| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-09 | 16.69 | 16.60 | -0.08 | -0.48% | 16.45 | 17.10 | 55796 | 9309.71 | 2.18% |
| 2025-09-30 | 16.62 | 16.68 | 0.04 | 0.24% | 16.11 | 16.94 | 79159 | 13100.17 | 3.09% |
| 2025-09-29 | 16.72 | 16.64 | -0.64 | -3.70% | 15.73 | 17.11 | 101497 | 16887.97 | 3.96% |
| 2025-09-26 | 17.69 | 17.28 | -0.32 | -1.82% | 17.10 | 17.71 | 69342 | 11977.43 | 2.70% |
| 2025-09-25 | 18.05 | 17.60 | -0.46 | -2.55% | 17.60 | 18.23 | 69287 | 12409.24 | 2.70% |
| 2025-09-24 | 17.61 | 18.06 | 0.38 | 2.15% | 17.23 | 18.08 | 85133 | 15150.08 | 3.32% |
| 2025-09-23 | 17.50 | 17.68 | 0.38 | 2.20% | 16.86 | 17.98 | 114922 | 20017.30 | 4.48% |
| 2025-09-22 | 16.16 | 17.30 | 1.32 | 8.26% | 16.16 | 17.54 | 139204 | 23784.60 | 5.43% |
| 2025-09-19 | 15.59 | 15.98 | 0.37 | 2.37% | 15.44 | 16.04 | 53490 | 8463.81 | 2.09% |
| 2025-09-18 | 15.98 | 15.61 | -0.38 | -2.38% | 15.33 | 16.22 | 96361 | 15267.27 | 3.76% |
| 2025-09-17 | 16.18 | 15.99 | -0.25 | -1.54% | 15.90 | 17.76 | 171437 | 28400.43 | 6.69% |
| 2025-09-16 | 15.96 | 16.24 | 0.26 | 1.63% | 15.79 | 16.50 | 60465 | 9789.82 | 2.36% |
| 2025-09-15 | 16.16 | 15.98 | -0.19 | -1.18% | 15.83 | 16.54 | 95871 | 15420.22 | 3.74% |
| 2025-09-12 | 15.94 | 16.17 | 0.23 | 1.44% | 15.78 | 16.48 | 69743 | 11304.46 | 2.72% |
| 2025-09-11 | 15.53 | 15.94 | 0.34 | 2.18% | 15.40 | 16.12 | 82767 | 13125.83 | 3.23% |
| 2025-09-10 | 15.11 | 15.60 | 0.49 | 3.24% | 15.03 | 15.79 | 80500 | 12407.68 | 3.14% |
| 2025-09-09 | 15.35 | 15.11 | -0.02 | -0.13% | 14.95 | 15.50 | 60629 | 9208.34 | 2.36% |
| 2025-09-08 | 14.95 | 15.13 | 0.25 | 1.68% | 14.80 | 15.42 | 77888 | 11772.01 | 3.04% |
| 2025-09-05 | 14.19 | 14.88 | 0.47 | 3.26% | 14.19 | 14.90 | 83832 | 12231.04 | 3.27% |
| 2025-09-04 | 13.70 | 14.41 | 0.66 | 4.80% | 13.60 | 14.90 | 135361 | 19558.88 | 5.28% |
| 2025-09-03 | 14.15 | 13.75 | -0.39 | -2.76% | 13.58 | 14.30 | 85833 | 11901.28 | 3.35% |
| 2025-09-02 | 14.51 | 14.14 | -0.38 | -2.62% | 14.05 | 14.86 | 106715 | 15321.13 | 4.16% |
| 2025-09-01 | 14.36 | 14.52 | 0.16 | 1.11% | 14.00 | 14.77 | 125423 | 18130.36 | 4.89% |
| 2025-08-29 | 14.80 | 14.36 | -0.53 | -3.56% | 14.20 | 15.06 | 182331 | 26494.48 | 7.11% |
| 2025-08-28 | 15.09 | 14.89 | -0.99 | -6.23% | 14.29 | 15.82 | 345461 | 51589.50 | 13.47% |
| 2025-08-27 | 15.48 | 15.88 | 0.88 | 5.87% | 15.48 | 16.50 | 401558 | 65744.23 | 15.66% |
| 2025-08-26 | 13.97 | 15.00 | 0.96 | 6.84% | 13.68 | 15.00 | 198331 | 28743.99 | 7.73% |
| 2025-08-25 | 13.89 | 14.04 | 0.31 | 2.26% | 13.61 | 14.10 | 143907 | 19977.44 | 5.61% |
| 2025-08-22 | 13.70 | 13.73 | 0.17 | 1.25% | 13.46 | 13.98 | 120025 | 16444.35 | 4.68% |
| 2025-08-21 | 13.61 | 13.56 | -0.42 | -3.00% | 13.49 | 14.29 | 165609 | 22741.97 | 6.46% |
| 2025-08-20 | 13.99 | 13.98 | 0.23 | 1.67% | 13.55 | 14.39 | 269155 | 37515.78 | 10.50% |
| 2025-08-19 | 12.54 | 13.75 | 1.25 | 10.00% | 12.54 | 13.75 | 67176 | 8977.95 | 2.62% |
| 2025-08-18 | 12.70 | 12.50 | -0.14 | -1.11% | 12.39 | 12.86 | 70682 | 8879.93 | 2.76% |
| 2025-08-15 | 12.29 | 12.64 | 0.35 | 2.85% | 12.29 | 12.74 | 67322 | 8427.16 | 2.63% |
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。
