| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 25.96 | 26.00 | 0.36 | 1.40% | 25.54 | 26.46 | 221936 | 57751.47 | 3.11% | 0.00 |
| 2025-10-24 | 25.56 | 25.64 | 0.26 | 1.02% | 25.32 | 25.83 | 170070 | 43505.58 | 2.38% | 6.00 |
| 2025-10-23 | 25.60 | 25.38 | -0.19 | -0.74% | 24.82 | 25.85 | 177749 | 44740.00 | 2.49% | 0.00 |
| 2025-10-22 | 26.14 | 25.57 | -0.68 | -2.59% | 25.46 | 26.25 | 165929 | 42742.52 | 2.32% | 0.00 |
| 2025-10-21 | 26.16 | 26.25 | 0.20 | 0.77% | 25.88 | 26.45 | 173953 | 45610.43 | 2.43% | 0.00 |
| 2025-10-20 | 25.90 | 26.05 | -1.30 | -4.75% | 25.56 | 27.27 | 408879 | 107420.01 | 5.72% | 0.00 |
| 2025-10-17 | 28.01 | 27.35 | -0.87 | -3.08% | 27.28 | 28.97 | 205092 | 57080.69 | 2.87% | 0.00 |
| 2025-10-16 | 28.00 | 28.22 | -0.01 | -0.04% | 27.90 | 29.10 | 207364 | 58843.71 | 2.90% | 0.00 |
| 2025-10-15 | 27.87 | 28.23 | 0.36 | 1.29% | 27.51 | 28.38 | 180525 | 50555.74 | 2.53% | 0.00 |
| 2025-10-14 | 29.99 | 27.87 | -1.63 | -5.53% | 27.65 | 30.10 | 299886 | 85980.96 | 4.20% | 10.00 |
| 2025-10-13 | 27.50 | 29.50 | 0.15 | 0.51% | 27.31 | 29.80 | 328546 | 94718.77 | 4.60% | 47.34 |
| 2025-10-10 | 31.99 | 29.35 | -2.56 | -8.02% | 29.14 | 32.40 | 477167 | 143840.62 | 6.68% | 0.00 |
| 2025-10-09 | 32.51 | 31.91 | -0.07 | -0.22% | 31.89 | 34.18 | 487525 | 160458.66 | 6.82% | 0.00 |
| 2025-09-30 | 30.00 | 31.98 | 1.63 | 5.37% | 30.00 | 31.99 | 403304 | 125854.08 | 5.64% | 10.20 |
| 2025-09-29 | 30.50 | 30.35 | 1.26 | 4.33% | 29.60 | 31.18 | 553113 | 169267.44 | 7.74% | 5.00 |
| 2025-09-26 | 28.57 | 29.09 | 0.49 | 1.71% | 27.90 | 29.12 | 353105 | 100994.25 | 4.94% | 128.34 |
| 2025-09-25 | 28.34 | 28.60 | 0.20 | 0.70% | 28.22 | 29.48 | 353894 | 102030.74 | 4.95% | 0.00 |
| 2025-09-24 | 27.43 | 28.40 | 0.70 | 2.53% | 27.15 | 28.64 | 347256 | 97309.04 | 4.86% | 0.00 |
| 2025-09-23 | 27.60 | 27.70 | 0.13 | 0.47% | 26.82 | 28.09 | 331597 | 90967.32 | 4.64% | 9.00 |
| 2025-09-22 | 27.85 | 27.57 | -0.08 | -0.29% | 27.36 | 28.36 | 256525 | 71064.62 | 3.59% | 0.00 |
| 2025-09-19 | 27.68 | 27.65 | -0.03 | -0.11% | 27.59 | 28.56 | 276807 | 77544.99 | 3.87% | 6.00 |
| 2025-09-18 | 28.63 | 27.68 | -1.14 | -3.96% | 27.22 | 28.78 | 490504 | 137583.66 | 6.86% | 10.00 |
| 2025-09-17 | 28.66 | 28.82 | -0.21 | -0.72% | 28.30 | 29.25 | 317753 | 91267.20 | 4.45% | 0.00 |
| 2025-09-16 | 29.45 | 29.03 | -0.19 | -0.65% | 28.18 | 29.90 | 442578 | 127461.88 | 6.19% | 0.00 |
| 2025-09-15 | 30.00 | 29.22 | -0.29 | -0.98% | 29.12 | 31.70 | 563215 | 172644.34 | 7.88% | 20.00 |
| 2025-09-12 | 29.09 | 29.51 | 0.42 | 1.44% | 28.04 | 29.95 | 516767 | 149484.16 | 7.23% | 41.00 |
| 2025-09-11 | 28.80 | 29.09 | 0.29 | 1.01% | 28.02 | 29.14 | 406467 | 116331.11 | 5.69% | 33.97 |
