| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 18.980 | 18.450 | -0.270 | -1.44% | 18.450 | 19.000 | 11472 | 2137.813 | 1.01% |
| 2025-09-29 | 18.620 | 18.720 | 0.290 | 1.57% | 18.250 | 18.780 | 9907 | 1841.442 | 0.87% |
| 2025-09-26 | 18.520 | 18.430 | -0.170 | -0.91% | 18.270 | 18.950 | 12470 | 2315.841 | 1.10% |
| 2025-09-25 | 19.010 | 18.600 | -0.410 | -2.16% | 18.570 | 19.180 | 12315 | 2317.992 | 1.09% |
| 2025-09-24 | 18.720 | 19.010 | 0.220 | 1.17% | 18.630 | 19.190 | 12978 | 2467.377 | 1.15% |
| 2025-09-23 | 19.570 | 18.790 | -0.610 | -3.14% | 18.460 | 19.570 | 19272 | 3624.872 | 1.70% |
| 2025-09-22 | 20.000 | 19.400 | -0.670 | -3.34% | 19.360 | 20.160 | 20655 | 4061.747 | 1.82% |
| 2025-09-19 | 20.450 | 20.070 | -0.480 | -2.34% | 20.050 | 20.530 | 15052 | 3036.964 | 1.33% |
| 2025-09-18 | 20.490 | 20.550 | 0.170 | 0.83% | 20.110 | 20.650 | 20173 | 4108.592 | 1.78% |
| 2025-09-17 | 20.410 | 20.380 | 0.000 | 0.00% | 20.290 | 20.600 | 14168 | 2898.057 | 1.25% |
| 2025-09-16 | 20.560 | 20.380 | 0.010 | 0.05% | 20.100 | 20.570 | 19676 | 3995.912 | 1.74% |
| 2025-09-15 | 20.450 | 20.370 | -0.110 | -0.54% | 20.300 | 20.860 | 19663 | 4034.469 | 1.74% |
| 2025-09-12 | 20.800 | 20.480 | -0.280 | -1.35% | 20.360 | 20.870 | 21986 | 4530.196 | 1.94% |
| 2025-09-11 | 20.770 | 20.760 | -0.080 | -0.38% | 20.550 | 20.970 | 25304 | 5237.683 | 2.23% |
| 2025-09-10 | 21.020 | 20.840 | -0.220 | -1.04% | 20.800 | 21.280 | 25067 | 5274.193 | 2.21% |
| 2025-09-09 | 21.870 | 21.060 | -1.160 | -5.22% | 21.060 | 21.870 | 38110 | 8167.705 | 3.36% |
| 2025-09-08 | 21.060 | 22.220 | 0.330 | 1.51% | 21.020 | 22.690 | 74517 | 16263.414 | 6.58% |
| 2025-09-05 | 23.330 | 21.890 | 0.920 | 4.39% | 21.810 | 24.390 | 103567 | 23823.049 | 9.14% |
| 2025-09-04 | 20.010 | 20.970 | 0.830 | 4.12% | 20.010 | 21.450 | 53361 | 11171.648 | 4.71% |
| 2025-09-03 | 20.780 | 20.140 | -0.750 | -3.59% | 20.130 | 20.960 | 20546 | 4220.513 | 1.81% |
| 2025-09-02 | 20.810 | 20.890 | 0.140 | 0.67% | 20.350 | 20.950 | 26628 | 5510.379 | 2.35% |
| 2025-09-01 | 21.160 | 20.750 | -0.300 | -1.43% | 20.600 | 21.210 | 26330 | 5484.065 | 2.32% |
| 2025-08-29 | 21.070 | 21.050 | -0.030 | -0.14% | 20.950 | 21.540 | 30720 | 6506.892 | 2.71% |
| 2025-08-28 | 21.640 | 21.080 | -0.530 | -2.45% | 20.600 | 21.740 | 37272 | 7854.368 | 3.29% |
| 2025-08-27 | 22.500 | 21.610 | -0.870 | -3.87% | 21.430 | 22.500 | 47725 | 10443.640 | 4.21% |
| 2025-08-26 | 22.810 | 22.480 | -0.360 | -1.58% | 22.410 | 23.090 | 35326 | 8040.123 | 3.12% |
| 2025-08-25 | 23.800 | 22.840 | -0.320 | -1.38% | 22.200 | 23.960 | 63896 | 14589.728 | 5.64% |
