| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.94 | 9.19 | 0.30 | 3.37% | 8.89 | 9.34 | 170830 | 15595.14 | 3.70% |
| 2026-03-24 | 8.84 | 8.89 | 0.22 | 2.54% | 8.60 | 8.89 | 121399 | 10636.96 | 2.63% |
| 2026-03-23 | 8.91 | 8.67 | -0.45 | -4.93% | 8.60 | 9.13 | 171834 | 15213.66 | 3.73% |
| 2026-03-20 | 9.40 | 9.12 | -0.23 | -2.46% | 9.10 | 9.48 | 157740 | 14546.46 | 3.42% |
| 2026-03-19 | 9.72 | 9.35 | -0.46 | -4.69% | 9.30 | 9.76 | 192377 | 18211.51 | 4.17% |
| 2026-03-18 | 9.66 | 9.81 | 0.13 | 1.34% | 9.51 | 9.82 | 128265 | 12357.22 | 2.78% |
| 2026-03-17 | 9.92 | 9.68 | -0.21 | -2.12% | 9.65 | 10.09 | 146992 | 14481.32 | 3.19% |
| 2026-03-16 | 10.15 | 9.89 | -0.30 | -2.94% | 9.82 | 10.24 | 189706 | 18892.51 | 4.11% |
| 2026-03-13 | 10.20 | 10.19 | 0.02 | 0.20% | 10.17 | 10.46 | 229888 | 23682.05 | 4.98% |
| 2026-03-12 | 10.30 | 10.17 | -0.14 | -1.36% | 10.16 | 10.46 | 241549 | 24859.90 | 5.24% |
| 2026-03-11 | 10.25 | 10.31 | 0.06 | 0.59% | 10.12 | 10.32 | 129398 | 13219.60 | 2.81% |
| 2026-03-10 | 10.34 | 10.25 | -0.09 | -0.87% | 10.22 | 10.42 | 145153 | 14933.08 | 3.15% |
| 2026-03-09 | 10.30 | 10.34 | 0.00 | 0.00% | 10.15 | 10.46 | 200510 | 20685.50 | 4.35% |
| 2026-03-06 | 9.97 | 10.34 | 0.31 | 3.09% | 9.93 | 10.38 | 163626 | 16770.81 | 3.55% |
| 2026-03-05 | 10.11 | 10.03 | 0.08 | 0.80% | 9.86 | 10.14 | 127816 | 12787.67 | 2.77% |
| 2026-03-04 | 9.81 | 9.95 | -0.02 | -0.20% | 9.76 | 10.15 | 140608 | 14019.75 | 3.09% |
| 2026-03-03 | 10.33 | 9.97 | -0.35 | -3.39% | 9.96 | 10.48 | 185076 | 18808.20 | 4.06% |
| 2026-03-02 | 10.28 | 10.32 | -0.02 | -0.19% | 10.17 | 10.45 | 148386 | 15302.02 | 3.26% |
| 2026-02-27 | 10.25 | 10.34 | 0.08 | 0.78% | 10.17 | 10.35 | 110960 | 11411.81 | 2.43% |
| 2026-02-26 | 10.17 | 10.26 | 0.14 | 1.38% | 10.11 | 10.30 | 106568 | 10878.14 | 2.34% |
| 2026-02-25 | 10.08 | 10.12 | 0.04 | 0.40% | 10.04 | 10.26 | 127207 | 12919.69 | 2.79% |
| 2026-02-24 | 9.85 | 10.08 | 0.31 | 3.17% | 9.85 | 10.12 | 138431 | 13909.62 | 3.04% |
| 2026-02-13 | 9.90 | 9.77 | -0.17 | -1.71% | 9.75 | 9.98 | 102120 | 10067.43 | 2.24% |
| 2026-02-12 | 10.08 | 9.94 | -0.19 | -1.88% | 9.83 | 10.10 | 113049 | 11248.70 | 2.48% |
| 2026-02-11 | 10.00 | 10.13 | 0.13 | 1.30% | 9.97 | 10.18 | 104207 | 10544.67 | 2.29% |
| 2026-02-10 | 10.03 | 10.00 | -0.03 | -0.30% | 9.92 | 10.07 | 79929 | 7995.99 | 1.75% |
