| 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 | 18.790 | 18.850 | 0.210 | 1.13% | 18.640 | 19.470 | 14965 | 2862.409 | 1.81% |
| 2025-09-29 | 18.810 | 18.640 | 0.060 | 0.32% | 18.300 | 18.900 | 12372 | 2308.640 | 1.49% |
| 2025-09-26 | 18.800 | 18.580 | -0.040 | -0.21% | 18.360 | 19.090 | 12237 | 2285.315 | 1.48% |
| 2025-09-25 | 18.750 | 18.620 | 0.170 | 0.92% | 18.620 | 19.810 | 24780 | 4748.127 | 2.99% |
| 2025-09-24 | 18.220 | 18.450 | 0.240 | 1.32% | 18.100 | 18.480 | 9015 | 1652.558 | 1.09% |
| 2025-09-23 | 18.860 | 18.210 | -0.650 | -3.45% | 18.000 | 18.860 | 15732 | 2867.635 | 1.90% |
| 2025-09-22 | 19.280 | 18.860 | -0.210 | -1.10% | 18.650 | 19.280 | 12232 | 2300.912 | 1.48% |
| 2025-09-19 | 19.480 | 19.070 | -0.440 | -2.26% | 18.800 | 19.590 | 15972 | 3060.304 | 1.93% |
| 2025-09-18 | 20.100 | 19.510 | -0.680 | -3.37% | 19.340 | 20.180 | 22831 | 4520.758 | 2.76% |
| 2025-09-17 | 20.180 | 20.190 | 0.010 | 0.05% | 19.790 | 20.230 | 12712 | 2542.415 | 1.54% |
| 2025-09-16 | 20.600 | 20.180 | -0.500 | -2.42% | 20.000 | 20.700 | 16005 | 3226.283 | 1.93% |
| 2025-09-15 | 20.760 | 20.680 | 0.180 | 0.88% | 20.280 | 21.020 | 18221 | 3768.865 | 2.20% |
| 2025-09-12 | 20.160 | 20.500 | 0.380 | 1.89% | 19.960 | 20.660 | 12854 | 2609.539 | 1.55% |
| 2025-09-11 | 20.150 | 20.120 | -0.030 | -0.15% | 19.950 | 20.380 | 10510 | 2115.930 | 1.27% |
| 2025-09-10 | 20.720 | 20.150 | -0.550 | -2.66% | 20.070 | 20.720 | 17178 | 3488.592 | 2.08% |
| 2025-09-09 | 20.490 | 20.700 | 0.390 | 1.92% | 20.350 | 21.250 | 28669 | 5971.742 | 3.46% |
| 2025-09-08 | 20.790 | 20.310 | -0.220 | -1.07% | 20.310 | 20.880 | 24410 | 5020.342 | 2.95% |
| 2025-09-05 | 19.840 | 20.530 | 0.700 | 3.53% | 19.830 | 20.560 | 30029 | 6107.829 | 3.63% |
| 2025-09-04 | 19.500 | 19.830 | 0.270 | 1.38% | 19.490 | 20.130 | 17363 | 3454.710 | 2.10% |
| 2025-09-03 | 19.960 | 19.560 | -0.280 | -1.41% | 19.390 | 20.000 | 9187 | 1811.037 | 1.11% |
| 2025-09-02 | 19.860 | 19.840 | 0.070 | 0.35% | 19.500 | 19.990 | 14306 | 2827.372 | 1.73% |
| 2025-09-01 | 19.400 | 19.770 | 0.460 | 2.38% | 19.300 | 19.980 | 11110 | 2173.434 | 1.34% |
| 2025-08-29 | 19.000 | 19.310 | 0.180 | 0.94% | 18.760 | 19.700 | 12952 | 2515.648 | 1.56% |
| 2025-08-28 | 19.350 | 19.130 | -0.080 | -0.42% | 18.800 | 19.350 | 13588 | 2586.575 | 1.64% |
| 2025-08-27 | 19.840 | 19.210 | -0.680 | -3.42% | 19.150 | 19.980 | 17720 | 3448.218 | 2.14% |
| 2025-08-26 | 20.000 | 19.890 | -0.180 | -0.90% | 19.880 | 20.100 | 10529 | 2102.427 | 1.27% |
| 2025-08-25 | 20.020 | 20.070 | -0.030 | -0.15% | 19.910 | 20.260 | 16818 | 3367.856 | 2.03% |
