| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 39.36 | 39.12 | -0.28 | -0.71% | 38.78 | 39.93 | 31562 | 12409.11 | 2.13% | 0.00 |
| 2026-02-05 | 41.79 | 39.40 | -2.90 | -6.86% | 38.91 | 42.31 | 63260 | 25450.08 | 4.27% | 0.00 |
| 2026-02-04 | 43.60 | 42.30 | -0.95 | -2.20% | 41.89 | 44.74 | 53252 | 23013.95 | 3.60% | 0.00 |
| 2026-02-03 | 41.52 | 43.25 | 0.71 | 1.67% | 40.28 | 43.77 | 90302 | 38318.45 | 6.10% | 0.00 |
| 2026-02-02 | 38.02 | 42.54 | 7.09 | 20.00% | 38.02 | 42.54 | 82409 | 33820.86 | 5.57% | 0.00 |
| 2026-01-30 | 35.50 | 35.45 | -0.35 | -0.98% | 34.04 | 36.19 | 38983 | 13680.63 | 2.63% | 0.00 |
| 2026-01-29 | 36.45 | 35.80 | -0.66 | -1.81% | 35.70 | 37.70 | 32904 | 12075.43 | 2.22% | 0.00 |
| 2026-01-28 | 36.42 | 36.46 | -0.54 | -1.46% | 35.30 | 37.60 | 59538 | 21800.81 | 4.02% | 0.00 |
| 2026-01-27 | 37.74 | 37.00 | -0.79 | -2.09% | 35.80 | 37.99 | 52078 | 19226.62 | 3.52% | 0.00 |
| 2026-01-26 | 38.54 | 37.79 | -1.14 | -2.93% | 37.10 | 39.60 | 50192 | 19232.38 | 3.39% | 0.00 |
| 2026-01-23 | 38.81 | 38.93 | 0.26 | 0.67% | 37.80 | 39.56 | 37168 | 14415.71 | 2.51% | 0.00 |
| 2026-01-22 | 39.33 | 38.67 | -1.08 | -2.72% | 38.00 | 42.24 | 47350 | 18925.12 | 3.20% | 0.00 |
| 2026-01-21 | 38.50 | 39.75 | 1.44 | 3.76% | 37.50 | 39.86 | 41461 | 16050.56 | 2.80% | 0.00 |
| 2026-01-20 | 38.90 | 38.31 | -1.00 | -2.54% | 36.20 | 39.80 | 51751 | 19572.04 | 3.50% | 0.00 |
| 2026-01-19 | 37.88 | 39.31 | 1.23 | 3.23% | 36.58 | 40.18 | 50181 | 19448.21 | 3.39% | 0.00 |
| 2026-01-16 | 37.66 | 38.08 | 0.51 | 1.36% | 37.42 | 39.48 | 50233 | 19321.46 | 3.39% | 0.00 |
| 2026-01-15 | 37.81 | 37.57 | -0.20 | -0.53% | 36.00 | 39.10 | 53406 | 19905.34 | 3.61% | 0.00 |
| 2026-01-14 | 36.90 | 37.77 | 0.22 | 0.59% | 36.50 | 39.88 | 66417 | 25391.87 | 4.49% | 0.00 |
| 2026-01-13 | 35.17 | 37.55 | 2.24 | 6.34% | 34.31 | 38.00 | 76642 | 27945.48 | 5.18% | 0.00 |
| 2026-01-12 | 30.40 | 35.31 | 4.93 | 16.23% | 30.40 | 36.20 | 97412 | 33210.48 | 6.58% | 0.00 |
| 2026-01-09 | 30.80 | 30.38 | -0.18 | -0.59% | 29.00 | 30.80 | 68928 | 20426.68 | 4.66% | 0.00 |
| 2026-01-08 | 31.78 | 30.56 | -1.68 | -5.21% | 30.50 | 31.98 | 67303 | 20934.92 | 4.55% | 0.00 |
| 2026-01-07 | 30.45 | 32.24 | 1.29 | 4.17% | 29.80 | 32.65 | 78542 | 24560.35 | 5.31% | 0.00 |
| 2026-01-06 | 28.25 | 30.95 | 2.60 | 9.17% | 28.11 | 31.40 | 82052 | 24665.06 | 5.54% | 0.00 |
| 2026-01-05 | 26.93 | 28.35 | 1.39 | 5.16% | 26.93 | 29.10 | 55021 | 15578.91 | 3.72% | 0.00 |
| 2025-12-31 | 26.78 | 26.96 | 0.17 | 0.63% | 26.02 | 27.16 | 33266 | 8863.18 | 2.25% | 0.00 |
| 2025-12-30 | 26.29 | 26.79 | -0.04 | -0.15% | 26.20 | 28.21 | 64853 | 17632.61 | 4.38% | 0.00 |
