| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 29.98 | 30.20 | 0.04 | 0.13% | 29.41 | 30.32 | 189059 | 56433.43 | 2.65% | 0.00 |
| 2026-02-03 | 29.99 | 30.16 | 0.80 | 2.72% | 29.74 | 30.30 | 154441 | 46390.84 | 2.16% | 0.00 |
| 2026-02-02 | 30.45 | 29.36 | -1.29 | -4.21% | 29.36 | 30.85 | 215903 | 64457.36 | 3.02% | 0.00 |
| 2026-01-30 | 31.40 | 30.65 | -0.59 | -1.89% | 29.85 | 31.54 | 236084 | 72228.26 | 3.30% | 0.01 |
| 2026-01-29 | 32.20 | 31.24 | -1.15 | -3.55% | 31.17 | 32.32 | 255244 | 80780.59 | 3.57% | 0.00 |
| 2026-01-28 | 32.31 | 32.39 | -0.19 | -0.58% | 31.87 | 32.96 | 221023 | 71296.45 | 3.09% | 0.00 |
| 2026-01-27 | 33.60 | 32.58 | -0.75 | -2.25% | 31.44 | 33.93 | 308105 | 99731.48 | 4.31% | 0.00 |
| 2026-01-26 | 35.01 | 33.33 | -2.55 | -7.11% | 33.31 | 35.48 | 461839 | 157738.81 | 6.46% | 0.00 |
| 2026-01-23 | 30.20 | 35.88 | 5.82 | 19.36% | 30.20 | 35.88 | 716827 | 237744.20 | 10.03% | 24.15 |
| 2026-01-22 | 31.50 | 30.06 | -1.62 | -5.11% | 30.03 | 32.22 | 410611 | 126244.16 | 5.75% | 0.00 |
| 2026-01-21 | 32.61 | 31.68 | -1.41 | -4.26% | 31.07 | 33.19 | 455451 | 146060.12 | 6.37% | 12.20 |
| 2026-01-20 | 33.00 | 33.09 | -0.09 | -0.27% | 32.38 | 34.29 | 491284 | 163228.31 | 6.87% | 0.00 |
| 2026-01-19 | 29.88 | 33.18 | -4.17 | -11.16% | 29.88 | 34.70 | 892574 | 294001.81 | 12.49% | 0.00 |
| 2026-01-13 | 36.55 | 37.35 | 0.61 | 1.66% | 36.54 | 37.67 | 457553 | 169402.59 | 6.40% | 10.00 |
| 2026-01-12 | 35.17 | 36.74 | 1.96 | 5.64% | 35.17 | 37.50 | 492317 | 179857.02 | 6.89% | 0.00 |
| 2026-01-09 | 33.07 | 34.78 | 1.40 | 4.19% | 32.70 | 35.86 | 453608 | 155727.08 | 6.35% | 0.00 |
| 2026-01-08 | 34.81 | 33.38 | -1.42 | -4.08% | 32.88 | 34.87 | 399435 | 135057.31 | 5.59% | 4.00 |
| 2026-01-07 | 35.43 | 34.80 | -1.19 | -3.31% | 34.63 | 35.96 | 331255 | 116141.66 | 4.64% | 0.00 |
| 2026-01-06 | 34.62 | 35.99 | 1.13 | 3.24% | 34.62 | 35.99 | 402226 | 142507.22 | 5.63% | 2.00 |
| 2026-01-05 | 35.30 | 34.86 | -0.54 | -1.53% | 33.70 | 35.30 | 406936 | 140255.03 | 5.69% | 0.00 |
| 2025-12-31 | 35.00 | 35.40 | 0.60 | 1.72% | 34.37 | 35.80 | 379997 | 133431.50 | 5.32% | 0.00 |
| 2025-12-30 | 32.82 | 34.80 | 1.35 | 4.04% | 32.62 | 35.20 | 473463 | 160954.94 | 6.63% | 0.00 |
