| 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 | 96.00 | 96.50 | 0.91 | 0.95% | 95.51 | 97.37 | 28342 | 27305.55 | 0.89% |
| 2026-03-24 | 93.15 | 95.59 | 3.67 | 3.99% | 92.92 | 97.17 | 40310 | 38383.70 | 1.27% |
| 2026-03-23 | 93.90 | 91.92 | -3.08 | -3.24% | 91.33 | 94.86 | 33199 | 30891.03 | 1.05% |
| 2026-03-20 | 96.48 | 95.00 | -1.06 | -1.10% | 95.00 | 97.98 | 24434 | 23519.94 | 0.77% |
| 2026-03-19 | 98.21 | 96.06 | -3.40 | -3.42% | 95.92 | 98.94 | 27761 | 26938.79 | 0.88% |
| 2026-03-18 | 98.50 | 99.46 | 0.76 | 0.77% | 98.11 | 100.19 | 23947 | 23693.90 | 0.76% |
| 2026-03-17 | 98.81 | 98.70 | -0.38 | -0.38% | 97.80 | 101.17 | 36906 | 36867.34 | 1.16% |
| 2026-03-16 | 98.94 | 99.08 | -0.23 | -0.23% | 97.08 | 100.74 | 26935 | 26631.34 | 0.85% |
| 2026-03-13 | 98.39 | 99.31 | 0.56 | 0.57% | 96.30 | 99.95 | 32948 | 32371.23 | 1.04% |
| 2026-03-12 | 99.99 | 98.75 | -1.18 | -1.18% | 98.00 | 102.40 | 27133 | 26995.47 | 0.86% |
| 2026-03-11 | 101.30 | 99.93 | -1.37 | -1.35% | 99.80 | 101.71 | 26081 | 26173.79 | 0.82% |
| 2026-03-10 | 98.74 | 101.30 | 3.30 | 3.37% | 98.74 | 101.87 | 34041 | 34353.44 | 1.07% |
| 2026-03-09 | 98.88 | 98.00 | -1.31 | -1.32% | 96.66 | 99.23 | 30290 | 29637.82 | 0.96% |
| 2026-03-06 | 97.35 | 99.31 | 1.92 | 1.97% | 97.00 | 101.29 | 40140 | 40165.70 | 1.27% |
| 2026-03-05 | 97.59 | 97.39 | 0.19 | 0.20% | 96.02 | 99.20 | 33187 | 32393.70 | 1.05% |
| 2026-03-04 | 91.80 | 97.20 | 4.70 | 5.08% | 91.51 | 98.95 | 78514 | 76215.43 | 2.48% |
| 2026-03-03 | 94.24 | 92.50 | -1.94 | -2.05% | 91.40 | 94.98 | 50255 | 46529.55 | 1.59% |
| 2026-03-02 | 95.76 | 94.44 | -3.06 | -3.14% | 93.61 | 96.98 | 39387 | 37409.41 | 1.24% |
| 2026-02-27 | 98.29 | 97.50 | -1.55 | -1.56% | 97.31 | 99.38 | 29573 | 29002.43 | 0.93% |
| 2026-02-26 | 99.09 | 99.05 | -0.49 | -0.49% | 98.09 | 99.50 | 29642 | 29195.30 | 0.94% |
| 2026-02-25 | 98.84 | 99.54 | 0.18 | 0.18% | 98.00 | 100.33 | 29295 | 29024.53 | 0.92% |
| 2026-02-24 | 102.80 | 99.36 | -1.22 | -1.21% | 99.10 | 102.80 | 22956 | 22975.76 | 0.72% |
| 2026-02-13 | 103.01 | 100.58 | -2.87 | -2.77% | 100.51 | 103.80 | 27369 | 27881.04 | 0.86% |
| 2026-02-12 | 103.50 | 103.45 | -0.37 | -0.36% | 103.20 | 106.14 | 33045 | 34488.04 | 1.04% |
| 2026-02-11 | 105.01 | 103.82 | -0.98 | -0.94% | 103.57 | 105.44 | 19744 | 20565.04 | 0.62% |
| 2026-02-10 | 103.08 | 104.80 | 1.72 | 1.67% | 102.60 | 106.40 | 41040 | 43066.03 | 1.29% |
| 2026-02-09 | 102.44 | 103.08 | 1.02 | 1.00% | 101.20 | 104.20 | 29003 | 29802.84 | 0.91% |
