| 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 | 15.61 | 16.19 | 0.58 | 3.72% | 15.61 | 16.24 | 42059 | 6725.63 | 1.64% |
| 2026-02-02 | 15.72 | 15.61 | -0.93 | -5.62% | 15.60 | 16.50 | 61587 | 9822.73 | 2.40% |
| 2026-01-30 | 16.44 | 16.54 | -0.10 | -0.60% | 16.20 | 16.87 | 62602 | 10319.71 | 2.44% |
| 2026-01-29 | 15.79 | 16.64 | 0.90 | 5.72% | 15.63 | 16.90 | 130200 | 21283.08 | 5.08% |
| 2026-01-28 | 16.01 | 15.74 | -0.92 | -5.52% | 15.60 | 16.44 | 148350 | 23742.12 | 5.78% |
| 2026-01-27 | 16.66 | 16.66 | -1.85 | -9.99% | 16.66 | 16.95 | 45527 | 7587.47 | 1.78% |
| 2026-01-23 | 18.10 | 18.51 | 0.41 | 2.27% | 17.85 | 18.66 | 92614 | 17022.31 | 3.61% |
| 2026-01-22 | 18.20 | 18.10 | 0.17 | 0.95% | 17.60 | 18.46 | 65882 | 11853.13 | 2.57% |
| 2026-01-21 | 17.01 | 17.93 | 0.85 | 4.98% | 17.01 | 17.93 | 79218 | 13945.15 | 3.09% |
| 2026-01-20 | 17.00 | 17.08 | 0.04 | 0.23% | 16.81 | 17.19 | 31423 | 5345.12 | 1.23% |
| 2026-01-19 | 16.88 | 17.04 | 0.25 | 1.49% | 16.88 | 17.35 | 53089 | 9078.29 | 2.07% |
| 2026-01-16 | 16.35 | 16.79 | 0.39 | 2.38% | 16.35 | 16.94 | 65563 | 10939.12 | 2.56% |
| 2026-01-15 | 16.44 | 16.40 | -0.03 | -0.18% | 16.12 | 16.52 | 32856 | 5357.81 | 1.28% |
| 2026-01-14 | 16.25 | 16.43 | 0.09 | 0.55% | 15.95 | 17.31 | 99343 | 16441.54 | 3.87% |
| 2026-01-13 | 16.49 | 16.34 | -0.10 | -0.61% | 16.28 | 16.86 | 56124 | 9297.54 | 2.19% |
| 2026-01-12 | 16.38 | 16.44 | -0.12 | -0.72% | 16.24 | 16.71 | 61480 | 10102.23 | 2.40% |
| 2026-01-09 | 16.95 | 16.56 | -0.10 | -0.60% | 16.13 | 17.10 | 72740 | 12006.77 | 2.84% |
| 2026-01-08 | 16.48 | 16.66 | 0.18 | 1.09% | 16.22 | 16.79 | 53361 | 8848.96 | 2.08% |
| 2026-01-07 | 16.40 | 16.48 | 0.10 | 0.61% | 16.25 | 16.74 | 50817 | 8396.72 | 1.98% |
| 2026-01-06 | 16.51 | 16.38 | 0.02 | 0.12% | 16.28 | 16.90 | 64474 | 10676.48 | 2.51% |
| 2026-01-05 | 16.63 | 16.36 | -0.15 | -0.91% | 16.16 | 16.85 | 80740 | 13236.44 | 3.15% |
| 2025-12-31 | 16.29 | 16.51 | 0.24 | 1.48% | 15.73 | 16.70 | 136547 | 22167.88 | 5.32% |
| 2025-12-30 | 14.88 | 16.27 | 1.48 | 10.01% | 14.70 | 16.27 | 107829 | 16991.17 | 4.20% |
| 2025-12-29 | 14.98 | 14.79 | -0.19 | -1.27% | 14.60 | 15.15 | 37093 | 5491.10 | 1.45% |
| 2025-12-26 | 15.34 | 14.98 | -0.36 | -2.35% | 14.82 | 15.75 | 54228 | 8184.48 | 2.11% |
| 2025-12-25 | 15.25 | 15.34 | 0.16 | 1.05% | 15.18 | 15.57 | 40938 | 6305.88 | 1.60% |