| 2026-02-09 | 10.09 | 10.03 | 0.09 | 0.91% | 9.95 | 10.11 | 82056 | 8223.62 | 1.80% |
| 2026-02-06 | 9.75 | 9.94 | 0.11 | 1.12% | 9.73 | 10.05 | 109035 | 10857.38 | 2.39% |
| 2026-02-05 | 10.00 | 9.83 | -0.21 | -2.09% | 9.80 | 10.07 | 105127 | 10411.91 | 2.31% |
| 2026-02-04 | 9.89 | 10.04 | 0.18 | 1.83% | 9.83 | 10.18 | 164274 | 16475.18 | 3.60% |
| 2026-02-03 | 9.77 | 9.86 | 0.22 | 2.28% | 9.62 | 9.93 | 153041 | 15002.38 | 3.36% |
| 2026-02-02 | 10.15 | 9.64 | -0.61 | -5.95% | 9.62 | 10.15 | 223929 | 22051.30 | 4.91% |
| 2026-01-30 | 10.18 | 10.25 | 0.02 | 0.20% | 9.92 | 10.31 | 202651 | 20541.50 | 4.45% |
| 2026-01-29 | 10.25 | 10.23 | -0.13 | -1.25% | 10.16 | 10.45 | 197403 | 20329.56 | 4.33% |
| 2026-01-28 | 10.40 | 10.36 | -0.04 | -0.38% | 10.29 | 10.48 | 157057 | 16283.86 | 3.45% |
| 2026-01-27 | 10.70 | 10.40 | -0.39 | -3.61% | 10.20 | 10.78 | 282872 | 29455.91 | 6.21% |
| 2026-01-26 | 11.04 | 10.79 | -0.25 | -2.26% | 10.69 | 11.10 | 333675 | 36247.59 | 7.32% |
| 2026-01-23 | 10.68 | 11.04 | 0.64 | 6.15% | 10.68 | 11.38 | 734596 | 81261.23 | 16.12% |
| 2026-01-22 | 10.05 | 10.40 | 0.31 | 3.07% | 10.02 | 10.40 | 300814 | 30880.56 | 6.60% |
| 2026-01-21 | 9.89 | 10.09 | 0.19 | 1.92% | 9.78 | 10.13 | 216402 | 21603.54 | 4.75% |
| 2026-01-20 | 9.90 | 9.90 | -0.02 | -0.20% | 9.81 | 9.93 | 106150 | 10473.54 | 2.33% |
| 2026-01-19 | 9.69 | 9.92 | 0.23 | 2.37% | 9.64 | 9.92 | 158385 | 15621.53 | 3.48% |
| 2026-01-16 | 9.79 | 9.69 | -0.11 | -1.12% | 9.62 | 9.86 | 109738 | 10640.07 | 2.41% |
| 2026-01-15 | 9.58 | 9.80 | 0.22 | 2.30% | 9.54 | 9.89 | 176566 | 17287.48 | 3.87% |
| 2026-01-14 | 9.73 | 9.58 | -0.10 | -1.03% | 9.50 | 9.76 | 151161 | 14578.93 | 3.32% |
| 2026-01-13 | 9.80 | 9.68 | -0.13 | -1.33% | 9.65 | 9.88 | 144160 | 14052.41 | 3.16% |
| 2026-01-12 | 9.89 | 9.81 | -0.05 | -0.51% | 9.74 | 9.92 | 160992 | 15749.04 | 3.53% |
| 2026-01-09 | 9.75 | 9.86 | 0.11 | 1.13% | 9.75 | 10.02 | 179978 | 17759.09 | 3.95% |
| 2026-01-08 | 9.70 | 9.75 | 0.05 | 0.52% | 9.62 | 9.82 | 133361 | 12937.63 | 2.93% |
| 2026-01-07 | 9.56 | 9.70 | 0.10 | 1.04% | 9.48 | 9.76 | 174459 | 16769.02 | 3.83% |
| 2026-01-06 | 9.50 | 9.60 | 0.10 | 1.05% | 9.50 | 9.68 | 132468 | 12733.21 | 2.91% |
| 2026-01-05 | 9.56 | 9.50 | -0.07 | -0.73% | 9.43 | 9.61 | 121112 | 11472.34 | 2.66% |
| 2025-12-31 | 9.56 | 9.57 | 0.01 | 0.10% | 9.42 | 9.65 | 108607 | 10342.85 | 2.38% |