| 2025-12-29 | 34.99 | 33.45 | -0.60 | -1.76% | 33.38 | 35.85 | 602972 | 207397.34 | 8.44% | 0.00 |
| 2025-12-26 | 32.55 | 34.05 | 2.09 | 6.54% | 32.40 | 35.00 | 656880 | 222209.28 | 9.19% | 0.55 |
| 2025-12-25 | 30.84 | 31.96 | 1.29 | 4.21% | 30.47 | 32.18 | 386871 | 122676.45 | 5.41% | 24.00 |
| 2025-12-24 | 29.57 | 30.67 | 1.10 | 3.72% | 29.37 | 30.85 | 339351 | 102147.52 | 4.75% | 35.21 |
| 2025-12-23 | 29.08 | 29.57 | 0.74 | 2.57% | 29.08 | 30.31 | 340521 | 100957.57 | 4.77% | 0.00 |
| 2025-12-22 | 28.65 | 28.83 | 0.02 | 0.07% | 28.39 | 29.50 | 313149 | 90346.44 | 4.38% | 0.00 |
| 2025-12-19 | 27.36 | 28.81 | 1.66 | 6.11% | 27.08 | 28.90 | 310924 | 86992.62 | 4.35% | 10.21 |
| 2025-12-18 | 27.27 | 27.15 | -0.45 | -1.63% | 27.03 | 27.83 | 146033 | 40033.29 | 2.04% | 0.00 |
| 2025-12-17 | 26.90 | 27.60 | 0.89 | 3.33% | 26.75 | 27.63 | 181155 | 49229.02 | 2.53% | 0.00 |
| 2025-12-16 | 27.44 | 26.71 | -0.59 | -2.16% | 26.37 | 27.44 | 176062 | 47014.98 | 2.46% | 0.00 |
| 2025-12-15 | 27.91 | 27.30 | -0.13 | -0.47% | 27.23 | 28.30 | 205249 | 56934.52 | 2.87% | 0.00 |
| 2025-12-12 | 28.03 | 27.43 | -0.44 | -1.58% | 27.12 | 28.23 | 238702 | 65476.53 | 3.34% | 2.00 |
| 2025-12-11 | 28.28 | 27.87 | -0.26 | -0.92% | 27.69 | 28.83 | 220306 | 62164.17 | 3.08% | 0.00 |
| 2025-12-10 | 28.49 | 28.13 | -0.30 | -1.06% | 27.89 | 28.70 | 171394 | 48304.16 | 2.40% | 0.00 |
| 2025-12-09 | 28.64 | 28.43 | -0.40 | -1.39% | 28.26 | 28.92 | 172458 | 49169.98 | 2.41% | 0.00 |
| 2025-12-08 | 28.35 | 28.83 | 0.65 | 2.31% | 28.21 | 29.21 | 241123 | 69285.65 | 3.37% | 0.00 |
| 2025-12-05 | 28.08 | 28.18 | 0.10 | 0.36% | 27.47 | 28.35 | 180915 | 50623.05 | 2.53% | 0.00 |
| 2025-12-04 | 28.31 | 28.08 | -0.44 | -1.54% | 27.68 | 28.63 | 173586 | 48754.47 | 2.43% | 0.00 |
| 2025-12-03 | 29.60 | 28.52 | -0.78 | -2.66% | 28.34 | 29.90 | 237982 | 68834.12 | 3.33% | 0.00 |
| 2025-12-02 | 29.97 | 29.30 | -0.52 | -1.74% | 29.21 | 30.05 | 197812 | 58420.52 | 2.77% | 0.00 |
| 2025-12-01 | 30.50 | 29.82 | -0.79 | -2.58% | 29.70 | 31.11 | 309787 | 93750.48 | 4.34% | 30.00 |
| 2025-11-28 | 30.11 | 30.61 | -0.01 | -0.03% | 30.11 | 31.28 | 320768 | 98633.58 | 4.49% | 0.00 |
| 2025-11-27 | 29.54 | 30.62 | 0.83 | 2.79% | 29.54 | 31.14 | 392046 | 120186.21 | 5.49% | 2.00 |
