| 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 | 104.50 | 105.76 | 1.36 | 1.30% | 104.21 | 107.80 | 52219 | 55508.40 | 1.65% |
| 2025-10-23 | 105.00 | 104.40 | -1.11 | -1.05% | 102.00 | 105.90 | 41829 | 43258.16 | 1.32% |
| 2025-10-22 | 106.70 | 105.51 | -1.55 | -1.45% | 105.21 | 108.72 | 29905 | 31842.17 | 0.94% |
| 2025-10-21 | 106.10 | 107.06 | 1.26 | 1.19% | 105.06 | 107.43 | 37256 | 39657.63 | 1.18% |
| 2025-10-20 | 104.02 | 105.80 | 2.80 | 2.72% | 103.03 | 108.48 | 50273 | 53217.31 | 1.59% |
| 2025-10-17 | 105.80 | 103.00 | -2.44 | -2.31% | 102.88 | 106.45 | 37239 | 38654.16 | 1.17% |
| 2025-10-16 | 105.88 | 105.44 | -0.63 | -0.59% | 105.02 | 107.41 | 36149 | 38395.61 | 1.14% |
| 2025-10-15 | 102.57 | 106.07 | 4.07 | 3.99% | 100.80 | 106.22 | 47891 | 49814.59 | 1.51% |
| 2025-10-14 | 106.48 | 102.00 | -3.42 | -3.24% | 101.51 | 107.61 | 59053 | 61823.00 | 1.86% |
| 2025-10-13 | 104.90 | 105.42 | -5.59 | -5.04% | 104.16 | 109.75 | 57796 | 61470.31 | 1.82% |
| 2025-10-10 | 112.92 | 111.01 | -2.47 | -2.18% | 109.78 | 113.50 | 60905 | 67917.12 | 1.92% |
| 2025-10-09 | 113.00 | 113.48 | -0.22 | -0.19% | 111.07 | 113.86 | 63200 | 71194.28 | 1.99% |
| 2025-09-30 | 109.03 | 113.70 | 3.76 | 3.42% | 108.60 | 114.80 | 89965 | 100751.68 | 2.84% |
| 2025-09-29 | 107.01 | 109.94 | 2.18 | 2.02% | 104.01 | 109.94 | 68645 | 73090.96 | 2.17% |
| 2025-09-26 | 108.36 | 107.76 | -3.96 | -3.54% | 107.25 | 109.30 | 59853 | 64735.08 | 1.89% |
| 2025-09-25 | 109.20 | 111.72 | 2.47 | 2.26% | 108.56 | 112.89 | 73853 | 82358.81 | 2.33% |
| 2025-09-24 | 108.00 | 109.25 | 0.60 | 0.55% | 107.12 | 109.77 | 54691 | 59468.75 | 1.73% |
| 2025-09-23 | 110.66 | 108.65 | -2.47 | -2.22% | 105.91 | 111.93 | 70366 | 76307.63 | 2.22% |
| 2025-09-22 | 111.00 | 111.12 | 0.42 | 0.38% | 110.66 | 113.73 | 60767 | 67901.73 | 1.92% |
| 2025-09-19 | 113.48 | 110.70 | -3.48 | -3.05% | 110.50 | 115.45 | 77583 | 87145.20 | 2.45% |
| 2025-09-18 | 116.17 | 114.18 | -2.54 | -2.18% | 112.11 | 117.97 | 114585 | 132048.31 | 3.61% |
| 2025-09-17 | 118.58 | 116.72 | -1.48 | -1.25% | 115.03 | 118.78 | 92181 | 107472.42 | 2.91% |
| 2025-09-16 | 115.90 | 118.20 | 1.51 | 1.29% | 115.15 | 118.88 | 114093 | 133440.22 | 3.60% |
| 2025-09-15 | 111.84 | 116.69 | 4.61 | 4.11% | 111.00 | 120.88 | 179976 | 208301.38 | 5.68% |
| 2025-09-12 | 110.12 | 112.08 | 2.12 | 1.93% | 106.30 | 113.94 | 151258 | 167061.62 | 4.77% |
| 2025-09-11 | 105.00 | 109.96 | -1.04 | -0.94% | 102.00 | 109.96 | 131338 | 139400.95 | 4.14% |
