| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 90.40 | 89.50 | -1.50 | -1.65% | 88.46 | 91.39 | 37525 | 33757.59 | 1.18% |
| 2025-11-20 | 91.90 | 91.00 | -0.61 | -0.67% | 90.62 | 92.70 | 27140 | 24812.77 | 0.86% |
| 2025-11-19 | 93.00 | 91.61 | -1.34 | -1.44% | 91.01 | 93.40 | 26356 | 24231.71 | 0.83% |
| 2025-11-18 | 92.65 | 92.95 | 0.25 | 0.27% | 92.00 | 93.30 | 23065 | 21363.91 | 0.73% |
| 2025-11-17 | 94.00 | 92.70 | -2.61 | -2.74% | 92.12 | 94.92 | 47742 | 44395.29 | 1.51% |
| 2025-11-14 | 95.50 | 95.31 | -0.88 | -0.91% | 94.88 | 96.96 | 40014 | 38321.31 | 1.26% |
| 2025-11-13 | 94.56 | 96.19 | 1.88 | 1.99% | 94.10 | 96.49 | 57101 | 54495.62 | 1.80% |
| 2025-11-12 | 94.05 | 94.31 | 0.26 | 0.28% | 94.00 | 95.75 | 31953 | 30302.84 | 1.01% |
| 2025-11-11 | 95.60 | 94.05 | -1.38 | -1.45% | 93.81 | 95.60 | 29646 | 27972.26 | 0.94% |
| 2025-11-10 | 94.99 | 95.43 | 0.24 | 0.25% | 94.30 | 95.62 | 35044 | 33252.12 | 1.11% |
| 2025-11-07 | 94.03 | 95.19 | 0.29 | 0.31% | 93.38 | 96.42 | 44500 | 42381.76 | 1.40% |
| 2025-11-06 | 94.00 | 94.90 | 0.99 | 1.05% | 93.85 | 94.90 | 29110 | 27481.56 | 0.92% |
| 2025-11-05 | 94.30 | 93.91 | -1.45 | -1.52% | 93.88 | 95.80 | 41002 | 38736.44 | 1.29% |
| 2025-11-04 | 98.95 | 95.36 | -3.60 | -3.64% | 95.10 | 98.95 | 58945 | 56661.01 | 1.86% |
| 2025-11-03 | 98.70 | 98.96 | 0.87 | 0.89% | 97.30 | 99.50 | 53668 | 52731.98 | 1.69% |
| 2025-10-31 | 100.00 | 98.09 | -4.44 | -4.33% | 95.59 | 100.00 | 136976 | 133321.31 | 4.32% |
| 2025-10-30 | 105.00 | 102.53 | -3.43 | -3.24% | 101.47 | 105.00 | 68204 | 70022.12 | 2.15% |
| 2025-10-29 | 103.30 | 105.96 | 2.63 | 2.55% | 101.50 | 106.00 | 76896 | 79906.23 | 2.43% |
| 2025-10-28 | 103.70 | 103.33 | -1.41 | -1.35% | 102.82 | 105.00 | 41068 | 42634.59 | 1.30% |
| 2025-10-27 | 107.88 | 104.74 | -1.02 | -0.96% | 103.39 | 110.86 | 100615 | 106150.02 | 3.17% |
| 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% |
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。