| 2025-11-26 | 30.45 | 29.79 | -0.72 | -2.36% | 29.76 | 30.60 | 323983 | 97573.03 | 4.53% | 3.00 |
| 2025-11-25 | 31.08 | 30.51 | 0.01 | 0.03% | 30.45 | 31.39 | 363510 | 111940.33 | 5.09% | 0.00 |
| 2025-11-24 | 31.26 | 30.50 | -0.25 | -0.81% | 30.26 | 31.43 | 403059 | 124298.59 | 5.64% | 10.00 |
| 2025-11-21 | 33.50 | 30.75 | -4.19 | -11.99% | 30.65 | 34.20 | 747712 | 240214.09 | 10.46% | 13.16 |
| 2025-11-20 | 35.80 | 34.94 | -0.69 | -1.94% | 34.57 | 37.07 | 698599 | 249581.52 | 9.78% | 3.00 |
| 2025-11-19 | 33.90 | 35.63 | 1.83 | 5.41% | 33.85 | 37.78 | 911771 | 330858.91 | 12.76% | 46.43 |
| 2025-11-18 | 38.00 | 33.80 | -1.60 | -4.52% | 32.98 | 38.78 | 1147048 | 405668.38 | 16.05% | 14.00 |
| 2025-11-17 | 33.00 | 35.40 | 5.90 | 20.00% | 33.00 | 35.40 | 812572 | 283858.91 | 11.37% | 2.00 |
| 2025-11-14 | 29.70 | 29.50 | -0.56 | -1.86% | 29.49 | 30.29 | 284697 | 84817.64 | 3.98% | 0.00 |
| 2025-11-13 | 28.48 | 30.06 | 1.53 | 5.36% | 28.47 | 30.71 | 536008 | 160911.91 | 7.50% | 0.00 |
| 2025-11-12 | 29.20 | 28.53 | -1.02 | -3.45% | 27.90 | 29.26 | 274800 | 78542.28 | 3.85% | 0.00 |
| 2025-11-11 | 29.33 | 29.55 | 0.00 | 0.00% | 29.20 | 29.93 | 285829 | 84476.56 | 4.00% | 0.00 |
| 2025-11-10 | 29.60 | 29.55 | 0.30 | 1.03% | 28.50 | 30.48 | 465011 | 136771.70 | 6.51% | 0.00 |
| 2025-11-07 | 27.29 | 29.25 | 1.70 | 6.17% | 27.02 | 29.60 | 501039 | 143413.89 | 7.01% | 0.00 |
| 2025-11-06 | 26.88 | 27.55 | 0.71 | 2.65% | 26.75 | 27.94 | 211404 | 57817.68 | 2.96% | 0.00 |
| 2025-11-05 | 25.50 | 26.84 | 0.69 | 2.64% | 25.48 | 27.22 | 231462 | 61575.53 | 3.24% | 0.00 |
| 2025-11-04 | 26.83 | 26.15 | -0.86 | -3.18% | 25.95 | 27.27 | 194801 | 51552.20 | 2.73% | 0.00 |
| 2025-11-03 | 27.50 | 27.01 | -0.94 | -3.36% | 26.32 | 27.87 | 317374 | 85192.55 | 4.44% | 0.00 |
| 2025-10-31 | 26.60 | 27.95 | 1.35 | 5.08% | 26.55 | 29.26 | 501330 | 142508.98 | 7.02% | 3.00 |
| 2025-10-30 | 26.44 | 26.60 | 0.16 | 0.61% | 26.29 | 27.30 | 312595 | 83746.57 | 4.37% | 23.00 |
| 2025-10-29 | 25.80 | 26.44 | 0.53 | 2.05% | 25.75 | 26.55 | 207675 | 54412.22 | 2.91% | 0.00 |
| 2025-10-28 | 26.01 | 25.91 | -0.09 | -0.35% | 25.70 | 26.44 | 164079 | 42698.10 | 2.30% | 0.00 |
| 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 |
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。
