| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 40.83 | 41.88 | 1.47 | 3.64% | 40.50 | 42.30 | 10821 | 4487.60 | 1.24% | 0.00 |
| 2025-11-21 | 41.69 | 40.41 | -1.58 | -3.76% | 40.14 | 41.79 | 11404 | 4658.15 | 1.31% | 0.00 |
| 2025-11-20 | 42.39 | 41.99 | -0.39 | -0.92% | 41.73 | 42.68 | 6469 | 2724.32 | 0.74% | 3.99 |
| 2025-11-19 | 43.25 | 42.38 | -0.91 | -2.10% | 42.26 | 43.39 | 8456 | 3609.34 | 0.97% | 2.00 |
| 2025-11-18 | 42.95 | 43.29 | 0.10 | 0.23% | 42.94 | 43.58 | 6918 | 2994.91 | 0.79% | 0.00 |
| 2025-11-17 | 42.91 | 43.19 | 0.09 | 0.21% | 42.42 | 43.29 | 7378 | 3173.00 | 0.85% | 4.00 |
| 2025-11-14 | 43.05 | 43.10 | -0.06 | -0.14% | 42.91 | 43.50 | 10263 | 4434.39 | 1.18% | 0.00 |
| 2025-11-13 | 43.47 | 43.16 | -0.22 | -0.51% | 42.86 | 43.47 | 10416 | 4485.05 | 1.19% | 0.00 |
| 2025-11-12 | 43.90 | 43.38 | -0.25 | -0.57% | 43.00 | 43.90 | 9483 | 4105.46 | 1.09% | 0.00 |
| 2025-11-11 | 44.05 | 43.63 | -0.16 | -0.37% | 43.50 | 44.44 | 10263 | 4503.56 | 1.18% | 0.00 |
| 2025-11-10 | 44.28 | 43.79 | -0.62 | -1.40% | 43.56 | 44.70 | 13516 | 5931.25 | 1.55% | 5.00 |
| 2025-11-07 | 44.38 | 44.41 | 0.03 | 0.07% | 43.90 | 44.69 | 10993 | 4884.23 | 1.26% | 0.00 |
| 2025-11-06 | 44.75 | 44.38 | -0.37 | -0.83% | 44.19 | 44.90 | 15603 | 6932.62 | 1.79% | 0.00 |
| 2025-11-05 | 45.12 | 44.75 | -0.60 | -1.32% | 44.10 | 45.34 | 19932 | 8895.92 | 2.28% | 0.00 |
| 2025-11-04 | 47.46 | 45.35 | -2.28 | -4.79% | 44.80 | 47.61 | 27620 | 12581.60 | 3.17% | 2.00 |
| 2025-11-03 | 47.73 | 47.63 | 0.20 | 0.42% | 47.05 | 48.98 | 18011 | 8640.14 | 2.06% | 0.00 |
| 2025-10-31 | 47.96 | 47.43 | -0.05 | -0.11% | 47.13 | 48.11 | 15509 | 7380.30 | 1.78% | 0.00 |
| 2025-10-30 | 49.16 | 47.48 | -1.68 | -3.42% | 47.08 | 49.17 | 21161 | 10111.76 | 2.42% | 0.00 |
| 2025-10-29 | 49.22 | 49.16 | -0.06 | -0.12% | 48.33 | 49.61 | 13345 | 6516.65 | 1.53% | 0.00 |
| 2025-10-28 | 49.70 | 49.22 | -0.21 | -0.42% | 48.51 | 49.70 | 11864 | 5829.26 | 1.36% | 0.00 |
| 2025-10-27 | 47.99 | 49.43 | 1.78 | 3.74% | 47.40 | 49.64 | 27189 | 13255.12 | 3.12% | 0.00 |
| 2025-10-24 | 46.84 | 47.65 | 1.35 | 2.92% | 46.00 | 48.48 | 22817 | 10889.22 | 2.61% | 0.00 |