| 2025-12-24 | 15.09 | 15.18 | 0.04 | 0.26% | 14.87 | 15.37 | 22949 | 3481.89 | 0.89% |
| 2025-12-23 | 15.42 | 15.14 | -0.20 | -1.30% | 15.10 | 15.42 | 32351 | 4921.14 | 1.26% |
| 2025-12-22 | 15.42 | 15.34 | 0.11 | 0.72% | 15.12 | 15.61 | 33387 | 5110.42 | 1.30% |
| 2025-12-19 | 15.11 | 15.23 | 0.23 | 1.53% | 14.96 | 15.95 | 50213 | 7704.34 | 1.96% |
| 2025-12-18 | 14.95 | 15.00 | 0.05 | 0.33% | 14.80 | 15.20 | 18537 | 2783.34 | 0.72% |
| 2025-12-17 | 14.60 | 14.95 | 0.24 | 1.63% | 14.42 | 15.08 | 29283 | 4320.36 | 1.14% |
| 2025-12-16 | 14.91 | 14.71 | -0.19 | -1.28% | 14.61 | 15.24 | 20762 | 3065.80 | 0.81% |
| 2025-12-15 | 15.09 | 14.90 | -0.22 | -1.46% | 14.86 | 15.31 | 25785 | 3866.04 | 1.01% |
| 2025-12-12 | 14.90 | 15.12 | 0.17 | 1.14% | 14.69 | 15.30 | 30356 | 4555.25 | 1.18% |
| 2025-12-11 | 15.48 | 14.95 | -0.18 | -1.19% | 14.94 | 15.97 | 52144 | 8045.57 | 2.03% |
| 2025-12-10 | 14.64 | 15.13 | 0.35 | 2.37% | 14.57 | 15.20 | 29337 | 4353.22 | 1.14% |
| 2025-12-09 | 15.06 | 14.78 | -0.26 | -1.73% | 14.76 | 15.19 | 22002 | 3291.08 | 0.86% |
| 2025-12-08 | 14.80 | 15.04 | 0.34 | 2.31% | 14.75 | 15.26 | 26945 | 4040.62 | 1.05% |
| 2025-12-05 | 14.30 | 14.70 | 0.08 | 0.55% | 14.30 | 14.75 | 17075 | 2502.41 | 0.67% |
| 2025-12-04 | 14.37 | 14.62 | 0.13 | 0.90% | 14.37 | 14.76 | 28844 | 4211.51 | 1.12% |
| 2025-12-03 | 14.94 | 14.49 | -0.56 | -3.72% | 14.30 | 15.21 | 58915 | 8581.79 | 2.30% |
| 2025-12-02 | 15.23 | 15.05 | -0.18 | -1.18% | 14.80 | 15.24 | 39529 | 5928.89 | 1.54% |
| 2025-12-01 | 15.83 | 15.23 | -0.46 | -2.93% | 15.15 | 15.83 | 52338 | 8072.29 | 2.04% |
| 2025-11-28 | 15.67 | 15.69 | 0.09 | 0.58% | 15.55 | 15.84 | 26658 | 4180.09 | 1.04% |
| 2025-11-27 | 15.30 | 15.60 | 0.21 | 1.36% | 15.30 | 15.74 | 26546 | 4141.77 | 1.04% |
| 2025-11-26 | 15.17 | 15.39 | 0.04 | 0.26% | 15.17 | 15.72 | 26370 | 4078.92 | 1.03% |
| 2025-11-25 | 15.61 | 15.35 | 0.19 | 1.25% | 15.19 | 15.68 | 38883 | 6007.75 | 1.52% |
| 2025-11-24 | 14.67 | 15.16 | 0.70 | 4.84% | 14.50 | 15.37 | 51789 | 7729.35 | 2.02% |
| 2025-11-21 | 15.40 | 14.46 | -1.05 | -6.77% | 14.44 | 15.82 | 56903 | 8516.13 | 2.22% |
| 2025-11-20 | 15.83 | 15.51 | -0.43 | -2.70% | 15.28 | 16.06 | 32196 | 5010.86 | 1.26% |
| 2025-11-19 | 16.46 | 15.94 | -0.54 | -3.28% | 15.77 | 16.88 | 37984 | 6082.57 | 1.48% |
| 2025-11-18 | 16.73 | 16.48 | -0.23 | -1.38% | 16.31 | 16.84 | 36872 | 6108.29 | 1.44% |
| 2025-11-17 | 17.66 | 16.71 | -0.95 | -5.38% | 16.61 | 17.80 | 64444 | 10987.36 | 2.51% |
