| 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 | 45.00 | 43.21 | -1.65 | -3.68% | 42.92 | 45.45 | 14561 | 6358.64 | 1.67% | 0.00 |
| 2026-03-25 | 44.74 | 44.86 | 0.74 | 1.68% | 44.70 | 45.90 | 14944 | 6755.06 | 1.71% | 0.00 |
| 2026-03-24 | 44.14 | 44.12 | 0.80 | 1.85% | 42.89 | 44.49 | 14729 | 6400.90 | 1.69% | 0.00 |
| 2026-03-23 | 45.09 | 43.32 | -2.15 | -4.73% | 43.02 | 46.50 | 25436 | 11379.85 | 2.91% | 0.00 |
| 2026-03-20 | 47.46 | 45.47 | -1.99 | -4.19% | 45.43 | 48.31 | 13791 | 6423.59 | 1.58% | 0.00 |
| 2026-03-19 | 48.59 | 47.46 | -2.00 | -4.04% | 47.22 | 48.68 | 17578 | 8411.62 | 2.01% | 0.00 |
| 2026-03-18 | 49.29 | 49.46 | -0.05 | -0.10% | 49.00 | 49.93 | 13725 | 6786.12 | 1.57% | 0.00 |
| 2026-03-17 | 49.26 | 49.51 | 0.29 | 0.59% | 49.26 | 51.36 | 17989 | 9037.79 | 2.06% | 0.00 |
| 2026-03-16 | 48.96 | 49.22 | 0.57 | 1.17% | 47.41 | 49.29 | 15770 | 7616.75 | 1.81% | 0.00 |
| 2026-03-13 | 50.03 | 48.65 | -1.64 | -3.26% | 48.61 | 50.28 | 12580 | 6201.26 | 1.44% | 0.00 |
| 2026-03-12 | 51.29 | 50.29 | -1.25 | -2.43% | 49.75 | 51.34 | 16705 | 8426.29 | 1.91% | 0.00 |
| 2026-03-11 | 53.40 | 51.54 | -1.86 | -3.48% | 51.06 | 53.72 | 25706 | 13404.63 | 2.95% | 0.00 |
| 2026-03-10 | 51.50 | 53.40 | 2.19 | 4.28% | 51.08 | 53.61 | 25677 | 13432.03 | 2.94% | 0.00 |
| 2026-03-09 | 49.00 | 51.21 | 1.30 | 2.60% | 48.48 | 52.10 | 33440 | 16783.01 | 3.83% | 0.00 |
| 2026-03-06 | 48.06 | 49.91 | 1.52 | 3.14% | 47.98 | 50.84 | 23102 | 11499.73 | 2.65% | 0.00 |
| 2026-03-05 | 49.29 | 48.39 | 0.34 | 0.71% | 47.73 | 49.79 | 26139 | 12665.42 | 3.00% | 0.00 |
| 2026-03-04 | 48.97 | 48.05 | -0.31 | -0.64% | 47.08 | 50.29 | 47748 | 23138.98 | 5.47% | 0.00 |
| 2026-03-03 | 54.86 | 48.36 | -6.50 | -11.85% | 48.00 | 55.00 | 52388 | 26586.51 | 6.00% | 0.00 |
| 2026-03-02 | 55.90 | 54.86 | -6.16 | -10.10% | 54.16 | 57.99 | 52374 | 29119.25 | 6.00% | 0.00 |
| 2026-02-27 | 60.32 | 61.02 | 0.82 | 1.36% | 59.40 | 61.19 | 23042 | 13869.85 | 2.64% | 0.00 |
| 2026-02-26 | 60.79 | 60.20 | -0.60 | -0.99% | 59.59 | 61.71 | 25154 | 15234.87 | 2.88% | 0.00 |
| 2026-02-25 | 62.26 | 60.80 | -1.24 | -2.00% | 59.56 | 62.48 | 29261 | 17628.05 | 3.35% | 0.00 |
| 2026-02-24 | 66.77 | 62.04 | -4.45 | -6.69% | 61.88 | 67.86 | 27228 | 17255.58 | 3.12% | 0.00 |
| 2026-02-13 | 66.83 | 66.49 | -0.83 | -1.23% | 66.23 | 69.97 | 17229 | 11694.94 | 1.97% | 0.00 |
| 2026-02-12 | 64.42 | 67.32 | 2.90 | 4.50% | 64.30 | 67.66 | 14967 | 9955.30 | 1.72% | 0.00 |
| 2026-02-11 | 64.05 | 64.42 | 0.57 | 0.89% | 63.34 | 65.96 | 14056 | 9109.25 | 1.61% | 0.00 |