| 2025-08-22 | 23.000 | 23.160 | -0.170 | -0.73% | 22.500 | 23.750 | 61998 | 14257.547 | 5.47% |
| 2025-08-21 | 21.330 | 23.330 | 2.000 | 9.38% | 21.240 | 23.330 | 106925 | 24121.363 | 9.44% |
| 2025-08-20 | 21.500 | 21.330 | -0.250 | -1.16% | 20.830 | 21.500 | 49035 | 10368.977 | 4.33% |
| 2025-08-19 | 21.860 | 21.580 | -0.390 | -1.78% | 21.490 | 22.110 | 57598 | 12544.355 | 5.08% |
| 2025-08-18 | 20.790 | 21.970 | 0.160 | 0.73% | 19.900 | 22.190 | 84182 | 17522.881 | 7.43% |
| 2025-08-15 | 21.590 | 21.810 | 0.270 | 1.25% | 21.400 | 21.930 | 16974 | 3686.920 | 1.50% |
| 2025-08-14 | 22.310 | 21.540 | -0.630 | -2.84% | 21.510 | 22.310 | 16269 | 3552.453 | 1.44% |
| 2025-08-13 | 22.360 | 22.170 | 0.110 | 0.50% | 22.030 | 22.560 | 16456 | 3667.447 | 1.45% |
| 2025-08-12 | 22.300 | 22.060 | -0.140 | -0.63% | 21.960 | 22.480 | 12725 | 2812.817 | 1.12% |
| 2025-08-11 | 22.360 | 22.200 | -0.210 | -0.94% | 22.040 | 22.500 | 18580 | 4131.679 | 1.64% |
| 2025-08-08 | 22.710 | 22.410 | -0.430 | -1.88% | 22.400 | 22.890 | 11394 | 2581.213 | 1.01% |
| 2025-08-07 | 22.700 | 22.840 | 0.140 | 0.62% | 22.600 | 22.990 | 15679 | 3580.318 | 1.38% |
| 2025-08-06 | 22.580 | 22.700 | 0.120 | 0.53% | 22.350 | 22.840 | 10654 | 2407.365 | 0.94% |
| 2025-08-05 | 22.460 | 22.580 | 0.090 | 0.40% | 22.230 | 22.750 | 9255 | 2084.926 | 0.82% |
| 2025-08-04 | 22.220 | 22.490 | 0.260 | 1.17% | 22.060 | 22.550 | 8772 | 1956.649 | 0.77% |
| 2025-08-01 | 22.290 | 22.230 | -0.030 | -0.13% | 22.000 | 22.440 | 10893 | 2412.994 | 0.96% |
| 2025-07-31 | 22.930 | 22.260 | -0.750 | -3.26% | 22.120 | 23.060 | 26340 | 5924.683 | 2.32% |
| 2025-07-30 | 22.740 | 23.010 | 0.250 | 1.10% | 22.530 | 23.130 | 18712 | 4287.529 | 1.65% |
| 2025-07-29 | 22.690 | 22.760 | 0.170 | 0.75% | 22.410 | 23.180 | 14803 | 3371.199 | 1.31% |
| 2025-07-28 | 23.180 | 22.590 | -0.510 | -2.21% | 22.500 | 23.200 | 19547 | 4455.489 | 1.73% |
| 2025-07-25 | 23.320 | 23.100 | -0.200 | -0.86% | 23.060 | 23.600 | 13821 | 3216.842 | 1.22% |
| 2025-07-24 | 23.200 | 23.300 | 0.120 | 0.52% | 23.000 | 23.390 | 16218 | 3760.725 | 1.43% |
| 2025-07-23 | 23.290 | 23.180 | 0.090 | 0.39% | 23.010 | 23.390 | 13889 | 3215.730 | 1.23% |
| 2025-07-22 | 23.090 | 23.090 | -0.090 | -0.39% | 22.930 | 23.270 | 15200 | 3505.014 | 1.34% |
| 2025-07-21 | 23.200 | 23.180 | -0.030 | -0.13% | 23.010 | 23.310 | 21468 | 4966.230 | 1.90% |
| 2025-07-18 | 23.430 | 23.210 | -0.140 | -0.60% | 22.900 | 23.430 | 15160 | 3498.425 | 1.34% |
| 2025-07-17 | 23.420 | 23.350 | -0.070 | -0.30% | 23.180 | 23.730 | 18824 | 4404.831 | 1.66% |
