| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 52.52 | 52.52 | -0.13 | -0.25% | 52.52 | 54.49 | 21142 | 11276.42 | 2.42% | 2.00 |
| 2025-08-13 | 52.80 | 52.65 | -0.33 | -0.62% | 52.50 | 53.80 | 19800 | 10495.70 | 2.27% | 5.00 |
| 2025-08-12 | 52.76 | 52.98 | 0.17 | 0.32% | 52.37 | 54.00 | 17070 | 9065.67 | 1.96% | 0.00 |
| 2025-08-11 | 52.52 | 52.81 | 0.15 | 0.28% | 52.03 | 53.28 | 16451 | 8655.64 | 1.89% | 0.00 |
| 2025-08-08 | 54.79 | 52.66 | -2.00 | -3.66% | 51.88 | 55.18 | 29586 | 15647.02 | 3.39% | 3.00 |
| 2025-08-07 | 55.80 | 54.66 | -1.40 | -2.50% | 54.35 | 56.74 | 19343 | 10689.37 | 2.22% | 12.90 |
| 2025-08-06 | 51.51 | 56.06 | 5.09 | 9.99% | 50.68 | 56.66 | 28026 | 15199.18 | 3.21% | 0.00 |
| 2025-08-05 | 51.11 | 50.97 | -0.16 | -0.31% | 50.60 | 51.93 | 13807 | 7049.20 | 1.58% | 15.99 |
| 2025-08-04 | 49.00 | 51.13 | 2.21 | 4.52% | 48.57 | 51.60 | 24527 | 12324.15 | 2.81% | 0.00 |
| 2025-08-01 | 47.59 | 48.92 | 1.35 | 2.84% | 47.38 | 48.98 | 16609 | 8022.27 | 1.90% | 5.00 |
| 2025-07-31 | 47.46 | 47.57 | 0.50 | 1.06% | 47.35 | 48.50 | 15323 | 7349.43 | 1.76% | 0.00 |
| 2025-07-30 | 47.15 | 47.07 | -0.41 | -0.86% | 46.56 | 47.50 | 11364 | 5337.17 | 1.30% | 0.00 |
| 2025-07-29 | 47.36 | 47.48 | -0.15 | -0.31% | 46.61 | 47.68 | 15607 | 7359.30 | 1.79% | 0.00 |
| 2025-07-28 | 47.00 | 47.63 | 0.35 | 0.74% | 46.40 | 48.10 | 20511 | 9712.12 | 2.35% | 3.00 |
| 2025-07-25 | 45.45 | 47.28 | 1.58 | 3.46% | 45.40 | 47.88 | 34342 | 16027.14 | 3.94% | 0.00 |
| 2025-07-24 | 48.88 | 45.70 | 1.98 | 4.53% | 45.08 | 48.88 | 46608 | 21598.88 | 5.34% | 0.00 |
| 2025-07-23 | 44.20 | 43.72 | -0.62 | -1.40% | 43.45 | 44.32 | 7974 | 3489.34 | 0.91% | 0.00 |
| 2025-07-22 | 44.96 | 44.34 | -0.64 | -1.42% | 43.80 | 45.24 | 12664 | 5636.27 | 1.46% | 0.00 |
| 2025-07-21 | 44.81 | 44.98 | 0.08 | 0.18% | 43.34 | 45.25 | 14080 | 6221.38 | 1.62% | 2.00 |
| 2025-07-18 | 44.50 | 44.90 | 0.65 | 1.47% | 44.09 | 44.96 | 6818 | 3032.35 | 0.79% | 0.00 |
| 2025-07-17 | 43.74 | 44.25 | 0.51 | 1.17% | 43.40 | 44.50 | 6523 | 2874.09 | 0.75% | 0.00 |
| 2025-07-16 | 43.50 | 43.74 | 0.31 | 0.71% | 43.14 | 43.96 | 6293 | 2748.48 | 0.73% | 0.00 |
| 2025-07-15 | 42.51 | 43.43 | 0.34 | 0.79% | 42.48 | 43.66 | 8542 | 3674.26 | 0.99% | 0.00 |
| 2025-07-14 | 42.27 | 43.09 | 1.21 | 2.89% | 41.80 | 43.21 | 11130 | 4728.94 | 1.28% | 0.00 |
| 2025-07-11 | 41.51 | 41.88 | 0.41 | 0.99% | 41.25 | 42.29 | 7352 | 3079.66 | 0.85% | 0.00 |
| 2025-07-10 | 41.58 | 41.47 | -0.44 | -1.05% | 41.24 | 42.16 | 5440 | 2257.49 | 0.63% | 0.00 |
| 2025-07-09 | 42.34 | 41.91 | -0.37 | -0.88% | 41.54 | 42.62 | 8442 | 3552.88 | 0.97% | 0.00 |
| 2025-07-08 | 42.40 | 42.28 | 0.40 | 0.96% | 41.55 | 42.40 | 8441 | 3547.19 | 0.97% | 0.00 |
| 2025-07-07 | 42.50 | 41.88 | -0.65 | -1.53% | 41.68 | 42.50 | 5456 | 2285.51 | 0.63% | 0.00 |
| 2025-07-04 | 42.98 | 42.53 | -0.43 | -1.00% | 42.04 | 43.15 | 13352 | 5658.89 | 1.54% | 0.00 |
| 2025-07-03 | 42.76 | 42.96 | 0.68 | 1.61% | 41.71 | 43.38 | 14606 | 6268.77 | 1.68% | 0.00 |
| 2025-07-02 | 42.24 | 42.28 | -0.10 | -0.24% | 41.50 | 42.90 | 12944 | 5464.49 | 1.49% | 0.00 |
| 2025-07-01 | 45.01 | 42.38 | -2.01 | -4.53% | 42.08 | 45.08 | 25609 | 10998.11 | 2.95% | 0.00 |
| 2025-06-30 | 43.11 | 44.39 | 1.28 | 2.97% | 42.88 | 44.94 | 18182 | 8050.57 | 2.10% | 0.00 |
| 2025-06-27 | 43.17 | 43.11 | 0.10 | 0.23% | 42.50 | 43.57 | 10248 | 4414.66 | 1.18% | 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。
