| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.73 | 9.07 | -0.74 | -7.54% | 9.01 | 9.79 | 290659 | 26881.26 | 6.38% |
| 2025-11-20 | 9.92 | 9.81 | -0.04 | -0.41% | 9.76 | 10.09 | 120339 | 11932.93 | 2.64% |
| 2025-11-19 | 9.90 | 9.85 | -0.07 | -0.71% | 9.78 | 10.03 | 103211 | 10198.94 | 2.26% |
| 2025-11-18 | 10.08 | 9.92 | -0.20 | -1.98% | 9.81 | 10.13 | 120296 | 11961.32 | 2.64% |
| 2025-11-17 | 10.02 | 10.12 | 0.06 | 0.60% | 9.96 | 10.16 | 112348 | 11325.07 | 2.47% |
| 2025-11-14 | 10.14 | 10.06 | -0.11 | -1.08% | 10.05 | 10.17 | 104744 | 10593.58 | 2.30% |
| 2025-11-13 | 10.00 | 10.17 | 0.13 | 1.29% | 10.00 | 10.23 | 151985 | 15395.44 | 3.33% |
| 2025-11-12 | 9.96 | 10.04 | 0.04 | 0.40% | 9.88 | 10.05 | 121189 | 12105.53 | 2.66% |
| 2025-11-11 | 9.90 | 10.00 | 0.12 | 1.21% | 9.81 | 10.03 | 122490 | 12191.85 | 2.69% |
| 2025-11-10 | 9.85 | 9.88 | 0.01 | 0.10% | 9.81 | 9.93 | 99014 | 9774.54 | 2.17% |
| 2025-11-07 | 9.69 | 9.87 | 0.12 | 1.23% | 9.68 | 9.97 | 155534 | 15331.30 | 3.41% |
| 2025-11-06 | 9.70 | 9.75 | 0.01 | 0.10% | 9.69 | 9.85 | 104989 | 10260.45 | 2.30% |
| 2025-11-05 | 9.61 | 9.74 | 0.03 | 0.31% | 9.53 | 9.88 | 95194 | 9294.48 | 2.09% |
| 2025-11-04 | 9.76 | 9.71 | -0.08 | -0.82% | 9.63 | 9.85 | 86217 | 8369.39 | 1.89% |
| 2025-11-03 | 9.64 | 9.79 | 0.14 | 1.45% | 9.53 | 9.84 | 132877 | 12849.07 | 2.92% |
| 2025-10-31 | 9.56 | 9.65 | 0.07 | 0.73% | 9.55 | 9.67 | 80996 | 7802.90 | 1.78% |
| 2025-10-30 | 9.71 | 9.58 | -0.16 | -1.64% | 9.58 | 9.72 | 124576 | 12003.75 | 2.73% |
| 2025-10-29 | 9.84 | 9.74 | -0.09 | -0.92% | 9.65 | 9.88 | 151252 | 14689.13 | 3.32% |
| 2025-10-28 | 9.98 | 9.83 | -0.21 | -2.09% | 9.82 | 10.00 | 158402 | 15667.66 | 3.48% |
| 2025-10-27 | 10.15 | 10.04 | -0.23 | -2.24% | 9.87 | 10.16 | 283722 | 28358.49 | 6.23% |
| 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% |
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。