| 2026-02-06 | 101.70 | 102.06 | -0.44 | -0.43% | 100.33 | 103.17 | 37414 | 38227.98 | 1.18% |
| 2026-02-05 | 99.98 | 102.50 | 2.48 | 2.48% | 99.00 | 103.44 | 53237 | 54280.72 | 1.68% |
| 2026-02-04 | 98.55 | 100.02 | 1.02 | 1.03% | 96.20 | 100.50 | 44288 | 43565.24 | 1.40% |
| 2026-02-03 | 95.71 | 99.00 | 3.69 | 3.87% | 95.68 | 99.35 | 39151 | 38184.32 | 1.24% |
| 2026-02-02 | 98.82 | 95.31 | -3.82 | -3.85% | 95.09 | 99.44 | 36069 | 35013.88 | 1.14% |
| 2026-01-30 | 100.60 | 99.13 | -0.97 | -0.97% | 98.33 | 102.76 | 35877 | 35831.04 | 1.13% |
| 2026-01-29 | 98.14 | 100.10 | 1.37 | 1.39% | 98.01 | 100.95 | 38525 | 38474.77 | 1.22% |
| 2026-01-28 | 100.00 | 98.73 | -1.25 | -1.25% | 97.82 | 100.50 | 33168 | 32730.77 | 1.05% |
| 2026-01-27 | 101.69 | 99.98 | -1.35 | -1.33% | 98.73 | 102.20 | 38522 | 38442.05 | 1.22% |
| 2026-01-26 | 104.30 | 101.33 | -2.97 | -2.85% | 100.72 | 104.50 | 46046 | 46872.56 | 1.45% |
| 2026-01-23 | 104.26 | 104.30 | 1.44 | 1.40% | 102.98 | 104.80 | 35493 | 36927.55 | 1.12% |
| 2026-01-22 | 104.16 | 102.86 | -0.94 | -0.91% | 102.38 | 104.99 | 26493 | 27284.25 | 0.84% |
| 2026-01-21 | 102.96 | 103.80 | 0.60 | 0.58% | 102.52 | 105.78 | 39139 | 40871.32 | 1.23% |
| 2026-01-20 | 103.94 | 103.20 | -0.75 | -0.72% | 101.31 | 104.66 | 45985 | 47130.39 | 1.45% |
| 2026-01-19 | 106.50 | 103.95 | -3.38 | -3.15% | 103.69 | 107.32 | 56045 | 58713.66 | 1.77% |
| 2026-01-16 | 106.00 | 107.33 | 0.83 | 0.78% | 104.81 | 108.00 | 59748 | 63870.69 | 1.88% |
| 2026-01-15 | 103.88 | 106.50 | 2.46 | 2.36% | 103.02 | 107.38 | 66388 | 70443.61 | 2.09% |
| 2026-01-14 | 104.82 | 104.04 | -1.83 | -1.73% | 102.20 | 108.81 | 100282 | 106077.25 | 3.16% |
| 2026-01-13 | 104.48 | 105.87 | 1.38 | 1.32% | 104.48 | 109.49 | 91383 | 97711.91 | 2.88% |
| 2026-01-12 | 103.97 | 104.49 | 0.52 | 0.50% | 102.41 | 105.00 | 60118 | 62332.48 | 1.90% |
| 2026-01-09 | 100.25 | 103.97 | 3.61 | 3.60% | 99.66 | 104.77 | 81242 | 83012.76 | 2.56% |
| 2026-01-08 | 101.06 | 100.36 | -0.70 | -0.69% | 100.00 | 101.96 | 45707 | 46076.27 | 1.44% |
| 2026-01-07 | 96.78 | 101.06 | 4.45 | 4.61% | 96.61 | 102.00 | 103068 | 103250.86 | 3.25% |
| 2026-01-06 | 96.50 | 96.61 | 0.73 | 0.76% | 95.14 | 96.80 | 40042 | 38441.05 | 1.26% |
| 2026-01-05 | 93.20 | 95.88 | 2.95 | 3.17% | 93.04 | 96.88 | 58387 | 55829.98 | 1.84% |
| 2025-12-31 | 92.79 | 92.93 | -0.07 | -0.08% | 92.67 | 94.12 | 26100 | 24383.01 | 0.82% |
