| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-24 | 7.65 | 7.71 | 0.02 | 0.26% | 7.62 | 7.74 | 68291 | 5243.72 | 1.55% |
| 2025-01-23 | 7.82 | 7.69 | -0.06 | -0.77% | 7.67 | 7.89 | 85896 | 6692.02 | 1.95% |
| 2025-01-22 | 7.85 | 7.75 | -0.12 | -1.52% | 7.71 | 7.91 | 89690 | 6990.35 | 2.04% |
| 2025-01-21 | 7.89 | 7.87 | 0.01 | 0.13% | 7.73 | 7.94 | 88505 | 6927.20 | 2.01% |
| 2025-01-20 | 7.88 | 7.86 | 0.03 | 0.38% | 7.80 | 7.98 | 95892 | 7564.17 | 2.18% |
| 2025-01-17 | 7.70 | 7.83 | 0.09 | 1.16% | 7.67 | 7.88 | 98283 | 7671.88 | 2.23% |
| 2025-01-16 | 7.80 | 7.74 | 0.04 | 0.52% | 7.66 | 7.87 | 114926 | 8937.14 | 2.61% |
| 2025-01-15 | 7.74 | 7.70 | -0.03 | -0.39% | 7.64 | 7.82 | 108401 | 8384.55 | 2.47% |
| 2025-01-14 | 7.52 | 7.73 | 0.25 | 3.34% | 7.52 | 7.76 | 107421 | 8253.75 | 2.44% |
| 2025-01-13 | 7.36 | 7.48 | 0.04 | 0.54% | 7.26 | 7.51 | 80186 | 5949.52 | 1.82% |
| 2025-01-10 | 7.67 | 7.44 | -0.23 | -3.00% | 7.44 | 7.74 | 109070 | 8265.43 | 2.48% |
| 2025-01-09 | 7.64 | 7.67 | -0.04 | -0.52% | 7.64 | 7.75 | 76592 | 5901.42 | 1.74% |
| 2025-01-08 | 7.79 | 7.71 | -0.14 | -1.78% | 7.53 | 7.86 | 113318 | 8728.60 | 2.58% |
| 2025-01-07 | 7.79 | 7.85 | 0.03 | 0.38% | 7.68 | 7.92 | 126844 | 9905.38 | 2.89% |
| 2025-01-06 | 7.55 | 7.82 | 0.25 | 3.30% | 7.35 | 7.98 | 196511 | 15141.19 | 4.47% |
| 2025-01-03 | 7.95 | 7.57 | -0.38 | -4.78% | 7.55 | 7.99 | 189521 | 14676.41 | 4.31% |
| 2025-01-02 | 8.16 | 7.95 | -0.20 | -2.45% | 7.87 | 8.28 | 212664 | 17165.53 | 4.87% |
| 2024-12-31 | 8.51 | 8.15 | -0.47 | -5.45% | 8.11 | 8.60 | 332863 | 27642.30 | 7.62% |
| 2024-12-30 | 9.47 | 8.62 | -0.29 | -3.25% | 8.48 | 9.47 | 532895 | 46876.52 | 12.20% |
| 2024-12-27 | 8.38 | 8.91 | 0.54 | 6.45% | 8.37 | 9.21 | 551322 | 49354.31 | 12.62% |
| 2024-12-26 | 8.21 | 8.37 | 0.18 | 2.20% | 8.20 | 8.42 | 102833 | 8552.69 | 2.35% |
| 2024-12-25 | 8.59 | 8.19 | -0.40 | -4.66% | 8.04 | 8.65 | 170535 | 14039.08 | 3.90% |
| 2024-12-24 | 8.33 | 8.59 | 0.27 | 3.25% | 8.33 | 8.60 | 126406 | 10753.43 | 2.89% |
| 2024-12-23 | 8.66 | 8.32 | -0.36 | -4.15% | 8.25 | 8.66 | 156859 | 13225.05 | 3.59% |
| 2024-12-20 | 8.75 | 8.68 | -0.07 | -0.80% | 8.63 | 8.78 | 99034 | 8611.18 | 2.27% |
| 2024-12-19 | 8.55 | 8.75 | 0.10 | 1.16% | 8.51 | 8.85 | 113622 | 9871.84 | 2.60% |
| 2024-12-18 | 8.70 | 8.65 | -0.05 | -0.57% | 8.52 | 8.80 | 137318 | 11869.87 | 3.14% |
| 2024-12-17 | 8.97 | 8.70 | -0.34 | -3.76% | 8.68 | 9.11 | 211516 | 18767.14 | 4.84% |
| 2024-12-16 | 8.90 | 9.04 | 0.18 | 2.03% | 8.86 | 9.22 | 226148 | 20457.52 | 5.18% |
| 2024-12-13 | 9.06 | 8.86 | -0.27 | -2.96% | 8.80 | 9.07 | 188711 | 16816.29 | 4.32% |
| 2024-12-12 | 9.07 | 9.13 | 0.02 | 0.22% | 8.90 | 9.22 | 201622 | 18257.07 | 4.62% |
| 2024-12-11 | 8.80 | 9.11 | 0.32 | 3.64% | 8.77 | 9.27 | 325490 | 29546.08 | 7.45% |
| 2024-12-10 | 9.05 | 8.79 | -0.11 | -1.24% | 8.75 | 9.20 | 189025 | 16838.44 | 4.33% |
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。