| 2026-02-10 | 64.50 | 63.85 | -0.55 | -0.85% | 63.08 | 65.66 | 11821 | 7558.28 | 1.35% | 0.00 |
| 2026-02-09 | 66.50 | 64.40 | -1.09 | -1.66% | 64.00 | 66.78 | 13907 | 9003.83 | 1.59% | 0.00 |
| 2026-02-06 | 64.50 | 65.49 | 0.03 | 0.05% | 63.80 | 66.85 | 14020 | 9240.00 | 1.61% | 0.00 |
| 2026-02-05 | 64.51 | 65.46 | 0.45 | 0.69% | 62.99 | 66.01 | 19438 | 12552.75 | 2.23% | 0.00 |
| 2026-02-04 | 67.97 | 65.01 | -2.59 | -3.83% | 64.26 | 68.00 | 24160 | 15790.83 | 2.77% | 0.00 |
| 2026-02-03 | 63.88 | 67.60 | 4.97 | 7.94% | 63.00 | 67.77 | 37273 | 24331.43 | 4.27% | 0.00 |
| 2026-02-02 | 63.17 | 62.63 | -0.57 | -0.90% | 61.01 | 65.79 | 36707 | 23205.85 | 4.21% | 0.00 |
| 2026-01-30 | 60.60 | 63.20 | 2.18 | 3.57% | 59.40 | 63.80 | 25621 | 15886.81 | 2.94% | 0.00 |
| 2026-01-29 | 61.46 | 61.02 | -0.81 | -1.31% | 59.88 | 64.30 | 27232 | 16882.27 | 3.12% | 0.00 |
| 2026-01-28 | 62.77 | 61.83 | -1.63 | -2.57% | 60.40 | 63.84 | 25150 | 15512.73 | 2.88% | 0.00 |
| 2026-01-27 | 62.00 | 63.46 | 1.31 | 2.11% | 60.59 | 63.70 | 27212 | 16966.15 | 3.12% | 0.00 |
| 2026-01-26 | 63.59 | 62.15 | -1.62 | -2.54% | 61.80 | 65.40 | 33157 | 20949.90 | 3.80% | 0.00 |
| 2026-01-23 | 57.53 | 63.77 | 6.92 | 12.17% | 56.96 | 65.34 | 42639 | 26655.08 | 4.89% | 0.00 |
| 2026-01-22 | 56.01 | 56.85 | 0.68 | 1.21% | 55.05 | 57.88 | 24971 | 14139.29 | 2.86% | 0.00 |
| 2026-01-21 | 54.70 | 56.17 | 0.67 | 1.21% | 54.70 | 56.88 | 27414 | 15361.91 | 3.14% | 0.00 |
| 2026-01-20 | 56.12 | 55.50 | -0.50 | -0.89% | 54.29 | 56.98 | 23332 | 12917.04 | 2.67% | 0.00 |
| 2026-01-19 | 55.35 | 56.00 | 0.59 | 1.06% | 53.92 | 56.88 | 33245 | 18568.77 | 3.81% | 0.00 |
| 2026-01-16 | 53.75 | 55.41 | 1.60 | 2.97% | 52.50 | 56.88 | 47040 | 25642.16 | 5.39% | 0.00 |
| 2026-01-15 | 52.00 | 53.81 | 0.79 | 1.49% | 51.99 | 54.30 | 29990 | 15919.33 | 3.44% | 0.00 |
| 2026-01-14 | 53.11 | 53.02 | 2.21 | 4.35% | 52.37 | 55.88 | 60032 | 32426.59 | 6.88% | 0.00 |
| 2026-01-13 | 51.48 | 50.81 | -0.28 | -0.55% | 50.23 | 52.74 | 36637 | 18748.52 | 4.20% | 0.00 |
| 2026-01-12 | 47.02 | 51.09 | 5.21 | 11.36% | 46.88 | 51.55 | 51436 | 25507.72 | 5.89% | 0.00 |
| 2026-01-09 | 44.88 | 45.88 | 0.65 | 1.44% | 44.88 | 45.88 | 15590 | 7081.70 | 1.79% | 10.00 |
| 2026-01-08 | 44.74 | 45.23 | 0.80 | 1.80% | 44.74 | 46.06 | 15907 | 7208.15 | 1.82% | 0.00 |
| 2026-01-07 | 45.31 | 44.43 | -0.38 | -0.85% | 44.25 | 45.31 | 11418 | 5085.80 | 1.31% | 0.00 |
| 2026-01-06 | 44.14 | 44.81 | 0.61 | 1.38% | 44.14 | 45.20 | 12271 | 5487.01 | 1.41% | 0.00 |
| 2026-01-05 | 43.58 | 44.20 | 0.76 | 1.75% | 43.20 | 44.73 | 12280 | 5400.28 | 1.41% | 0.00 |