| 2025-07-16 | 23.880 | 23.420 | -0.320 | -1.35% | 23.130 | 23.880 | 16692 | 3898.490 | 1.47% |
| 2025-07-15 | 22.930 | 23.740 | 1.020 | 4.49% | 22.670 | 23.890 | 36507 | 8543.051 | 3.22% |
| 2025-07-14 | 22.750 | 22.720 | -0.030 | -0.13% | 22.540 | 22.950 | 11179 | 2536.520 | 0.99% |
| 2025-07-11 | 22.810 | 22.750 | -0.070 | -0.31% | 22.380 | 22.980 | 17560 | 3981.610 | 1.55% |
| 2025-07-10 | 22.800 | 22.820 | -0.060 | -0.26% | 22.450 | 22.960 | 14130 | 3208.014 | 1.25% |
| 2025-07-09 | 23.210 | 22.880 | -0.440 | -1.89% | 22.630 | 23.400 | 23794 | 5461.980 | 2.10% |
| 2025-07-08 | 23.310 | 23.320 | -0.010 | -0.04% | 23.150 | 23.420 | 14806 | 3442.721 | 1.31% |
| 2025-07-07 | 23.140 | 23.330 | 0.190 | 0.82% | 23.040 | 23.390 | 10709 | 2484.715 | 0.95% |
| 2025-07-04 | 23.990 | 23.140 | -0.800 | -3.34% | 23.070 | 24.250 | 25728 | 6046.091 | 2.27% |
| 2025-07-03 | 24.140 | 23.940 | -0.220 | -0.91% | 23.700 | 24.170 | 20752 | 4969.636 | 1.83% |
| 2025-07-02 | 23.950 | 24.160 | 0.060 | 0.25% | 23.770 | 24.780 | 33073 | 8010.205 | 2.92% |
| 2025-07-01 | 23.400 | 24.100 | 0.730 | 3.12% | 23.240 | 24.100 | 33104 | 7835.795 | 2.92% |
| 2025-06-30 | 23.400 | 23.370 | 0.110 | 0.47% | 23.070 | 23.420 | 21355 | 4963.817 | 1.89% |
| 2025-06-27 | 23.720 | 23.260 | -0.300 | -1.27% | 23.220 | 23.720 | 31236 | 7306.944 | 2.76% |
| 2025-06-26 | 24.450 | 23.560 | -0.920 | -3.76% | 23.400 | 24.450 | 58722 | 13909.622 | 5.18% |
| 2025-06-25 | 24.300 | 24.480 | 0.470 | 1.96% | 24.090 | 24.920 | 40085 | 9820.656 | 3.54% |
| 2025-06-24 | 23.340 | 24.010 | 0.880 | 3.80% | 23.140 | 24.090 | 29021 | 6901.379 | 2.56% |
| 2025-06-23 | 23.410 | 23.130 | -0.330 | -1.41% | 22.440 | 23.410 | 31710 | 7254.943 | 2.80% |
| 2025-06-20 | 23.890 | 23.460 | -0.240 | -1.01% | 23.300 | 24.140 | 19036 | 4504.114 | 1.68% |
| 2025-06-19 | 23.450 | 23.700 | 0.170 | 0.72% | 23.370 | 24.300 | 40052 | 9551.272 | 3.54% |
| 2025-06-18 | 24.340 | 23.530 | -1.940 | -7.62% | 23.100 | 24.600 | 75678 | 17994.219 | 6.68% |
| 2025-06-17 | 26.240 | 25.470 | -0.730 | -2.79% | 25.400 | 26.780 | 30467 | 7896.540 | 2.69% |
| 2025-06-16 | 26.000 | 26.200 | -0.090 | -0.34% | 25.770 | 26.470 | 27336 | 7124.866 | 2.41% |
| 2025-06-13 | 28.800 | 26.290 | -2.410 | -8.40% | 26.140 | 28.800 | 60091 | 16324.554 | 5.30% |
| 2025-06-12 | 28.450 | 28.700 | 0.090 | 0.31% | 28.100 | 28.850 | 30356 | 8612.484 | 2.68% |
| 2025-06-11 | 27.900 | 28.610 | 0.640 | 2.29% | 27.530 | 28.850 | 38783 | 10886.666 | 3.42% |
康比特(833429)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。