| 2025-09-10 | 106.93 | 111.00 | 4.56 | 4.28% | 106.61 | 113.00 | 132413 | 147058.52 | 4.18% |
| 2025-09-09 | 109.55 | 106.44 | -3.96 | -3.59% | 105.99 | 111.49 | 84664 | 91512.79 | 2.67% |
| 2025-09-08 | 108.30 | 110.40 | 2.13 | 1.97% | 107.64 | 110.96 | 95554 | 104410.09 | 3.01% |
| 2025-09-05 | 101.61 | 108.27 | 6.55 | 6.44% | 100.80 | 109.10 | 114454 | 121261.65 | 3.61% |
| 2025-09-04 | 110.40 | 101.72 | -7.59 | -6.94% | 100.25 | 111.40 | 133872 | 140292.22 | 4.22% |
| 2025-09-03 | 109.74 | 109.31 | -0.43 | -0.39% | 108.87 | 111.93 | 97217 | 107163.80 | 3.07% |
| 2025-09-02 | 110.49 | 109.74 | -1.04 | -0.94% | 107.57 | 112.52 | 120852 | 132738.95 | 3.81% |
| 2025-09-01 | 106.90 | 110.78 | 3.86 | 3.61% | 105.82 | 110.88 | 140505 | 153272.48 | 4.43% |
| 2025-08-29 | 103.40 | 106.92 | 3.42 | 3.30% | 102.11 | 108.20 | 118687 | 125611.73 | 3.74% |
| 2025-08-28 | 101.98 | 103.50 | 0.81 | 0.79% | 99.70 | 103.69 | 90287 | 91678.16 | 2.85% |
| 2025-08-27 | 104.64 | 102.69 | -0.61 | -0.59% | 102.69 | 106.00 | 102033 | 106621.58 | 3.22% |
| 2025-08-26 | 109.68 | 103.30 | -7.29 | -6.59% | 103.06 | 109.68 | 163539 | 171825.98 | 5.16% |
| 2025-08-25 | 107.77 | 110.59 | 4.09 | 3.84% | 107.05 | 110.60 | 109382 | 119468.79 | 3.45% |
| 2025-08-22 | 106.00 | 106.50 | 0.39 | 0.37% | 105.00 | 106.92 | 64443 | 68382.99 | 2.03% |
| 2025-08-21 | 105.73 | 106.11 | 0.67 | 0.64% | 105.25 | 106.99 | 52140 | 55302.03 | 1.64% |
| 2025-08-20 | 103.67 | 105.44 | 0.88 | 0.84% | 102.71 | 105.58 | 75757 | 79099.23 | 2.39% |
| 2025-08-19 | 107.39 | 104.56 | -3.25 | -3.01% | 104.02 | 109.60 | 113561 | 121134.70 | 3.58% |
| 2025-08-18 | 110.30 | 107.81 | -1.29 | -1.18% | 106.50 | 110.60 | 116413 | 125406.59 | 3.67% |
| 2025-08-15 | 108.45 | 109.10 | 0.64 | 0.59% | 107.51 | 110.27 | 73359 | 80008.91 | 2.31% |
| 2025-08-14 | 108.00 | 108.46 | 0.66 | 0.61% | 107.57 | 112.20 | 117959 | 129157.76 | 3.72% |
| 2025-08-13 | 101.93 | 107.80 | 6.59 | 6.51% | 101.92 | 109.30 | 148475 | 157374.06 | 4.68% |
| 2025-08-12 | 100.30 | 101.21 | 1.39 | 1.39% | 100.00 | 102.06 | 90258 | 91161.73 | 2.85% |
| 2025-08-11 | 97.73 | 99.82 | 1.92 | 1.96% | 97.73 | 100.17 | 93446 | 92784.39 | 2.95% |
| 2025-08-08 | 101.00 | 97.90 | -9.30 | -8.68% | 97.71 | 101.82 | 197162 | 195684.23 | 6.22% |
| 2025-08-07 | 109.12 | 107.20 | -2.58 | -2.35% | 106.70 | 111.98 | 89625 | 97321.27 | 2.83% |
| 2025-08-06 | 110.53 | 109.78 | -0.61 | -0.55% | 109.06 | 112.65 | 79930 | 88368.38 | 2.52% |
| 2025-08-05 | 110.16 | 110.39 | 0.31 | 0.28% | 109.61 | 111.37 | 66977 | 73953.84 | 2.11% |