| 2025-12-29 | 24.42 | 26.83 | 3.00 | 12.59% | 24.20 | 27.67 | 100712 | 26767.11 | 6.80% | 0.00 |
| 2025-12-26 | 23.85 | 23.83 | 0.02 | 0.08% | 23.42 | 24.23 | 38796 | 9227.48 | 2.62% | 0.00 |
| 2025-12-25 | 22.91 | 23.81 | 0.93 | 4.06% | 22.64 | 23.85 | 39445 | 9183.33 | 2.66% | 0.00 |
| 2025-12-24 | 22.35 | 22.88 | 0.54 | 2.42% | 22.22 | 23.15 | 34270 | 7827.98 | 2.31% | 0.00 |
| 2025-12-23 | 22.52 | 22.34 | -0.08 | -0.36% | 22.06 | 22.95 | 29678 | 6680.58 | 2.00% | 0.00 |
| 2025-12-22 | 22.59 | 22.42 | 0.14 | 0.63% | 22.15 | 22.59 | 21031 | 4702.00 | 1.42% | 0.00 |
| 2025-12-19 | 21.10 | 22.28 | 1.28 | 6.10% | 21.00 | 22.61 | 41973 | 9218.85 | 2.84% | 0.00 |
| 2025-12-18 | 21.31 | 21.00 | -0.23 | -1.08% | 20.90 | 21.55 | 18095 | 3834.96 | 1.22% | 0.00 |
| 2025-12-17 | 20.37 | 21.23 | 0.62 | 3.01% | 19.82 | 21.39 | 35099 | 7260.05 | 2.37% | 0.00 |
| 2025-12-16 | 22.35 | 20.61 | -1.99 | -8.81% | 20.44 | 22.35 | 54963 | 11529.11 | 3.71% | 0.00 |
| 2025-12-15 | 21.84 | 22.60 | 1.02 | 4.73% | 21.59 | 23.67 | 69123 | 15768.04 | 4.67% | 0.00 |
| 2025-12-12 | 21.10 | 21.58 | 0.35 | 1.65% | 21.01 | 22.50 | 37496 | 8152.22 | 2.53% | 0.00 |
| 2025-12-11 | 21.98 | 21.23 | -0.55 | -2.53% | 21.12 | 21.99 | 20377 | 4371.04 | 1.38% | 0.00 |
| 2025-12-10 | 22.55 | 21.78 | -0.52 | -2.33% | 21.57 | 22.55 | 22028 | 4795.26 | 1.49% | 0.00 |
| 2025-12-09 | 22.30 | 22.30 | 0.01 | 0.04% | 22.02 | 22.55 | 28832 | 6410.11 | 1.95% | 0.00 |
| 2025-12-08 | 20.35 | 22.29 | 2.02 | 9.97% | 20.25 | 22.65 | 57934 | 12675.34 | 3.91% | 0.00 |
| 2025-12-05 | 19.66 | 20.27 | 0.56 | 2.84% | 19.30 | 20.50 | 30070 | 5958.80 | 2.03% | 0.00 |
| 2025-12-04 | 20.14 | 19.71 | -0.16 | -0.81% | 19.56 | 20.14 | 12813 | 2530.91 | 0.87% | 0.00 |
| 2025-12-03 | 20.25 | 19.87 | -0.51 | -2.50% | 19.72 | 20.60 | 21851 | 4362.72 | 1.48% | 0.00 |
| 2025-12-02 | 20.85 | 20.38 | -0.62 | -2.95% | 20.20 | 21.05 | 21202 | 4339.98 | 1.43% | 0.00 |
| 2025-12-01 | 21.95 | 21.00 | -0.89 | -4.07% | 20.88 | 22.60 | 43671 | 9448.02 | 2.95% | 0.00 |
| 2025-11-28 | 20.60 | 21.89 | 1.74 | 8.64% | 20.25 | 21.89 | 54378 | 11571.20 | 3.67% | 9.00 |
| 2025-11-27 | 20.06 | 20.15 | 0.09 | 0.45% | 19.97 | 20.59 | 19725 | 3991.06 | 1.33% | 0.00 |
| 2025-11-26 | 20.18 | 20.06 | -0.15 | -0.74% | 19.95 | 20.59 | 26508 | 5368.48 | 1.79% | 0.00 |
| 2025-11-25 | 19.75 | 20.21 | 0.65 | 3.32% | 19.62 | 20.52 | 29656 | 6001.46 | 2.00% | 0.00 |
| 2025-11-24 | 19.21 | 19.56 | 0.51 | 2.68% | 19.00 | 19.67 | 32902 | 6353.52 | 2.22% | 0.00 |
| 2025-11-21 | 20.56 | 19.05 | -1.60 | -7.75% | 19.04 | 20.74 | 40177 | 7862.71 | 2.71% | 0.00 |