| 2025-11-14 | 17.61 | 17.66 | 0.05 | 0.28% | 17.35 | 17.88 | 55788 | 9836.17 | 2.18% |
| 2025-11-13 | 17.38 | 17.61 | -0.04 | -0.23% | 17.15 | 17.70 | 54618 | 9550.69 | 2.13% |
| 2025-11-12 | 17.17 | 17.65 | 0.82 | 4.87% | 17.00 | 17.80 | 91388 | 16029.69 | 3.56% |
| 2025-11-11 | 15.97 | 16.83 | 0.82 | 5.12% | 15.97 | 16.90 | 84828 | 14112.49 | 3.31% |
| 2025-11-10 | 15.50 | 16.01 | 0.51 | 3.29% | 15.40 | 16.29 | 46508 | 7415.84 | 1.81% |
| 2025-11-07 | 15.71 | 15.50 | -0.21 | -1.34% | 15.35 | 15.80 | 33925 | 5272.47 | 1.32% |
| 2025-11-06 | 15.40 | 15.71 | 0.25 | 1.62% | 15.25 | 15.81 | 42881 | 6684.63 | 1.67% |
| 2025-11-05 | 15.18 | 15.46 | 0.27 | 1.78% | 14.92 | 15.66 | 47348 | 7292.96 | 1.85% |
| 2025-11-04 | 15.31 | 15.19 | -0.03 | -0.20% | 15.05 | 15.38 | 30057 | 4561.87 | 1.17% |
| 2025-11-03 | 15.24 | 15.22 | -0.06 | -0.39% | 15.04 | 15.34 | 28560 | 4343.26 | 1.11% |
| 2025-10-31 | 15.12 | 15.28 | 0.16 | 1.06% | 15.03 | 15.37 | 35939 | 5482.57 | 1.40% |
| 2025-10-30 | 15.36 | 15.12 | -0.26 | -1.69% | 15.10 | 15.56 | 33261 | 5086.95 | 1.30% |
| 2025-10-29 | 15.65 | 15.38 | -0.24 | -1.54% | 15.01 | 15.88 | 53658 | 8234.66 | 2.09% |
| 2025-10-28 | 15.69 | 15.62 | 0.02 | 0.13% | 15.41 | 15.75 | 41170 | 6402.19 | 1.61% |
| 2025-10-27 | 15.49 | 15.60 | 0.13 | 0.84% | 15.22 | 16.07 | 61991 | 9721.25 | 2.42% |
| 2025-10-24 | 15.47 | 15.47 | 0.00 | 0.00% | 15.21 | 15.70 | 41468 | 6406.10 | 1.62% |
| 2025-10-23 | 15.31 | 15.47 | 0.20 | 1.31% | 14.84 | 15.50 | 30782 | 4702.62 | 1.20% |
| 2025-10-22 | 15.05 | 15.27 | 0.04 | 0.26% | 15.05 | 15.49 | 30999 | 4742.44 | 1.21% |
| 2025-10-21 | 14.66 | 15.23 | 0.09 | 0.59% | 14.66 | 15.43 | 45934 | 6941.29 | 1.79% |
| 2025-10-20 | 15.22 | 15.14 | 0.00 | 0.00% | 15.00 | 15.47 | 36194 | 5480.56 | 1.41% |
| 2025-10-17 | 15.50 | 15.14 | -0.24 | -1.56% | 14.68 | 15.50 | 52656 | 7927.98 | 2.05% |
| 2025-10-16 | 15.57 | 15.38 | -0.19 | -1.22% | 15.25 | 15.63 | 39830 | 6139.82 | 1.55% |
| 2025-10-15 | 15.50 | 15.57 | 0.16 | 1.04% | 15.33 | 15.83 | 35012 | 5435.53 | 1.37% |
| 2025-10-14 | 16.26 | 15.41 | -0.68 | -4.23% | 15.23 | 16.28 | 72661 | 11399.62 | 2.83% |
| 2025-10-13 | 16.00 | 16.09 | -0.52 | -3.13% | 15.37 | 16.46 | 56994 | 9129.80 | 2.22% |
| 2025-10-10 | 16.74 | 16.61 | 0.01 | 0.06% | 16.60 | 17.30 | 54096 | 9137.94 | 2.11% |
康普顿(603798)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。
