| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 35.50 | 34.55 | -0.58 | -1.65% | 34.16 | 35.50 | 25404 | 8826.04 | 1.72% | 0.00 |
| 2026-03-25 | 36.26 | 35.13 | -1.26 | -3.46% | 35.00 | 36.28 | 38371 | 13609.18 | 2.59% | 0.00 |
| 2026-03-24 | 34.03 | 36.39 | 3.53 | 10.74% | 34.03 | 37.70 | 52386 | 18860.59 | 3.54% | 0.00 |
| 2026-03-23 | 34.69 | 32.86 | -3.00 | -8.37% | 32.68 | 36.01 | 34123 | 11691.20 | 2.31% | 0.00 |
| 2026-03-20 | 36.98 | 35.86 | -1.12 | -3.03% | 35.85 | 37.60 | 20198 | 7376.73 | 1.36% | 0.00 |
| 2026-03-19 | 38.36 | 36.98 | -1.51 | -3.92% | 36.70 | 38.47 | 25463 | 9536.31 | 1.72% | 0.00 |
| 2026-03-18 | 38.50 | 38.49 | 0.14 | 0.37% | 37.58 | 38.90 | 26055 | 9932.46 | 1.76% | 0.00 |
| 2026-03-17 | 41.50 | 38.35 | -2.66 | -6.49% | 38.34 | 42.60 | 45343 | 18181.91 | 3.06% | 0.00 |
| 2026-03-16 | 41.53 | 41.01 | -0.60 | -1.44% | 40.46 | 42.25 | 43803 | 18092.64 | 2.96% | 0.00 |
| 2026-03-13 | 39.81 | 41.61 | 2.01 | 5.08% | 39.40 | 43.88 | 76385 | 31926.34 | 5.16% | 0.00 |
| 2026-03-12 | 39.00 | 39.60 | 0.53 | 1.36% | 38.86 | 40.99 | 42019 | 16724.17 | 2.84% | 0.00 |
| 2026-03-11 | 40.70 | 39.07 | -1.49 | -3.67% | 38.80 | 40.71 | 42831 | 16807.44 | 2.89% | 0.00 |
| 2026-03-10 | 38.50 | 40.56 | 3.02 | 8.04% | 38.50 | 42.24 | 64292 | 26135.07 | 4.34% | 0.00 |
| 2026-03-09 | 37.20 | 37.54 | -0.01 | -0.03% | 36.40 | 37.90 | 21954 | 8140.97 | 1.48% | 0.00 |
| 2026-03-06 | 36.30 | 37.55 | 1.14 | 3.13% | 36.30 | 38.58 | 25639 | 9649.14 | 1.73% | 0.00 |
| 2026-03-05 | 36.30 | 36.41 | 0.62 | 1.73% | 35.70 | 36.95 | 22139 | 8054.14 | 1.50% | 2.00 |
| 2026-03-04 | 34.90 | 35.79 | -0.61 | -1.68% | 34.90 | 37.20 | 28918 | 10423.53 | 1.95% | 0.00 |
| 2026-03-03 | 38.88 | 36.40 | -2.40 | -6.19% | 36.40 | 39.28 | 42213 | 15797.16 | 2.85% | 0.00 |
| 2026-03-02 | 41.69 | 38.80 | -1.28 | -3.19% | 38.80 | 42.25 | 47734 | 19131.63 | 3.22% | 0.00 |
| 2026-02-27 | 38.60 | 40.08 | 1.77 | 4.62% | 38.60 | 41.63 | 49342 | 19822.69 | 3.33% | 0.00 |
| 2026-02-26 | 39.20 | 38.31 | -0.68 | -1.74% | 37.50 | 39.40 | 33757 | 12927.84 | 2.28% | 0.00 |
| 2026-02-25 | 38.80 | 38.99 | 0.04 | 0.10% | 38.80 | 40.60 | 33975 | 13525.88 | 2.30% | 0.00 |
| 2026-02-24 | 39.45 | 38.95 | -0.35 | -0.89% | 38.50 | 40.16 | 30273 | 11866.85 | 2.04% | 0.00 |
| 2026-02-13 | 39.10 | 39.30 | 0.22 | 0.56% | 38.50 | 40.34 | 22651 | 8963.07 | 1.53% | 0.00 |
| 2026-02-12 | 38.41 | 39.08 | 0.70 | 1.82% | 38.41 | 39.84 | 20504 | 8003.24 | 1.39% | 0.00 |
| 2026-02-11 | 38.90 | 38.38 | -1.09 | -2.76% | 38.18 | 39.69 | 22599 | 8799.06 | 1.53% | 7.00 |
| 2026-02-10 | 39.50 | 39.47 | -0.03 | -0.08% | 38.60 | 40.00 | 28594 | 11236.61 | 1.93% | 0.00 |
| 2026-02-09 | 39.40 | 39.50 | 0.38 | 0.97% | 38.05 | 39.90 | 47115 | 18421.31 | 3.18% | 0.00 |
| 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 |
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。