| 2025-08-04 | 109.45 | 110.08 | -1.27 | -1.14% | 107.50 | 111.35 | 108737 | 118503.10 | 3.43% |
| 2025-08-01 | 113.01 | 111.35 | -2.89 | -2.53% | 110.11 | 116.00 | 121179 | 136041.39 | 3.82% |
| 2025-07-31 | 113.96 | 114.24 | 0.27 | 0.24% | 113.00 | 116.96 | 105180 | 120828.94 | 3.32% |
| 2025-07-30 | 121.88 | 113.97 | -8.92 | -7.26% | 113.33 | 122.87 | 158343 | 186216.53 | 4.99% |
| 2025-07-29 | 119.00 | 122.89 | 4.87 | 4.13% | 115.20 | 125.50 | 154134 | 187493.95 | 4.86% |
| 2025-07-28 | 114.47 | 118.02 | 3.54 | 3.09% | 112.88 | 118.30 | 104444 | 120356.59 | 3.29% |
| 2025-07-25 | 112.08 | 114.48 | 1.27 | 1.12% | 111.01 | 121.00 | 137912 | 158936.61 | 4.35% |
| 2025-07-24 | 102.88 | 113.21 | 10.29 | 10.00% | 101.90 | 113.21 | 131396 | 141916.20 | 4.14% |
| 2025-07-23 | 98.75 | 102.92 | 4.80 | 4.89% | 98.75 | 105.40 | 111711 | 114907.91 | 3.52% |
| 2025-07-22 | 96.35 | 98.12 | 1.52 | 1.57% | 95.81 | 101.49 | 86193 | 85272.55 | 2.72% |
| 2025-07-21 | 98.01 | 96.60 | -1.71 | -1.74% | 95.10 | 98.10 | 66918 | 64427.18 | 2.11% |
| 2025-07-18 | 97.40 | 98.31 | 0.91 | 0.93% | 96.40 | 98.77 | 78040 | 76123.12 | 2.46% |
| 2025-07-17 | 96.05 | 97.40 | 1.41 | 1.47% | 95.15 | 97.97 | 78436 | 75720.44 | 2.47% |
| 2025-07-16 | 97.46 | 95.99 | -1.54 | -1.58% | 95.24 | 97.60 | 57602 | 55343.67 | 1.82% |
| 2025-07-15 | 96.55 | 97.53 | 0.53 | 0.55% | 95.10 | 97.74 | 79124 | 76552.80 | 2.50% |
| 2025-07-14 | 97.50 | 97.00 | -0.50 | -0.51% | 96.17 | 99.00 | 107257 | 104561.27 | 3.38% |
| 2025-07-11 | 90.91 | 97.50 | 8.86 | 10.00% | 90.91 | 97.50 | 123079 | 118055.88 | 3.88% |
| 2025-07-10 | 87.90 | 88.64 | 0.37 | 0.42% | 87.81 | 91.83 | 47146 | 42367.09 | 1.49% |
| 2025-07-09 | 87.01 | 88.27 | 0.50 | 0.57% | 86.18 | 90.11 | 44255 | 39062.47 | 1.40% |
| 2025-07-08 | 86.41 | 87.77 | 1.35 | 1.56% | 86.01 | 88.58 | 31596 | 27739.36 | 1.00% |
| 2025-07-07 | 88.70 | 86.42 | -2.62 | -2.94% | 86.08 | 89.29 | 34920 | 30362.28 | 1.10% |
| 2025-07-04 | 89.15 | 89.04 | -0.09 | -0.10% | 87.25 | 90.28 | 43780 | 38837.41 | 1.38% |
| 2025-07-03 | 88.34 | 89.13 | 0.70 | 0.79% | 87.68 | 90.39 | 36570 | 32639.88 | 1.15% |
| 2025-07-02 | 89.15 | 88.43 | -1.11 | -1.24% | 87.37 | 90.28 | 30044 | 26554.17 | 0.95% |
| 2025-07-01 | 88.29 | 89.54 | 1.29 | 1.46% | 88.10 | 91.18 | 59399 | 53254.14 | 1.87% |
| 2025-06-30 | 83.64 | 88.25 | 4.89 | 5.87% | 83.15 | 88.80 | 64833 | 56259.16 | 2.05% |
| 2025-06-27 | 82.65 | 83.36 | 0.71 | 0.86% | 82.31 | 84.00 | 25612 | 21327.15 | 0.81% |
凯莱英(002821)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。