| 2025-08-22 | 20.190 | 20.100 | -0.090 | -0.45% | 19.940 | 20.350 | 9875 | 1982.135 | 1.19% |
| 2025-08-21 | 20.100 | 20.190 | 0.080 | 0.40% | 20.000 | 20.450 | 14906 | 3019.467 | 1.80% |
| 2025-08-20 | 20.030 | 20.110 | 0.080 | 0.40% | 19.850 | 20.380 | 12435 | 2495.790 | 1.50% |
| 2025-08-19 | 20.180 | 20.030 | 0.050 | 0.25% | 20.000 | 20.500 | 17692 | 3587.321 | 2.14% |
| 2025-08-18 | 19.460 | 19.980 | 0.550 | 2.83% | 19.450 | 20.180 | 19418 | 3867.375 | 2.35% |
| 2025-08-15 | 19.170 | 19.430 | 0.280 | 1.46% | 19.160 | 19.670 | 8848 | 1720.949 | 1.07% |
| 2025-08-14 | 19.750 | 19.150 | -0.400 | -2.05% | 19.070 | 19.800 | 12068 | 2336.854 | 1.46% |
| 2025-08-13 | 19.710 | 19.550 | -0.200 | -1.01% | 19.530 | 19.900 | 11746 | 2313.922 | 1.42% |
| 2025-08-12 | 19.980 | 19.750 | -0.180 | -0.90% | 19.680 | 20.090 | 10420 | 2067.584 | 1.26% |
| 2025-08-11 | 19.880 | 19.930 | 0.190 | 0.96% | 19.710 | 20.070 | 9568 | 1909.303 | 1.16% |
| 2025-08-08 | 20.300 | 19.740 | -0.450 | -2.23% | 19.680 | 20.300 | 11236 | 2228.446 | 1.36% |
| 2025-08-07 | 20.150 | 20.190 | 0.160 | 0.80% | 20.050 | 20.300 | 10438 | 2103.319 | 1.26% |
| 2025-08-06 | 19.930 | 20.030 | 0.040 | 0.20% | 19.900 | 20.260 | 9625 | 1931.296 | 1.16% |
| 2025-08-05 | 19.990 | 19.990 | -0.010 | -0.05% | 19.890 | 20.260 | 8025 | 1608.612 | 0.97% |
| 2025-08-04 | 19.910 | 20.000 | 0.050 | 0.25% | 19.580 | 20.140 | 11457 | 2268.465 | 1.38% |
| 2025-08-01 | 20.270 | 19.950 | -0.040 | -0.20% | 19.890 | 20.270 | 7422 | 1484.890 | 0.90% |
| 2025-07-31 | 20.660 | 19.990 | -0.310 | -1.53% | 19.880 | 20.730 | 11527 | 2329.526 | 1.39% |
| 2025-07-30 | 20.520 | 20.300 | -0.230 | -1.12% | 20.060 | 20.670 | 11106 | 2259.745 | 1.34% |
| 2025-07-29 | 20.990 | 20.530 | -0.200 | -0.96% | 20.390 | 21.000 | 10023 | 2055.474 | 1.21% |
| 2025-07-28 | 21.100 | 20.730 | -0.370 | -1.75% | 20.590 | 21.240 | 11986 | 2502.154 | 1.45% |
| 2025-07-25 | 20.800 | 21.100 | 0.430 | 2.08% | 20.700 | 21.490 | 24109 | 5086.554 | 2.91% |
| 2025-07-24 | 20.440 | 20.670 | 0.380 | 1.87% | 20.250 | 20.870 | 10817 | 2232.930 | 1.31% |
| 2025-07-23 | 20.720 | 20.290 | -0.460 | -2.22% | 20.290 | 20.830 | 10664 | 2190.265 | 1.29% |
| 2025-07-22 | 20.750 | 20.750 | 0.150 | 0.73% | 20.320 | 20.790 | 14278 | 2939.165 | 1.73% |
| 2025-07-21 | 20.750 | 20.600 | 0.060 | 0.29% | 20.470 | 20.830 | 12332 | 2540.863 | 1.49% |
| 2025-07-18 | 20.380 | 20.540 | 0.260 | 1.28% | 20.240 | 20.680 | 10635 | 2181.198 | 1.29% |
| 2025-07-17 | 20.480 | 20.280 | -0.040 | -0.20% | 20.120 | 20.500 | 9831 | 1995.300 | 1.19% |