| 2025-12-31 | 42.92 | 43.44 | 0.39 | 0.91% | 42.77 | 43.44 | 8563 | 3695.39 | 0.98% | 0.00 |
| 2025-12-30 | 42.80 | 43.05 | 0.22 | 0.51% | 42.70 | 43.29 | 7084 | 3047.80 | 0.81% | 0.00 |
| 2025-12-29 | 43.18 | 42.83 | -0.35 | -0.81% | 42.49 | 43.34 | 6234 | 2667.59 | 0.71% | 0.00 |
| 2025-12-26 | 43.12 | 43.18 | 0.18 | 0.42% | 42.73 | 43.70 | 8607 | 3718.55 | 0.99% | 0.00 |
| 2025-12-25 | 42.97 | 43.00 | 0.12 | 0.28% | 42.78 | 43.16 | 5514 | 2370.83 | 0.63% | 0.00 |
| 2025-12-24 | 42.31 | 42.88 | 0.22 | 0.52% | 42.31 | 43.24 | 7122 | 3051.04 | 0.82% | 0.00 |
| 2025-12-23 | 42.66 | 42.66 | 0.00 | 0.00% | 42.32 | 42.97 | 4241 | 1805.77 | 0.49% | 0.00 |
| 2025-12-22 | 42.73 | 42.66 | -0.33 | -0.77% | 42.65 | 43.29 | 7579 | 3252.11 | 0.87% | 0.00 |
| 2025-12-19 | 42.28 | 42.99 | 0.90 | 2.14% | 42.09 | 43.39 | 9534 | 4095.15 | 1.09% | 0.00 |
| 2025-12-18 | 41.49 | 42.09 | 0.76 | 1.84% | 41.26 | 42.35 | 8637 | 3629.57 | 0.99% | 0.00 |
| 2025-12-17 | 41.32 | 41.33 | 0.21 | 0.51% | 40.50 | 41.51 | 8429 | 3456.09 | 0.97% | 0.00 |
| 2025-12-16 | 41.49 | 41.12 | -0.37 | -0.89% | 40.66 | 41.74 | 5946 | 2452.66 | 0.68% | 0.00 |
| 2025-12-15 | 41.80 | 41.49 | -0.01 | -0.02% | 41.18 | 42.24 | 6705 | 2797.19 | 0.77% | 0.00 |
| 2025-12-12 | 41.01 | 41.50 | 0.69 | 1.69% | 40.81 | 41.88 | 8207 | 3398.29 | 0.94% | 0.00 |
| 2025-12-11 | 41.15 | 40.81 | -0.08 | -0.20% | 40.80 | 41.44 | 6695 | 2752.83 | 0.77% | 0.00 |
| 2025-12-10 | 41.82 | 40.89 | -0.54 | -1.30% | 40.70 | 41.83 | 7236 | 2963.42 | 0.83% | 0.00 |
| 2025-12-09 | 41.99 | 41.43 | -0.56 | -1.33% | 41.43 | 42.19 | 6069 | 2539.66 | 0.70% | 0.00 |
| 2025-12-08 | 41.39 | 41.99 | 0.79 | 1.92% | 41.11 | 42.08 | 9059 | 3776.06 | 1.04% | 0.00 |
| 2025-12-05 | 40.82 | 41.20 | 0.38 | 0.93% | 40.37 | 41.22 | 7603 | 3115.97 | 0.87% | 0.00 |
| 2025-12-04 | 40.81 | 40.82 | 0.01 | 0.02% | 40.43 | 41.17 | 6203 | 2532.12 | 0.71% | 0.00 |
| 2025-12-03 | 41.59 | 40.81 | -0.62 | -1.50% | 40.81 | 41.62 | 6555 | 2692.53 | 0.75% | 0.00 |
| 2025-12-02 | 42.35 | 41.43 | -0.68 | -1.61% | 41.43 | 42.35 | 6496 | 2712.72 | 0.74% | 0.00 |
| 2025-12-01 | 41.95 | 42.11 | 0.16 | 0.38% | 41.71 | 42.23 | 6121 | 2574.00 | 0.70% | 0.00 |
| 2025-11-28 | 42.13 | 41.95 | -0.03 | -0.07% | 41.61 | 42.13 | 5268 | 2204.05 | 0.60% | 0.00 |
| 2025-11-27 | 42.60 | 41.98 | -0.22 | -0.52% | 41.65 | 42.92 | 7669 | 3220.74 | 0.88% | 0.00 |
| 2025-11-26 | 42.75 | 42.20 | -0.64 | -1.49% | 41.99 | 43.00 | 11635 | 4935.89 | 1.33% | 0.00 |
| 2025-11-25 | 42.11 | 42.84 | 0.96 | 2.29% | 42.10 | 43.35 | 10844 | 4639.31 | 1.24% | 0.00 |
容知日新(688768)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。