| 2025-11-20 | 20.69 | 20.65 | -0.02 | -0.10% | 20.16 | 20.94 | 26034 | 5346.44 | 1.76% | 0.00 |
| 2025-11-19 | 21.49 | 20.67 | -0.66 | -3.09% | 20.33 | 21.49 | 34687 | 7198.90 | 2.34% | 0.00 |
| 2025-11-18 | 21.64 | 21.33 | -0.27 | -1.25% | 21.10 | 21.64 | 31132 | 6643.80 | 2.10% | 0.00 |
| 2025-11-17 | 22.53 | 21.60 | -0.80 | -3.57% | 21.00 | 22.64 | 47983 | 10371.90 | 3.24% | 0.00 |
| 2025-11-14 | 22.80 | 22.40 | -0.57 | -2.48% | 22.35 | 22.94 | 36654 | 8274.18 | 2.48% | 0.00 |
| 2025-11-13 | 23.91 | 22.97 | -0.45 | -1.92% | 22.95 | 24.82 | 66480 | 15697.06 | 4.49% | 0.00 |
| 2025-11-12 | 24.27 | 23.42 | -1.08 | -4.41% | 23.25 | 24.48 | 62217 | 14702.95 | 4.20% | 0.00 |
| 2025-11-11 | 24.01 | 24.50 | 0.94 | 3.99% | 23.88 | 25.38 | 121258 | 29890.72 | 8.19% | 0.00 |
| 2025-11-10 | 21.93 | 23.56 | 1.65 | 7.53% | 21.81 | 24.90 | 120826 | 28561.32 | 8.16% | 0.00 |
| 2025-11-07 | 20.47 | 21.91 | 1.44 | 7.03% | 20.25 | 22.75 | 95267 | 20588.34 | 6.44% | 0.00 |
| 2025-11-06 | 20.55 | 20.47 | -0.08 | -0.39% | 20.20 | 20.68 | 34977 | 7138.47 | 2.36% | 0.00 |
| 2025-11-05 | 21.01 | 20.55 | -0.55 | -2.61% | 20.09 | 21.09 | 70246 | 14416.46 | 4.75% | 0.00 |
| 2025-11-04 | 21.75 | 21.10 | -0.50 | -2.31% | 21.00 | 22.68 | 105698 | 23038.19 | 7.14% | 0.00 |
| 2025-11-03 | 21.00 | 21.60 | 0.65 | 3.10% | 20.70 | 21.96 | 88114 | 18813.43 | 5.95% | 0.00 |
| 2025-10-31 | 20.62 | 20.95 | 0.33 | 1.60% | 20.50 | 21.15 | 40151 | 8390.94 | 2.71% | 0.00 |
| 2025-10-30 | 21.05 | 20.62 | -0.58 | -2.74% | 20.53 | 21.10 | 40931 | 8500.78 | 2.76% | 0.00 |
| 2025-10-29 | 21.50 | 21.20 | -0.17 | -0.80% | 20.83 | 21.50 | 44002 | 9303.54 | 2.97% | 0.00 |
| 2025-10-28 | 21.48 | 21.37 | -0.17 | -0.79% | 21.25 | 21.76 | 50242 | 10788.23 | 3.39% | 0.00 |
| 2025-10-27 | 22.39 | 21.54 | -0.46 | -2.09% | 21.33 | 22.39 | 56705 | 12327.01 | 3.83% | 0.00 |
| 2025-10-24 | 22.29 | 22.00 | 0.07 | 0.32% | 21.55 | 22.29 | 53102 | 11614.21 | 3.59% | 0.00 |
| 2025-10-23 | 22.05 | 21.93 | -0.12 | -0.54% | 21.43 | 22.17 | 37174 | 8065.42 | 2.51% | 0.00 |
| 2025-10-22 | 22.78 | 22.05 | -0.73 | -3.20% | 21.90 | 23.10 | 72944 | 16334.72 | 4.93% | 0.00 |
| 2025-10-21 | 22.56 | 22.78 | 0.63 | 2.84% | 22.37 | 23.48 | 133295 | 30645.26 | 9.00% | 0.00 |
| 2025-10-20 | 24.47 | 22.15 | -3.06 | -12.14% | 21.57 | 25.81 | 171059 | 38530.68 | 11.56% | 0.00 |
| 2025-10-17 | 25.95 | 25.21 | -0.30 | -1.18% | 25.10 | 27.57 | 125064 | 32864.08 | 8.45% | 0.00 |
| 2025-10-16 | 25.31 | 25.51 | 0.57 | 2.29% | 24.30 | 27.35 | 122224 | 31473.42 | 8.26% | 0.00 |
复洁科技(688335)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。