| 2025-09-10 | 28.60 | 28.80 | -0.30 | -1.03% | 27.88 | 29.18 | 503733 | 143375.52 | 7.05% | 0.00 |
| 2025-09-09 | 28.36 | 29.10 | 0.14 | 0.48% | 28.33 | 30.50 | 595891 | 174527.41 | 8.34% | 50.00 |
| 2025-09-08 | 28.30 | 28.96 | 1.68 | 6.16% | 27.01 | 29.55 | 732443 | 206820.56 | 10.25% | 28.70 |
| 2025-09-05 | 24.83 | 27.28 | 2.46 | 9.91% | 24.83 | 27.28 | 642838 | 171147.86 | 9.00% | 0.00 |
| 2025-09-04 | 25.50 | 24.82 | -0.54 | -2.13% | 24.36 | 26.78 | 489770 | 125898.51 | 6.85% | 0.00 |
| 2025-09-03 | 26.18 | 25.36 | -0.42 | -1.63% | 25.15 | 26.52 | 376776 | 97089.86 | 5.27% | 21.68 |
| 2025-09-02 | 25.37 | 25.78 | 0.40 | 1.58% | 24.95 | 26.10 | 411976 | 104968.81 | 5.76% | 0.00 |
| 2025-09-01 | 25.20 | 25.38 | 0.65 | 2.63% | 24.88 | 25.85 | 349417 | 88503.18 | 4.89% | 0.00 |
| 2025-08-29 | 23.56 | 24.73 | 1.18 | 5.01% | 23.40 | 25.59 | 507799 | 125486.53 | 7.11% | 0.00 |
| 2025-08-28 | 23.06 | 23.55 | 0.20 | 0.86% | 22.61 | 23.69 | 245415 | 56974.95 | 3.43% | 0.00 |
| 2025-08-27 | 23.54 | 23.35 | -0.10 | -0.43% | 23.35 | 24.55 | 351923 | 84288.48 | 4.92% | 0.00 |
| 2025-08-26 | 23.56 | 23.45 | -0.21 | -0.89% | 23.29 | 23.75 | 166738 | 39246.23 | 2.33% | 0.00 |
| 2025-08-25 | 22.99 | 23.66 | 0.79 | 3.45% | 22.87 | 24.17 | 332394 | 77939.92 | 4.65% | 0.00 |
| 2025-08-22 | 22.36 | 22.87 | 0.54 | 2.42% | 22.24 | 22.88 | 213943 | 48637.13 | 4.60% | 7.00 |
| 2025-08-21 | 22.95 | 22.33 | -0.48 | -2.10% | 22.23 | 22.95 | 184384 | 41481.69 | 3.96% | 0.00 |
| 2025-08-20 | 22.52 | 22.81 | 0.16 | 0.71% | 22.28 | 22.84 | 183855 | 41507.35 | 3.95% | 0.00 |
| 2025-08-19 | 22.67 | 22.65 | -0.02 | -0.09% | 22.26 | 22.88 | 184813 | 41717.92 | 3.97% | 0.00 |
| 2025-08-18 | 22.76 | 22.67 | -0.08 | -0.35% | 22.58 | 23.03 | 265941 | 60616.48 | 5.72% | 0.00 |
| 2025-08-15 | 22.16 | 22.75 | 0.55 | 2.48% | 22.12 | 22.75 | 165160 | 37337.36 | 3.55% | 49.30 |
| 2025-08-14 | 22.52 | 22.20 | -0.30 | -1.33% | 22.05 | 22.80 | 179408 | 40096.94 | 3.86% | 0.10 |
| 2025-08-13 | 22.40 | 22.50 | 0.03 | 0.13% | 22.40 | 22.78 | 143361 | 32368.00 | 3.08% | 10.63 |
| 2025-08-12 | 22.60 | 22.47 | -0.26 | -1.14% | 22.13 | 22.70 | 152707 | 34174.06 | 3.28% | 0.00 |
| 2025-08-11 | 22.69 | 22.73 | 0.37 | 1.65% | 22.38 | 22.81 | 188976 | 42712.70 | 4.06% | 0.00 |
| 2025-08-08 | 22.04 | 22.36 | 0.39 | 1.78% | 21.80 | 22.60 | 204636 | 45377.70 | 4.40% | 0.00 |
| 2025-08-07 | 21.70 | 21.97 | 0.34 | 1.57% | 21.28 | 22.26 | 275113 | 60235.18 | 5.92% | 0.00 |
| 2025-08-06 | 21.40 | 21.63 | 0.29 | 1.36% | 21.18 | 21.75 | 133566 | 28738.47 | 2.87% | 0.00 |
| 2025-08-05 | 21.08 | 21.34 | 0.44 | 2.11% | 21.00 | 21.70 | 191176 | 40690.71 | 4.11% | 0.00 |