| 2025-12-30 | 9.58 | 9.56 | -0.12 | -1.24% | 9.45 | 9.68 | 119668 | 11455.83 | 2.63% |
| 2025-12-29 | 9.70 | 9.68 | 0.08 | 0.83% | 9.60 | 9.80 | 183465 | 17768.80 | 4.03% |
| 2025-12-26 | 9.47 | 9.60 | 0.10 | 1.05% | 9.41 | 9.66 | 161080 | 15390.47 | 3.53% |
| 2025-12-25 | 9.66 | 9.50 | -0.19 | -1.96% | 9.48 | 9.69 | 159140 | 15159.25 | 3.49% |
| 2025-12-24 | 9.54 | 9.69 | 0.15 | 1.57% | 9.43 | 9.79 | 242535 | 23407.82 | 5.32% |
| 2025-12-23 | 9.37 | 9.54 | -0.09 | -0.93% | 9.37 | 9.61 | 356018 | 33780.64 | 7.81% |
| 2025-12-22 | 9.86 | 9.63 | 0.50 | 5.48% | 9.51 | 10.04 | 591026 | 58185.16 | 12.97% |
| 2025-12-19 | 8.95 | 9.13 | 0.20 | 2.24% | 8.93 | 9.14 | 89255 | 8105.38 | 1.96% |
| 2025-12-18 | 8.84 | 8.93 | 0.05 | 0.56% | 8.82 | 9.03 | 80026 | 7174.61 | 1.76% |
| 2025-12-17 | 8.86 | 8.88 | 0.03 | 0.34% | 8.70 | 8.94 | 85771 | 7557.46 | 1.88% |
| 2025-12-16 | 9.02 | 8.85 | -0.17 | -1.88% | 8.82 | 9.04 | 72505 | 6453.86 | 1.59% |
| 2025-12-15 | 8.84 | 9.02 | 0.18 | 2.04% | 8.79 | 9.08 | 82618 | 7422.12 | 1.81% |
| 2025-12-12 | 8.83 | 8.84 | 0.03 | 0.34% | 8.80 | 8.95 | 63639 | 5657.81 | 1.40% |
| 2025-12-11 | 8.90 | 8.81 | -0.05 | -0.56% | 8.78 | 8.95 | 67361 | 5962.41 | 1.48% |
| 2025-12-10 | 8.90 | 8.86 | -0.05 | -0.56% | 8.80 | 8.95 | 57061 | 5049.37 | 1.25% |
| 2025-12-09 | 9.02 | 8.91 | -0.11 | -1.22% | 8.91 | 9.03 | 65985 | 5909.96 | 1.45% |
| 2025-12-08 | 9.07 | 9.02 | -0.01 | -0.11% | 9.00 | 9.08 | 65152 | 5886.94 | 1.43% |
| 2025-12-05 | 8.95 | 9.03 | 0.08 | 0.89% | 8.90 | 9.04 | 66262 | 5962.96 | 1.45% |
| 2025-12-04 | 8.92 | 8.95 | 0.04 | 0.45% | 8.77 | 9.01 | 105247 | 9368.80 | 2.31% |
| 2025-12-03 | 9.06 | 8.91 | -0.17 | -1.87% | 8.90 | 9.13 | 92488 | 8303.83 | 2.03% |
| 2025-12-02 | 9.07 | 9.08 | -0.01 | -0.11% | 8.96 | 9.13 | 74977 | 6789.27 | 1.65% |
| 2025-12-01 | 9.08 | 9.09 | 0.00 | 0.00% | 9.06 | 9.17 | 87503 | 7964.26 | 1.92% |
| 2025-11-28 | 9.00 | 9.09 | 0.09 | 1.00% | 8.98 | 9.09 | 69774 | 6318.39 | 1.53% |
| 2025-11-27 | 8.99 | 9.00 | 0.00 | 0.00% | 8.95 | 9.08 | 83133 | 7497.28 | 1.82% |
| 2025-11-26 | 9.10 | 9.00 | -0.10 | -1.10% | 8.98 | 9.19 | 104547 | 9490.96 | 2.29% |
| 2025-11-25 | 9.18 | 9.10 | -0.06 | -0.66% | 9.09 | 9.21 | 122905 | 11239.36 | 2.70% |
| 2025-11-24 | 9.12 | 9.16 | 0.09 | 0.99% | 9.03 | 9.22 | 116445 | 10621.43 | 2.56% |
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。