| 2025-10-23 | 46.92 | 46.30 | -0.62 | -1.32% | 45.52 | 47.38 | 15388 | 7091.62 | 1.76% | 2.00 |
| 2025-10-22 | 48.51 | 46.92 | -1.87 | -3.83% | 46.91 | 48.92 | 19244 | 9145.28 | 2.21% | 0.00 |
| 2025-10-21 | 48.30 | 48.79 | 0.90 | 1.88% | 48.00 | 49.48 | 23705 | 11595.36 | 2.72% | 0.00 |
| 2025-10-20 | 49.54 | 47.89 | -1.32 | -2.68% | 47.22 | 49.89 | 39394 | 19112.36 | 4.51% | 0.00 |
| 2025-10-17 | 49.80 | 49.21 | 2.41 | 5.15% | 49.02 | 51.65 | 51339 | 25846.40 | 5.88% | 2.00 |
| 2025-10-16 | 46.74 | 46.80 | 0.01 | 0.02% | 46.13 | 47.11 | 6284 | 2924.69 | 0.72% | 0.00 |
| 2025-10-15 | 45.58 | 46.79 | 1.10 | 2.41% | 45.19 | 46.79 | 8260 | 3813.03 | 0.95% | 0.00 |
| 2025-10-14 | 47.00 | 45.69 | -1.31 | -2.79% | 45.50 | 47.65 | 14507 | 6702.66 | 1.66% | 0.00 |
| 2025-10-13 | 44.38 | 47.00 | 0.12 | 0.26% | 44.35 | 48.10 | 13970 | 6526.07 | 1.60% | 0.00 |
| 2025-10-10 | 48.68 | 46.88 | -1.72 | -3.54% | 46.82 | 49.19 | 15007 | 7137.84 | 1.72% | 0.00 |
| 2025-10-09 | 46.90 | 48.60 | 1.79 | 3.82% | 46.90 | 49.38 | 16426 | 7942.76 | 1.88% | 2.00 |
| 2025-09-30 | 48.26 | 46.81 | -1.17 | -2.44% | 46.81 | 48.26 | 17362 | 8189.83 | 1.99% | 0.00 |
| 2025-09-29 | 47.80 | 47.98 | 0.04 | 0.08% | 47.70 | 49.00 | 12053 | 5816.15 | 1.38% | 1500.00 |
| 2025-09-26 | 49.86 | 47.94 | -1.92 | -3.85% | 47.93 | 49.94 | 12647 | 6164.53 | 1.45% | 0.00 |
| 2025-09-25 | 49.57 | 49.86 | 0.29 | 0.59% | 49.28 | 50.50 | 10174 | 5082.99 | 1.17% | 0.00 |
| 2025-09-24 | 48.36 | 49.57 | 1.04 | 2.14% | 48.26 | 49.89 | 9453 | 4658.87 | 1.08% | 0.00 |
| 2025-09-23 | 50.02 | 48.53 | -1.47 | -2.94% | 47.31 | 50.48 | 14728 | 7111.24 | 1.69% | 0.00 |
| 2025-09-22 | 49.91 | 50.00 | 0.30 | 0.60% | 49.15 | 50.68 | 11092 | 5511.86 | 1.27% | 0.00 |
| 2025-09-19 | 48.70 | 49.70 | 0.61 | 1.24% | 48.70 | 51.28 | 20509 | 10315.40 | 2.35% | 1.00 |
| 2025-09-18 | 50.08 | 49.09 | -0.83 | -1.66% | 48.45 | 51.30 | 18910 | 9476.87 | 2.17% | 0.00 |
| 2025-09-17 | 48.90 | 49.92 | 0.74 | 1.50% | 48.89 | 50.74 | 15324 | 7607.21 | 1.76% | 1.00 |
| 2025-09-16 | 48.97 | 49.18 | 0.55 | 1.13% | 48.58 | 49.57 | 10243 | 5032.14 | 1.17% | 0.00 |