| 2025-08-04 | 21.24 | 20.90 | -1.22 | -5.52% | 20.24 | 21.28 | 344704 | 71220.60 | 7.41% | 0.00 |
| 2025-08-01 | 22.31 | 22.12 | -0.19 | -0.85% | 22.00 | 22.49 | 129868 | 28847.79 | 2.79% | 0.00 |
| 2025-07-31 | 22.70 | 22.31 | -0.51 | -2.23% | 22.23 | 23.03 | 174213 | 39314.96 | 3.75% | 0.00 |
| 2025-07-30 | 23.42 | 22.82 | -0.73 | -3.10% | 22.66 | 23.56 | 188686 | 43429.29 | 4.06% | 0.00 |
| 2025-07-29 | 23.70 | 23.55 | 0.02 | 0.08% | 23.31 | 24.18 | 183598 | 43482.90 | 3.95% | 0.00 |
| 2025-07-28 | 23.12 | 23.53 | 0.27 | 1.16% | 22.93 | 23.79 | 178116 | 41812.02 | 3.83% | 4.00 |
| 2025-07-25 | 23.43 | 23.26 | -0.17 | -0.73% | 23.19 | 23.68 | 161102 | 37642.05 | 3.46% | 0.00 |
| 2025-07-24 | 22.57 | 23.43 | 0.82 | 3.63% | 22.55 | 23.58 | 247942 | 57468.19 | 5.33% | 33.00 |
| 2025-07-23 | 22.85 | 22.61 | -0.23 | -1.01% | 22.52 | 23.04 | 164473 | 37447.92 | 3.54% | 3.00 |
| 2025-07-22 | 22.43 | 22.84 | 0.24 | 1.06% | 22.33 | 23.40 | 230286 | 52993.80 | 4.95% | 0.00 |
| 2025-07-21 | 22.55 | 22.60 | 0.18 | 0.80% | 22.26 | 22.64 | 153060 | 34379.29 | 3.29% | 0.00 |
| 2025-07-18 | 22.29 | 22.42 | 0.12 | 0.54% | 22.27 | 22.79 | 174687 | 39331.69 | 3.76% | 0.00 |
| 2025-07-17 | 21.66 | 22.30 | 0.64 | 2.95% | 21.49 | 22.35 | 156138 | 34358.96 | 3.36% | 0.00 |
| 2025-07-16 | 21.63 | 21.66 | 0.05 | 0.23% | 21.41 | 21.94 | 139866 | 30368.09 | 3.01% | 0.00 |
| 2025-07-15 | 22.18 | 21.61 | -0.65 | -2.92% | 21.39 | 22.38 | 202991 | 44161.37 | 4.36% | 0.00 |
| 2025-07-14 | 22.19 | 22.26 | 0.21 | 0.95% | 22.08 | 22.66 | 150654 | 33635.65 | 3.24% | 0.00 |
| 2025-07-11 | 22.07 | 22.05 | -0.15 | -0.68% | 21.67 | 22.60 | 192566 | 42655.77 | 4.14% | 10.00 |
| 2025-07-10 | 22.00 | 22.20 | 0.11 | 0.50% | 21.90 | 22.39 | 131249 | 29051.20 | 2.82% | 0.00 |
| 2025-07-09 | 22.59 | 22.09 | -0.38 | -1.69% | 22.02 | 22.67 | 146497 | 32683.39 | 3.15% | 5.00 |
| 2025-07-08 | 22.21 | 22.47 | 0.19 | 0.85% | 22.16 | 22.78 | 125818 | 28280.43 | 2.71% | 0.00 |
| 2025-07-07 | 22.22 | 22.28 | -0.18 | -0.80% | 22.12 | 22.63 | 115376 | 25783.91 | 2.48% | 0.00 |
| 2025-07-04 | 23.06 | 22.46 | -0.98 | -4.18% | 22.43 | 23.23 | 236552 | 53810.29 | 5.09% | 0.00 |
| 2025-07-03 | 23.00 | 23.44 | 0.39 | 1.69% | 22.61 | 23.70 | 308802 | 71679.34 | 6.64% | 3.00 |
| 2025-07-02 | 22.32 | 23.05 | 0.56 | 2.49% | 21.90 | 23.20 | 310942 | 70380.99 | 6.69% | 43.35 |
| 2025-07-01 | 22.67 | 22.49 | 0.17 | 0.76% | 21.84 | 22.67 | 240483 | 53539.38 | 5.17% | 10.00 |
| 2025-06-30 | 22.40 | 22.32 | -0.09 | -0.40% | 22.09 | 22.70 | 224826 | 50150.34 | 4.83% | 0.00 |
容百科技(688005)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。