| 2025-07-16 | 20.600 | 20.320 | -0.150 | -0.73% | 20.210 | 20.600 | 7613 | 1551.195 | 0.92% |
| 2025-07-15 | 21.150 | 20.470 | -0.500 | -2.38% | 20.330 | 21.150 | 9881 | 2029.968 | 1.19% |
| 2025-07-14 | 20.900 | 20.970 | 0.020 | 0.10% | 20.830 | 21.250 | 10087 | 2122.414 | 1.22% |
| 2025-07-11 | 20.790 | 20.950 | 0.300 | 1.45% | 20.310 | 21.480 | 19131 | 4011.738 | 2.31% |
| 2025-07-10 | 20.430 | 20.650 | 0.010 | 0.05% | 20.420 | 20.950 | 10114 | 2086.903 | 1.22% |
| 2025-07-09 | 20.670 | 20.640 | 0.200 | 0.98% | 20.450 | 21.160 | 15535 | 3227.265 | 1.88% |
| 2025-07-08 | 20.550 | 20.440 | 0.230 | 1.14% | 20.210 | 20.590 | 8837 | 1801.953 | 1.07% |
| 2025-07-07 | 20.540 | 20.210 | -0.500 | -2.41% | 20.150 | 20.720 | 10292 | 2098.629 | 1.24% |
| 2025-07-04 | 21.640 | 20.710 | -1.040 | -4.78% | 20.710 | 21.750 | 23723 | 5013.807 | 2.87% |
| 2025-07-03 | 21.600 | 21.750 | 0.260 | 1.21% | 21.000 | 22.570 | 31509 | 6765.680 | 3.81% |
| 2025-07-02 | 20.750 | 21.490 | 0.600 | 2.87% | 20.590 | 22.330 | 41146 | 8826.491 | 4.97% |
| 2025-07-01 | 20.530 | 20.890 | 0.370 | 1.80% | 19.910 | 20.890 | 17953 | 3657.933 | 2.17% |
| 2025-06-30 | 20.570 | 20.520 | 0.020 | 0.10% | 20.440 | 21.070 | 21062 | 4367.461 | 2.54% |
| 2025-06-27 | 20.350 | 20.500 | 0.350 | 1.74% | 20.300 | 20.740 | 13383 | 2749.596 | 1.62% |
| 2025-06-26 | 20.520 | 20.150 | -0.350 | -1.71% | 20.100 | 20.620 | 12774 | 2608.472 | 1.54% |
| 2025-06-25 | 20.740 | 20.500 | -0.320 | -1.54% | 20.260 | 20.760 | 13503 | 2763.007 | 1.63% |
| 2025-06-24 | 20.130 | 20.820 | 0.590 | 2.92% | 20.030 | 20.820 | 16241 | 3325.357 | 1.96% |
| 2025-06-23 | 19.410 | 20.230 | 0.780 | 4.01% | 19.260 | 20.390 | 10750 | 2151.713 | 1.30% |
| 2025-06-20 | 19.700 | 19.450 | -0.090 | -0.46% | 19.310 | 19.870 | 5019 | 982.647 | 0.61% |
| 2025-06-19 | 20.390 | 19.540 | -0.600 | -2.98% | 19.510 | 20.430 | 8670 | 1725.004 | 1.05% |
| 2025-06-18 | 20.510 | 20.140 | -0.440 | -2.14% | 19.850 | 20.660 | 13575 | 2730.135 | 1.64% |
| 2025-06-17 | 20.720 | 20.580 | -0.320 | -1.53% | 20.420 | 20.960 | 11947 | 2467.349 | 1.44% |
| 2025-06-16 | 21.300 | 20.900 | -0.390 | -1.83% | 20.760 | 21.600 | 21672 | 4562.242 | 2.62% |
| 2025-06-13 | 20.540 | 21.290 | 0.690 | 3.35% | 20.320 | 21.580 | 28641 | 6036.577 | 3.46% |
| 2025-06-12 | 20.170 | 20.600 | 0.130 | 0.64% | 20.160 | 20.650 | 11212 | 2290.984 | 1.35% |
| 2025-06-11 | 20.260 | 20.470 | 0.540 | 2.71% | 20.060 | 20.890 | 17965 | 3677.431 | 2.17% |
康普化学(834033)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。
