9.92 | 10.17 | 128976 | 12935.54 | 2.93% |
| 2025-09-19 | 9.81 | 10.13 | 0.30 | 3.05% | 9.80 | 10.24 | 204432 | 20617.93 | 4.64% |
| 2025-09-18 | 9.98 | 9.83 | -0.15 | -1.50% | 9.78 | 10.13 | 150079 | 14943.69 | 3.41% |
| 2025-09-17 | 9.89 | 9.98 | 0.03 | 0.30% | 9.85 | 10.07 | 106267 | 10596.73 | 2.41% |
| 2025-09-16 | 9.83 | 9.95 | 0.12 | 1.22% | 9.77 | 9.97 | 105080 | 10375.11 | 2.39% |
| 2025-09-15 | 9.85 | 9.83 | -0.04 | -0.41% | 9.78 | 9.89 | 79721 | 7834.65 | 1.81% |
| 2025-09-12 | 9.91 | 9.87 | -0.05 | -0.50% | 9.84 | 9.95 | 78791 | 7791.45 | 1.79% |
| 2025-09-11 | 9.81 | 9.92 | 0.11 | 1.12% | 9.70 | 9.92 | 113559 | 11129.40 | 2.58% |
| 2025-09-10 | 9.85 | 9.81 | -0.06 | -0.61% | 9.75 | 9.90 | 62664 | 6149.65 | 1.42% |
| 2025-09-09 | 9.90 | 9.87 | -0.05 | -0.50% | 9.81 | 9.95 | 70030 | 6919.88 | 1.59% |
| 2025-09-08 | 9.88 | 9.92 | 0.04 | 0.40% | 9.85 | 9.95 | 65474 | 6484.24 | 1.48% |
| 2025-09-05 | 9.69 | 9.88 | 0.25 | 2.60% | 9.67 | 9.90 | 110793 | 10861.86 | 2.51% |
| 2025-09-04 | 9.63 | 9.63 | 0.00 | 0.00% | 9.48 | 9.79 | 120979 | 11712.49 | 2.74% |
| 2025-09-03 | 9.95 | 9.63 | -0.30 | -3.02% | 9.58 | 9.98 | 136361 | 13315.79 | 3.09% |
| 2025-09-02 | 10.14 | 9.93 | -0.15 | -1.49% | 9.85 | 10.15 | 134101 | 13354.71 | 3.04% |
| 2025-09-01 | 10.14 | 10.08 | -0.07 | -0.69% | 10.03 | 10.16 | 106676 | 10762.66 | 2.42% |
| 2025-08-29 | 10.10 | 10.15 | 0.05 | 0.50% | 9.99 | 10.21 | 144534 | 14622.53 | 3.28% |
| 2025-08-28 | 10.07 | 10.10 | 0.02 | 0.20% | 9.75 | 10.13 | 224175 | 22404.72 | 5.08% |
| 2025-08-27 | 10.62 | 10.08 | -0.41 | -3.91% | 10.04 | 10.63 | 319751 | 33082.64 | 7.25% |
| 2025-08-26 | 10.35 | 10.49 | 0.19 | 1.84% | 10.30 | 10.67 | 346125 | 36497.29 | 7.85% |
| 2025-08-25 | 10.34 | 10.30 | -0.05 | -0.48% | 10.27 | 10.39 | 154061 | 15898.16 | 3.49% |
| 2025-08-22 | 10.30 | 10.35 | 0.01 | 0.10% | 10.23 | 10.39 | 153189 | 15793.22 | 3.47% |
| 2025-08-21 | 10.36 | 10.34 | -0.12 | -1.15% | 10.27 | 10.41 | 203052 | 20982.71 | 4.60% |
| 2025-08-20 | 10.49 | 10.46 | 0.01 | 0.10% | 10.31 | 10.55 | 272249 | 28398.14 | 6.17% |
| 2025-08-19 | 10.62 | 10.45 | -0.08 | -0.76% | 10.41 | 10.62 | 203364 | 21292.87 | 4.61% |
| 2025-08-18 | 10.68 | 10.53 | -0.20 | -1.86% | 10.43 | 10.73 | 487273 | 51321.02 | 11.05% |
| 2025-08-15 | 10.28 | 10.73 | 0.50 | 4.89% | 10.17 | 10.73 | 378420 | 39557.05 | 8.58% |
| 2025-08-14 | 10.39 | 10.23 | -0.16 | -1.54% | 10.10 | 10.39 | 186854 | 19138.65 | 4.24% |
| 2025-08-13 | 10.38 | 10.39 | -0.01 | -0.10% | 10.35 | 10.43 | 165713 | 17192.28 | 3.76% |
| 2025-08-12 | 10.45 | 10.40 | -0.12 | -1.14% | 10.30 | 10.45 | 184377 | 19115.09 | 4.18% |
| 2025-08-11 | 10.35 | 10.52 | 0.18 | 1.74% | 10.28 | 10.52 | 254268 | 26354.85 | 5.76% |
