| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.50 | 11.55 | 0.09 | 0.79% | 11.40 | 11.58 | 42979 | 4945.55 | 1.68% |
| 2025-07-31 | 11.74 | 11.46 | -0.20 | -1.72% | 11.42 | 11.74 | 55512 | 6407.79 | 2.16% |
| 2025-07-30 | 11.90 | 11.66 | -0.09 | -0.77% | 11.56 | 11.93 | 52755 | 6164.73 | 2.06% |
| 2025-07-29 | 12.01 | 11.75 | -0.29 | -2.41% | 11.61 | 12.01 | 85868 | 10038.57 | 3.35% |
| 2025-07-28 | 11.85 | 12.04 | 0.31 | 2.64% | 11.75 | 12.26 | 133709 | 16100.82 | 5.21% |
| 2025-07-25 | 11.75 | 11.73 | 0.10 | 0.86% | 11.63 | 11.92 | 121481 | 14285.34 | 4.74% |
| 2025-07-24 | 11.69 | 11.63 | -0.06 | -0.51% | 11.57 | 11.71 | 57300 | 6656.74 | 2.23% |
| 2025-07-23 | 11.75 | 11.69 | -0.10 | -0.85% | 11.62 | 11.87 | 65201 | 7647.24 | 2.54% |
| 2025-07-22 | 11.83 | 11.79 | -0.09 | -0.76% | 11.75 | 11.93 | 77599 | 9179.83 | 3.03% |
| 2025-07-21 | 11.96 | 11.88 | -0.18 | -1.49% | 11.88 | 12.06 | 101019 | 12060.89 | 3.94% |
| 2025-07-18 | 12.36 | 12.06 | -0.22 | -1.79% | 11.97 | 12.44 | 164240 | 19870.76 | 6.40% |
| 2025-07-17 | 12.34 | 12.28 | 0.18 | 1.49% | 12.15 | 13.07 | 315072 | 39335.51 | 12.29% |
| 2025-07-16 | 11.00 | 12.10 | 1.10 | 10.00% | 10.95 | 12.10 | 165126 | 19487.03 | 6.44% |
| 2025-07-15 | 11.19 | 11.00 | -0.17 | -1.52% | 10.90 | 11.19 | 34908 | 3845.41 | 1.36% |
| 2025-07-14 | 11.05 | 11.17 | 0.14 | 1.27% | 10.93 | 11.21 | 41810 | 4650.07 | 1.63% |
| 2025-07-11 | 11.20 | 11.03 | -0.17 | -1.52% | 10.93 | 11.25 | 52505 | 5794.02 | 2.05% |
| 2025-07-10 | 10.77 | 11.20 | 0.40 | 3.70% | 10.73 | 11.42 | 95023 | 10577.85 | 3.71% |
| 2025-07-09 | 10.87 | 10.80 | -0.08 | -0.74% | 10.76 | 10.95 | 27305 | 2956.62 | 1.06% |
| 2025-07-08 | 10.86 | 10.88 | 0.06 | 0.55% | 10.76 | 10.92 | 30131 | 3274.97 | 1.17% |
| 2025-07-07 | 10.77 | 10.82 | 0.06 | 0.56% | 10.70 | 10.86 | 36254 | 3916.92 | 1.41% |
| 2025-07-04 | 11.05 | 10.76 | -0.25 | -2.27% | 10.75 | 11.05 | 46168 | 5016.24 | 1.80% |
| 2025-07-03 | 10.97 | 11.01 | 0.01 | 0.09% | 10.90 | 11.06 | 31369 | 3441.94 | 1.22% |
| 2025-07-02 | 11.00 | 11.00 | -0.04 | -0.36% | 10.92 | 11.10 | 40428 | 4443.64 | 1.58% |
| 2025-07-01 | 10.90 | 11.04 | 0.16 | 1.47% | 10.83 | 11.11 | 62317 | 6850.55 | 2.43% |
| 2025-06-30 | 10.90 | 10.88 | -0.02 | -0.18% | 10.80 | 11.01 | 72389 | 7875.97 | 2.82% |
| 2025-06-27 | 10.68 | 10.90 | 0.22 | 2.06% | 10.50 | 11.15 | 120645 | 13028.45 | 4.70% |
