| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 43.87 | 43.72 | -0.60 | -1.35% | 42.80 | 44.68 | 57503 | 25088.25 | 3.13% | 4.00 |
| 2025-04-02 | 44.95 | 44.32 | -0.78 | -1.73% | 44.00 | 46.00 | 62322 | 27795.05 | 3.40% | 12.00 |
| 2025-04-01 | 44.22 | 45.10 | 0.75 | 1.69% | 43.91 | 45.66 | 95197 | 42814.22 | 5.19% | 0.00 |
| 2025-03-31 | 43.88 | 44.35 | -0.17 | -0.38% | 43.71 | 45.49 | 88412 | 39486.58 | 4.82% | 0.00 |
| 2025-03-28 | 46.10 | 44.52 | -0.90 | -1.98% | 44.48 | 46.65 | 124104 | 56466.38 | 6.76% | 14.00 |
| 2025-03-27 | 42.60 | 45.42 | 2.55 | 5.95% | 42.60 | 45.99 | 171744 | 77137.58 | 9.36% | 0.00 |
| 2025-03-26 | 43.06 | 42.87 | -0.52 | -1.20% | 42.80 | 43.64 | 31616 | 13678.38 | 1.72% | 0.00 |
| 2025-03-25 | 43.26 | 43.39 | 0.39 | 0.91% | 42.55 | 43.77 | 45340 | 19568.86 | 2.47% | 0.00 |
| 2025-03-24 | 43.28 | 43.00 | -0.06 | -0.14% | 42.00 | 43.59 | 43230 | 18518.99 | 2.36% | 0.00 |
| 2025-03-21 | 43.90 | 43.06 | -0.83 | -1.89% | 43.03 | 44.25 | 39944 | 17398.08 | 2.18% | 0.00 |
| 2025-03-20 | 44.22 | 43.89 | -0.39 | -0.88% | 43.80 | 44.49 | 30997 | 13693.69 | 1.69% | 1.00 |
| 2025-03-19 | 44.67 | 44.28 | -0.52 | -1.16% | 44.09 | 44.99 | 33401 | 14823.87 | 1.82% | 0.00 |
| 2025-03-18 | 45.00 | 44.80 | 0.02 | 0.04% | 44.72 | 45.37 | 37359 | 16804.66 | 2.04% | 8.00 |
| 2025-03-17 | 44.68 | 44.78 | 0.36 | 0.81% | 44.21 | 45.09 | 44083 | 19720.31 | 2.40% | 0.00 |
| 2025-03-14 | 43.40 | 44.42 | 0.94 | 2.16% | 43.26 | 44.49 | 59446 | 26195.59 | 3.24% | 1.00 |
| 2025-03-13 | 45.09 | 43.48 | -1.60 | -3.55% | 43.10 | 45.22 | 90003 | 39454.09 | 4.90% | 0.00 |
| 2025-03-12 | 46.20 | 45.08 | -1.81 | -3.86% | 44.81 | 46.41 | 125571 | 56926.73 | 6.84% | 2.00 |
| 2025-03-11 | 46.71 | 46.89 | -0.84 | -1.76% | 46.29 | 47.28 | 69664 | 32557.42 | 3.80% | 0.00 |
| 2025-03-10 | 47.55 | 47.73 | 0.27 | 0.57% | 47.51 | 48.72 | 86061 | 41342.43 | 4.69% | 0.00 |
| 2025-03-07 | 47.88 | 47.46 | -0.82 | -1.70% | 47.15 | 48.19 | 85703 | 40839.86 | 4.67% | 0.00 |
| 2025-03-06 | 48.23 | 48.28 | 0.25 | 0.52% | 47.81 | 48.70 | 115338 | 55651.07 | 6.28% | 0.00 |
| 2025-03-05 | 46.90 | 48.03 | 1.45 | 3.11% | 46.63 | 50.41 | 150360 | 72857.54 | 8.19% | 0.00 |
| 2025-03-04 | 45.00 | 46.58 | 0.92 | 2.01% | 44.80 | 46.95 | 79379 | 36769.98 | 4.33% | 0.00 |
| 2025-03-03 | 45.15 | 45.66 | 0.78 | 1.74% | 44.70 | 46.88 | 94816 | 43462.75 | 5.17% | 0.00 |
| 2025-02-28 | 48.01 | 44.88 | -3.49 | -7.22% | 44.77 | 48.30 | 110987 | 51544.04 | 6.05% | 0.00 |
| 2025-02-27 | 49.53 | 48.37 | -0.98 | -1.99% | 47.70 | 49.63 | 102003 | 49469.89 | 5.56% | 9.00 |
| 2025-02-26 | 49.30 | 49.35 | 0.20 | 0.41% | 48.68 | 49.65 | 121584 | 59692.33 | 6.62% | 46.00 |