| 2025-12-30 | 94.81 | 93.00 | -2.20 | -2.31% | 92.80 | 95.20 | 42613 | 39816.20 | 1.34% |
| 2025-12-29 | 94.10 | 95.20 | 0.00 | 0.00% | 93.63 | 96.40 | 38257 | 36362.16 | 1.21% |
| 2025-12-26 | 95.70 | 95.20 | -0.82 | -0.85% | 94.60 | 96.22 | 24025 | 22921.13 | 0.76% |
| 2025-12-25 | 95.45 | 96.02 | 0.74 | 0.78% | 94.83 | 96.26 | 25342 | 24268.56 | 0.80% |
| 2025-12-24 | 95.44 | 95.28 | -0.26 | -0.27% | 94.56 | 96.25 | 36916 | 35163.72 | 1.16% |
| 2025-12-23 | 94.58 | 95.54 | 0.84 | 0.89% | 94.58 | 96.09 | 32778 | 31332.46 | 1.03% |
| 2025-12-22 | 94.70 | 94.70 | -0.09 | -0.09% | 93.84 | 95.95 | 39321 | 37430.85 | 1.24% |
| 2025-12-19 | 91.19 | 94.79 | 3.76 | 4.13% | 90.70 | 95.60 | 65870 | 62004.41 | 2.08% |
| 2025-12-18 | 91.19 | 91.03 | -0.76 | -0.83% | 90.70 | 92.35 | 20843 | 19089.01 | 0.66% |
| 2025-12-17 | 90.45 | 91.79 | 1.33 | 1.47% | 90.01 | 92.15 | 23203 | 21117.57 | 0.73% |
| 2025-12-16 | 92.00 | 90.46 | -1.69 | -1.83% | 90.20 | 92.60 | 23283 | 21163.39 | 0.73% |
| 2025-12-15 | 93.50 | 92.15 | -1.93 | -2.05% | 92.10 | 93.98 | 26207 | 24306.55 | 0.83% |
| 2025-12-12 | 93.50 | 94.08 | 0.58 | 0.62% | 92.80 | 94.74 | 40366 | 37894.29 | 1.27% |
| 2025-12-11 | 93.67 | 93.50 | 0.05 | 0.05% | 92.82 | 94.84 | 29210 | 27441.33 | 0.92% |
| 2025-12-10 | 92.20 | 93.45 | 0.69 | 0.74% | 91.00 | 93.80 | 24640 | 22855.35 | 0.78% |
| 2025-12-09 | 93.05 | 92.76 | -0.56 | -0.60% | 92.65 | 95.00 | 35568 | 33398.81 | 1.12% |
| 2025-12-08 | 92.83 | 93.32 | 1.08 | 1.17% | 92.58 | 93.90 | 25117 | 23416.76 | 0.79% |
| 2025-12-05 | 90.77 | 92.24 | 1.40 | 1.54% | 90.60 | 92.27 | 27044 | 24811.31 | 0.85% |
| 2025-12-04 | 92.56 | 90.84 | -1.72 | -1.86% | 90.20 | 92.88 | 34383 | 31264.95 | 1.08% |
| 2025-12-03 | 92.48 | 92.56 | -0.04 | -0.04% | 92.15 | 93.60 | 19096 | 17710.70 | 0.60% |
| 2025-12-02 | 94.22 | 92.60 | -1.95 | -2.06% | 92.08 | 94.36 | 29705 | 27647.44 | 0.94% |
| 2025-12-01 | 93.49 | 94.55 | 1.80 | 1.94% | 93.00 | 94.87 | 38275 | 36025.57 | 1.21% |
| 2025-11-28 | 92.08 | 92.75 | 0.75 | 0.82% | 91.85 | 93.00 | 17403 | 16094.14 | 0.55% |
| 2025-11-27 | 92.10 | 92.00 | -0.74 | -0.80% | 92.00 | 93.27 | 25646 | 23729.51 | 0.81% |
| 2025-11-26 | 90.81 | 92.74 | 1.84 | 2.02% | 90.64 | 94.29 | 53398 | 49717.95 | 1.68% |
| 2025-11-25 | 90.94 | 90.90 | 0.16 | 0.18% | 90.74 | 91.68 | 28389 | 25887.11 | 0.90% |
| 2025-11-24 | 90.54 | 90.74 | 1.24 | 1.39% | 89.35 | 91.24 | 26151 | 23649.30 | 0.82% |
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。