| 2025-08-08 | 9.95 | 10.34 | 0.36 | 3.61% | 9.83 | 10.41 | 469875 | 47852.00 | 10.65% |
| 2025-08-07 | 10.01 | 9.98 | -0.08 | -0.80% | 9.94 | 10.06 | 163984 | 16370.78 | 3.72% |
| 2025-08-06 | 10.07 | 10.06 | -0.01 | -0.10% | 9.99 | 10.09 | 121918 | 12240.68 | 2.76% |
| 2025-08-05 | 10.05 | 10.07 | 0.01 | 0.10% | 10.02 | 10.11 | 143269 | 14420.19 | 3.25% |
| 2025-08-04 | 9.96 | 10.06 | 0.00 | 0.00% | 9.91 | 10.08 | 104428 | 10459.48 | 2.37% |
| 2025-08-01 | 10.10 | 10.06 | -0.10 | -0.98% | 9.98 | 10.19 | 165352 | 16622.30 | 3.75% |
| 2025-07-31 | 10.10 | 10.16 | 0.12 | 1.20% | 9.94 | 10.18 | 276545 | 27848.41 | 6.27% |
| 2025-07-30 | 10.20 | 10.04 | -0.23 | -2.24% | 9.97 | 10.26 | 272064 | 27422.56 | 6.17% |
| 2025-07-29 | 10.31 | 10.27 | -0.02 | -0.19% | 10.10 | 10.32 | 322198 | 32834.74 | 7.30% |
| 2025-07-28 | 10.28 | 10.29 | -0.10 | -0.96% | 10.21 | 10.42 | 352998 | 36430.38 | 8.00% |
| 2025-07-25 | 10.66 | 10.39 | -0.56 | -5.11% | 10.17 | 10.70 | 760730 | 78720.48 | 17.24% |
| 2025-07-24 | 10.70 | 10.95 | -0.08 | -0.73% | 10.36 | 11.10 | 1094136 | 117575.27 | 24.80% |
| 2025-07-23 | 11.79 | 11.03 | 0.07 | 0.64% | 10.63 | 12.06 | 1833772 | 207135.22 | 41.57% |
| 2025-07-22 | 10.60 | 10.96 | 1.00 | 10.04% | 10.32 | 10.96 | 619919 | 66169.55 | 14.05% |
| 2025-07-21 | 9.48 | 9.96 | 0.91 | 10.06% | 9.30 | 9.96 | 665443 | 64538.82 | 15.08% |
| 2025-07-18 | 9.07 | 9.05 | -0.03 | -0.33% | 9.03 | 9.13 | 114694 | 10412.85 | 2.60% |
| 2025-07-17 | 9.05 | 9.08 | -0.03 | -0.33% | 9.03 | 9.13 | 126749 | 11510.68 | 2.87% |
| 2025-07-16 | 9.09 | 9.11 | 0.08 | 0.89% | 9.03 | 9.24 | 212141 | 19353.94 | 4.81% |
| 2025-07-15 | 9.03 | 9.03 | -0.02 | -0.22% | 8.99 | 9.16 | 170253 | 15453.02 | 3.86% |
| 2025-07-14 | 8.93 | 9.05 | 0.12 | 1.34% | 8.88 | 9.12 | 215416 | 19472.26 | 4.88% |
| 2025-07-11 | 9.00 | 8.93 | -0.04 | -0.45% | 8.90 | 9.05 | 135038 | 12081.39 | 3.06% |
| 2025-07-10 | 8.95 | 8.97 | 0.07 | 0.79% | 8.89 | 9.12 | 272263 | 24522.93 | 6.17% |
| 2025-07-09 | 9.19 | 8.90 | 0.08 | 0.91% | 8.88 | 9.20 | 388936 | 35036.01 | 8.82% |
| 2025-07-08 | 8.80 | 8.82 | 0.03 | 0.34% | 8.77 | 8.91 | 94226 | 8314.06 | 2.14% |
| 2025-07-07 | 8.73 | 8.79 | 0.07 | 0.80% | 8.72 | 8.79 | 68242 | 5977.69 | 1.55% |
| 2025-07-04 | 8.78 | 8.72 | -0.08 | -0.91% | 8.68 | 8.84 | 101423 | 8857.65 | 2.30% |
| 2025-07-03 | 8.79 | 8.80 | 0.01 | 0.11% | 8.74 | 8.84 | 93998 | 8260.92 | 2.13% |
| 2025-07-02 | 8.74 | 8.79 | 0.05 | 0.57% | 8.71 | 8.84 | 125656 | 11036.74 | 2.85% |
| 2025-07-01 | 8.65 | 8.74 | 0.11 | 1.27% | 8.60 | 8.77 | 146885 | 12763.56 | 3.33% |
| 2025-06-30 | 8.58 | 8.63 | 0.08 | 0.94% | 8.55 | 8.63 | 83317 | 7158.97 | 1.89% |
| 2025-06-27 | 8.50 | 8.55 | 0.05 | 0.59% | 8.48 | 8.60 | 79859 | 6817.24 | 1.81% |
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。