| 2025-06-26 | 10.35 | 10.68 | 0.31 | 2.99% | 10.35 | 11.39 | 148603 | 16074.04 | 5.79% |
| 2025-06-25 | 10.49 | 10.37 | -0.14 | -1.33% | 10.32 | 10.59 | 40842 | 4249.05 | 1.59% |
| 2025-06-24 | 10.44 | 10.51 | -0.04 | -0.38% | 10.20 | 10.63 | 52203 | 5471.53 | 2.04% |
| 2025-06-23 | 10.21 | 10.55 | 0.27 | 2.63% | 10.21 | 10.56 | 45670 | 4780.79 | 1.78% |
| 2025-06-20 | 10.35 | 10.28 | -0.07 | -0.68% | 10.21 | 10.42 | 37790 | 3895.15 | 1.47% |
| 2025-06-19 | 10.39 | 10.39 | 0.02 | 0.19% | 10.24 | 10.48 | 37200 | 3854.43 | 1.45% |
| 2025-06-18 | 10.48 | 10.37 | -0.11 | -1.05% | 10.33 | 10.53 | 31970 | 3322.00 | 1.25% |
| 2025-06-17 | 10.55 | 10.48 | -0.11 | -1.04% | 10.41 | 10.59 | 41285 | 4323.44 | 1.61% |
| 2025-06-16 | 10.70 | 10.59 | 0.01 | 0.09% | 10.56 | 10.78 | 55272 | 5895.95 | 2.16% |
| 2025-06-13 | 10.80 | 10.58 | -0.01 | -0.09% | 10.48 | 10.95 | 54196 | 5745.30 | 2.11% |
| 2025-06-12 | 10.66 | 10.59 | -0.07 | -0.66% | 10.57 | 10.72 | 33164 | 3523.37 | 1.29% |
| 2025-06-11 | 10.78 | 10.66 | -0.03 | -0.28% | 10.61 | 10.82 | 43353 | 4643.51 | 1.69% |
| 2025-06-10 | 10.94 | 10.69 | -0.25 | -2.29% | 10.65 | 10.99 | 59327 | 6391.47 | 2.31% |
| 2025-06-09 | 10.98 | 10.94 | -0.01 | -0.09% | 10.85 | 11.05 | 36126 | 3944.73 | 1.41% |
| 2025-06-06 | 10.77 | 10.95 | 0.12 | 1.11% | 10.70 | 10.98 | 37453 | 4074.17 | 1.46% |
| 2025-06-05 | 10.73 | 10.83 | 0.03 | 0.28% | 10.71 | 11.03 | 55626 | 6044.57 | 2.17% |
| 2025-06-04 | 10.70 | 10.80 | 0.10 | 0.93% | 10.59 | 10.82 | 47167 | 5048.94 | 1.84% |
| 2025-06-03 | 10.80 | 10.70 | -0.02 | -0.19% | 10.50 | 10.80 | 56878 | 6044.47 | 2.22% |
| 2025-05-30 | 10.64 | 10.72 | 0.02 | 0.19% | 10.58 | 11.10 | 96262 | 10340.29 | 3.75% |
| 2025-05-29 | 11.03 | 10.70 | -0.31 | -2.82% | 10.46 | 11.14 | 154402 | 16459.35 | 6.02% |
| 2025-05-28 | 10.75 | 11.01 | 0.17 | 1.57% | 10.75 | 11.40 | 141834 | 15715.94 | 5.53% |
| 2025-05-27 | 10.39 | 10.84 | 0.54 | 5.24% | 10.21 | 10.96 | 164158 | 17607.90 | 6.40% |
| 2025-05-26 | 9.98 | 10.30 | 0.21 | 2.08% | 9.98 | 10.30 | 53328 | 5439.78 | 2.08% |
| 2025-05-23 | 10.05 | 10.09 | 0.03 | 0.30% | 9.97 | 10.20 | 37282 | 3764.43 | 1.45% |
| 2025-05-22 | 10.16 | 10.06 | -0.16 | -1.57% | 10.01 | 10.30 | 48184 | 4884.14 | 1.88% |
| 2025-05-21 | 10.15 | 10.22 | 0.10 | 0.99% | 10.04 | 10.25 | 50475 | 5131.82 | 1.97% |
| 2025-05-20 | 10.08 | 10.12 | 0.14 | 1.40% | 9.87 | 10.15 | 46187 | 4642.29 | 1.80% |