| 2025-02-25 | 47.38 | 49.15 | 0.84 | 1.74% | 47.35 | 50.98 | 196219 | 96839.49 | 10.69% | 21.00 |
| 2025-02-24 | 48.70 | 48.31 | -0.16 | -0.33% | 47.70 | 49.18 | 118527 | 57410.06 | 6.46% | 0.00 |
| 2025-02-21 | 47.29 | 48.47 | 1.17 | 2.47% | 46.58 | 48.60 | 153937 | 73841.12 | 8.39% | 7.00 |
| 2025-02-20 | 47.60 | 47.30 | -0.50 | -1.05% | 46.75 | 47.80 | 89637 | 42337.50 | 4.88% | 0.00 |
| 2025-02-19 | 45.88 | 47.80 | 1.77 | 3.85% | 45.72 | 47.87 | 129678 | 61119.59 | 7.07% | 29.00 |
| 2025-02-18 | 46.51 | 46.03 | -0.67 | -1.43% | 45.87 | 47.41 | 97883 | 45702.04 | 5.33% | 0.00 |
| 2025-02-17 | 46.23 | 46.70 | 0.31 | 0.67% | 46.18 | 47.47 | 70122 | 32782.73 | 3.82% | 0.00 |
| 2025-02-14 | 46.96 | 46.39 | -0.57 | -1.21% | 46.18 | 47.20 | 81870 | 38085.81 | 4.46% | 0.00 |
| 2025-02-13 | 48.16 | 46.96 | -1.74 | -3.57% | 46.96 | 48.50 | 108996 | 51969.13 | 5.94% | 21.00 |
| 2025-02-12 | 46.63 | 48.70 | 2.07 | 4.44% | 46.50 | 48.88 | 153355 | 73214.90 | 8.36% | 7.00 |
| 2025-02-11 | 47.47 | 46.63 | -0.85 | -1.79% | 46.35 | 47.47 | 70465 | 32951.21 | 3.84% | 11.00 |
| 2025-02-10 | 46.82 | 47.48 | 0.48 | 1.02% | 46.56 | 47.53 | 102510 | 48277.30 | 5.59% | 30.00 |
| 2025-02-07 | 46.61 | 47.00 | 0.05 | 0.11% | 46.34 | 47.88 | 135787 | 63941.01 | 7.40% | 25.00 |
| 2025-02-06 | 44.61 | 46.95 | 2.10 | 4.68% | 44.34 | 46.99 | 122779 | 56707.21 | 6.69% | 0.00 |
| 2025-02-05 | 44.83 | 44.85 | 0.75 | 1.70% | 44.50 | 45.49 | 66508 | 29903.00 | 3.62% | 1.00 |
| 2025-01-27 | 45.93 | 44.10 | -1.84 | -4.01% | 44.07 | 46.13 | 72944 | 32795.79 | 3.97% | 9.00 |
| 2025-01-24 | 44.88 | 45.94 | 1.06 | 2.36% | 44.76 | 45.98 | 80416 | 36642.35 | 4.38% | 7.00 |
| 2025-01-23 | 45.73 | 44.88 | -0.17 | -0.38% | 44.88 | 46.44 | 96207 | 43993.94 | 5.24% | 0.00 |
| 2025-01-22 | 45.15 | 45.05 | -0.46 | -1.01% | 44.87 | 45.69 | 65524 | 29634.75 | 3.57% | 0.00 |
| 2025-01-21 | 45.60 | 45.51 | 0.61 | 1.36% | 44.80 | 45.77 | 80757 | 36614.75 | 4.40% | 2.00 |
| 2025-01-20 | 45.29 | 44.90 | -0.08 | -0.18% | 44.65 | 45.50 | 67861 | 30597.48 | 3.70% | 0.00 |
| 2025-01-17 | 44.14 | 44.98 | 0.66 | 1.49% | 43.66 | 45.66 | 97882 | 43879.83 | 5.33% | 0.00 |
| 2025-01-16 | 45.01 | 44.32 | -0.21 | -0.47% | 43.90 | 45.52 | 73496 | 32827.76 | 4.00% | 0.00 |
| 2025-01-15 | 45.10 | 44.53 | -0.83 | -1.83% | 44.29 | 45.38 | 74343 | 33266.14 | 4.05% | 0.00 |
| 2025-01-14 | 43.66 | 45.36 | 1.91 | 4.40% | 42.87 | 45.40 | 118379 | 52623.06 | 6.45% | 0.00 |
| 2025-01-13 | 41.75 | 43.45 | 1.28 | 3.04% | 41.50 | 43.89 | 80786 | 34519.31 | 4.40% | 11.00 |
| 2025-01-10 | 43.32 | 42.17 | -1.16 | -2.68% | 42.17 | 44.40 | 74852 | 32513.80 | 4.08% | 2.00 |