| 2025-09-15 | 49.29 | 48.63 | -0.61 | -1.24% | 48.30 | 49.85 | 10199 | 5004.68 | 1.17% | 0.00 |
| 2025-09-12 | 49.21 | 49.24 | 0.06 | 0.12% | 48.89 | 49.74 | 9795 | 4833.08 | 1.12% | 0.00 |
| 2025-09-11 | 48.50 | 49.18 | 0.99 | 2.05% | 47.50 | 49.48 | 11100 | 5394.79 | 1.27% | 5.00 |
| 2025-09-10 | 48.95 | 48.19 | -0.77 | -1.57% | 48.06 | 49.42 | 8969 | 4355.31 | 1.03% | 0.00 |
| 2025-09-09 | 49.67 | 48.96 | -1.08 | -2.16% | 48.66 | 50.76 | 16386 | 8110.71 | 1.88% | 0.00 |
| 2025-09-08 | 47.81 | 50.04 | 2.54 | 5.35% | 47.77 | 50.94 | 23852 | 11830.82 | 2.73% | 0.00 |
| 2025-09-05 | 46.67 | 47.50 | 1.05 | 2.26% | 46.32 | 47.72 | 9797 | 4603.86 | 1.12% | 0.00 |
| 2025-09-04 | 47.67 | 46.45 | -1.22 | -2.56% | 45.66 | 48.02 | 12612 | 5936.99 | 1.45% | 0.00 |
| 2025-09-03 | 48.75 | 47.67 | -0.88 | -1.81% | 47.41 | 48.93 | 10896 | 5226.53 | 1.25% | 0.00 |
| 2025-09-02 | 51.00 | 48.55 | -2.46 | -4.82% | 48.01 | 51.00 | 22400 | 10958.56 | 2.57% | 0.00 |
| 2025-09-01 | 50.13 | 51.01 | -0.08 | -0.16% | 50.13 | 51.98 | 18599 | 9538.82 | 2.13% | 0.00 |
| 2025-08-29 | 51.50 | 51.09 | -0.10 | -0.20% | 50.09 | 52.25 | 19689 | 10047.80 | 2.26% | 0.00 |
| 2025-08-28 | 50.87 | 51.19 | 0.39 | 0.77% | 49.20 | 51.45 | 17303 | 8748.94 | 1.98% | 0.00 |
| 2025-08-27 | 52.58 | 50.80 | -0.84 | -1.63% | 50.80 | 53.16 | 23453 | 12231.11 | 2.69% | 0.00 |
| 2025-08-26 | 52.27 | 51.64 | -0.48 | -0.92% | 51.50 | 53.28 | 20876 | 10935.62 | 2.39% | 0.00 |
| 2025-08-25 | 52.04 | 52.12 | 0.33 | 0.64% | 51.51 | 53.24 | 24837 | 12967.01 | 2.85% | 0.00 |
| 2025-08-22 | 51.60 | 51.79 | 0.59 | 1.15% | 51.17 | 52.48 | 23040 | 11956.63 | 2.64% | 0.00 |
| 2025-08-21 | 52.80 | 51.20 | -3.31 | -6.07% | 50.71 | 53.77 | 36151 | 18816.04 | 4.14% | 0.00 |
| 2025-08-20 | 54.48 | 54.51 | 0.11 | 0.20% | 53.39 | 54.70 | 14423 | 7797.36 | 1.65% | 0.00 |
| 2025-08-19 | 55.17 | 54.40 | -0.76 | -1.38% | 53.83 | 55.49 | 17980 | 9804.09 | 2.06% | 0.00 |
| 2025-08-18 | 54.02 | 55.16 | 1.60 | 2.99% | 53.84 | 56.48 | 24352 | 13471.04 | 2.79% | 0.00 |
| 2025-08-15 | 52.39 | 53.56 | 1.04 | 1.98% | 52.31 | 53.92 | 15371 | 8180.24 | 1.76% | 4.00 |
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。