| 2025-05-19 | 9.92 | 9.98 | 0.10 | 1.01% | 9.83 | 9.98 | 33097 | 3286.93 | 1.29% |
| 2025-05-16 | 9.81 | 9.88 | 0.07 | 0.71% | 9.78 | 10.02 | 42348 | 4197.52 | 1.65% |
| 2025-05-15 | 9.82 | 9.81 | -0.01 | -0.10% | 9.70 | 9.86 | 30782 | 3015.98 | 1.20% |
| 2025-05-14 | 9.90 | 9.82 | -0.06 | -0.61% | 9.79 | 9.91 | 37092 | 3647.35 | 1.45% |
| 2025-05-13 | 10.00 | 9.88 | -0.15 | -1.50% | 9.79 | 10.06 | 68536 | 6773.66 | 2.67% |
| 2025-05-12 | 9.80 | 10.03 | 0.27 | 2.77% | 9.75 | 10.29 | 110592 | 11032.68 | 4.31% |
| 2025-05-09 | 9.77 | 9.76 | 0.00 | 0.00% | 9.67 | 9.82 | 40808 | 3979.19 | 1.59% |
| 2025-05-08 | 9.73 | 9.76 | -0.02 | -0.20% | 9.67 | 9.96 | 56787 | 5550.75 | 2.21% |
| 2025-05-07 | 9.65 | 9.78 | 0.23 | 2.41% | 9.65 | 9.90 | 105991 | 10360.69 | 4.13% |
| 2025-05-06 | 9.39 | 9.55 | 0.17 | 1.81% | 9.39 | 9.58 | 96160 | 9157.91 | 3.75% |
| 2025-04-30 | 9.20 | 9.38 | 0.57 | 6.47% | 9.06 | 9.47 | 159793 | 14935.82 | 6.23% |
| 2025-04-29 | 8.60 | 8.81 | 0.22 | 2.56% | 8.56 | 9.00 | 34181 | 3011.96 | 1.33% |
| 2025-04-28 | 8.74 | 8.59 | -0.15 | -1.72% | 8.55 | 8.74 | 26311 | 2270.36 | 1.03% |
| 2025-04-25 | 8.85 | 8.74 | -0.10 | -1.13% | 8.72 | 8.87 | 22592 | 1978.41 | 0.88% |
| 2025-04-24 | 8.82 | 8.84 | -0.03 | -0.34% | 8.72 | 8.93 | 30267 | 2675.83 | 1.18% |
| 2025-04-23 | 8.85 | 8.87 | 0.06 | 0.68% | 8.76 | 8.94 | 30710 | 2713.65 | 1.20% |
| 2025-04-22 | 8.78 | 8.81 | 0.03 | 0.34% | 8.76 | 8.83 | 23957 | 2107.48 | 0.93% |
| 2025-04-21 | 8.72 | 8.78 | 0.08 | 0.92% | 8.66 | 8.79 | 24204 | 2114.19 | 0.94% |
| 2025-04-18 | 8.72 | 8.70 | -0.01 | -0.11% | 8.60 | 8.77 | 38026 | 3301.88 | 1.48% |
| 2025-04-17 | 8.58 | 8.71 | 0.05 | 0.58% | 8.58 | 8.93 | 53189 | 4657.36 | 2.07% |
| 2025-04-16 | 8.89 | 8.66 | -0.23 | -2.59% | 8.46 | 8.89 | 67685 | 5858.29 | 2.64% |
| 2025-04-15 | 9.22 | 8.89 | -0.11 | -1.22% | 8.80 | 9.33 | 136824 | 12321.00 | 5.34% |
| 2025-04-14 | 8.23 | 9.00 | 0.82 | 10.02% | 8.23 | 9.00 | 37804 | 3357.83 | 1.47% |
| 2025-04-11 | 8.18 | 8.18 | -0.01 | -0.12% | 8.10 | 8.29 | 28295 | 2327.03 | 1.10% |
| 2025-04-10 | 8.17 | 8.19 | 0.12 | 1.49% | 8.17 | 8.34 | 37291 | 3080.92 | 1.45% |
| 2025-04-09 | 7.75 | 8.07 | 0.25 | 3.20% | 7.29 | 8.12 | 48448 | 3750.42 | 1.89% |
| 2025-04-08 | 7.88 | 7.82 | -0.26 | -3.22% | 7.64 | 8.07 | 53754 | 4201.33 | 2.10% |
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。