| 2025-01-09 | 42.40 | 43.33 | 0.63 | 1.48% | 42.39 | 44.20 | 80388 | 34949.38 | 4.38% | 1.00 |
| 2025-01-08 | 42.44 | 42.70 | -0.16 | -0.37% | 40.97 | 43.30 | 73641 | 31106.89 | 4.01% | 0.00 |
| 2025-01-07 | 42.00 | 42.86 | 1.21 | 2.91% | 41.62 | 42.95 | 62961 | 26638.54 | 3.43% | 0.00 |
| 2025-01-06 | 41.94 | 41.65 | -0.30 | -0.72% | 41.17 | 42.46 | 55450 | 23154.33 | 3.02% | 0.00 |
| 2025-01-03 | 43.80 | 41.95 | -1.33 | -3.07% | 41.90 | 43.89 | 73275 | 31487.36 | 3.99% | 0.00 |
| 2025-01-02 | 45.13 | 43.28 | -1.90 | -4.21% | 42.45 | 45.18 | 89692 | 39387.20 | 4.89% | 0.00 |
| 2024-12-31 | 47.77 | 45.18 | -2.42 | -5.08% | 45.18 | 47.79 | 86777 | 40018.83 | 4.73% | 0.00 |
| 2024-12-30 | 47.60 | 47.60 | -0.48 | -1.00% | 46.77 | 48.32 | 59049 | 28154.16 | 3.22% | 0.00 |
| 2024-12-27 | 47.85 | 48.08 | 0.16 | 0.33% | 47.56 | 49.28 | 80168 | 38921.36 | 4.37% | 2.00 |
| 2024-12-26 | 47.58 | 47.92 | 0.52 | 1.10% | 47.31 | 48.50 | 59922 | 28808.24 | 3.26% | 0.00 |
| 2024-12-25 | 48.99 | 47.40 | -1.48 | -3.03% | 47.30 | 49.10 | 63756 | 30626.66 | 3.47% | 5.00 |
| 2024-12-24 | 48.99 | 48.88 | 0.47 | 0.97% | 47.50 | 48.99 | 68561 | 33146.99 | 3.74% | 0.00 |
| 2024-12-23 | 49.90 | 48.41 | -1.60 | -3.20% | 48.02 | 50.16 | 85413 | 41835.18 | 4.65% | 0.00 |
| 2024-12-20 | 48.16 | 50.01 | 1.85 | 3.84% | 47.90 | 50.66 | 139308 | 69153.07 | 7.59% | 24.00 |
| 2024-12-19 | 46.68 | 48.16 | 0.49 | 1.03% | 46.60 | 48.40 | 79003 | 37681.30 | 4.30% | 19.00 |
| 2024-12-18 | 47.00 | 47.67 | 0.76 | 1.62% | 46.51 | 48.14 | 73563 | 34849.85 | 4.01% | 0.00 |
| 2024-12-17 | 47.75 | 46.91 | -1.30 | -2.70% | 46.70 | 48.64 | 70705 | 33655.73 | 3.85% | 0.00 |
| 2024-12-16 | 48.89 | 48.21 | -0.62 | -1.27% | 47.82 | 49.18 | 68975 | 33454.22 | 3.76% | 0.00 |
| 2024-12-13 | 49.81 | 48.83 | -1.27 | -2.53% | 48.59 | 50.05 | 94672 | 46784.79 | 5.16% | 17.00 |
| 2024-12-12 | 49.89 | 50.10 | 0.10 | 0.20% | 49.48 | 50.35 | 74656 | 37270.88 | 4.07% | 7.00 |
| 2024-12-11 | 49.60 | 50.00 | 0.40 | 0.81% | 49.51 | 50.71 | 80104 | 40082.90 | 4.36% | 3.00 |
| 2024-12-10 | 52.00 | 49.60 | -0.05 | -0.10% | 49.46 | 52.00 | 118879 | 60271.09 | 6.48% | 5.00 |
| 2024-12-09 | 50.01 | 49.65 | -1.13 | -2.23% | 49.02 | 50.78 | 88961 | 44215.38 | 4.85% | 6.00 |
| 2024-12-06 | 50.70 | 50.78 | 0.00 | 0.00% | 49.50 | 51.45 | 109340 | 55207.69 | 5.96% | 5.00 |
| 2024-12-05 | 49.74 | 50.78 | 0.28 | 0.55% | 49.74 | 51.32 | 98277 | 49814.35 | 5.35% | 14.00 |
| 2024-12-04 | 53.60 | 50.50 | -1.89 | -3.61% | 50.06 | 54.40 | 167765 | 87990.81 | 9.14% | 2.00 |
容大感光(300576)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。
