| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 1.82 | 1.85 | 0.04 | 2.21% | 1.81 | 1.86 | 341057 | 6266.61 | 1.37% |
| 2026-02-02 | 1.82 | 1.81 | -0.02 | -1.09% | 1.80 | 1.87 | 452670 | 8349.72 | 1.82% |
| 2026-01-30 | 1.84 | 1.83 | -0.02 | -1.08% | 1.78 | 1.85 | 366950 | 6676.27 | 1.47% |
| 2026-01-29 | 1.81 | 1.85 | 0.03 | 1.65% | 1.80 | 1.87 | 404047 | 7456.97 | 1.62% |
| 2026-01-28 | 1.78 | 1.82 | 0.05 | 2.82% | 1.77 | 1.83 | 352663 | 6369.02 | 1.42% |
| 2026-01-27 | 1.81 | 1.77 | -0.04 | -2.21% | 1.76 | 1.82 | 241793 | 4305.03 | 0.97% |
| 2026-01-26 | 1.84 | 1.81 | -0.02 | -1.09% | 1.80 | 1.85 | 239502 | 4357.19 | 0.96% |
| 2026-01-23 | 1.82 | 1.83 | 0.01 | 0.55% | 1.80 | 1.84 | 245726 | 4479.54 | 0.99% |
| 2026-01-22 | 1.80 | 1.82 | 0.03 | 1.68% | 1.77 | 1.82 | 262781 | 4729.30 | 1.05% |
| 2026-01-21 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.81 | 247012 | 4420.24 | 0.99% |
| 2026-01-20 | 1.75 | 1.78 | 0.03 | 1.71% | 1.74 | 1.79 | 295902 | 5240.41 | 1.19% |
| 2026-01-19 | 1.73 | 1.75 | 0.02 | 1.16% | 1.71 | 1.76 | 196476 | 3417.53 | 0.79% |
| 2026-01-16 | 1.80 | 1.73 | -0.07 | -3.89% | 1.73 | 1.81 | 403383 | 7118.11 | 1.62% |
| 2026-01-15 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 269248 | 4840.52 | 1.08% |
| 2026-01-14 | 1.83 | 1.81 | -0.02 | -1.09% | 1.79 | 1.85 | 401187 | 7324.82 | 1.61% |
| 2026-01-13 | 1.84 | 1.83 | -0.01 | -0.54% | 1.81 | 1.86 | 369261 | 6786.94 | 1.48% |
| 2026-01-12 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 213680 | 3926.43 | 0.86% |
| 2026-01-09 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 237084 | 4350.31 | 0.95% |
| 2026-01-08 | 1.82 | 1.84 | 0.02 | 1.10% | 1.80 | 1.86 | 284641 | 5220.88 | 1.14% |
| 2026-01-07 | 1.84 | 1.82 | -0.02 | -1.09% | 1.82 | 1.86 | 214261 | 3929.41 | 0.86% |
| 2026-01-06 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.85 | 331354 | 6083.41 | 1.33% |
| 2026-01-05 | 1.81 | 1.82 | 0.01 | 0.55% | 1.80 | 1.84 | 231142 | 4211.22 | 0.93% |
| 2025-12-31 | 1.79 | 1.81 | 0.02 | 1.12% | 1.78 | 1.82 | 219360 | 3954.63 | 0.88% |
| 2025-12-30 | 1.80 | 1.79 | -0.01 | -0.56% | 1.77 | 1.81 | 217444 | 3898.81 | 0.87% |
| 2025-12-29 | 1.82 | 1.80 | -0.02 | -1.10% | 1.80 | 1.83 | 221144 | 4012.28 | 0.89% |
| 2025-12-26 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.83 | 168554 | 3063.61 | 0.68% |
| 2025-12-25 | 1.81 | 1.82 | 0.01 | 0.55% | 1.81 | 1.83 | 190167 | 3457.90 | 0.76% |
| 2025-12-24 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.83 | 185863 | 3364.23 | 0.75% |
| 2025-12-23 | 1.85 | 1.81 | -0.05 | -2.69% | 1.81 | 1.86 | 288495 | 5273.56 | 1.16% |
| 2025-12-22 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.88 | 315250 | 5869.28 | 1.27% |
| 2025-12-19 | 1.83 | 1.88 | 0.06 | 3.30% | 1.81 | 1.89 | 455163 | 8473.58 | 1.83% |
| 2025-12-18 | 1.79 | 1.82 | 0.02 | 1.11% | 1.78 | 1.83 | 414564 | 7535.68 | 1.66% |
| 2025-12-17 | 1.79 | 1.80 | 0.00 | 0.00% | 1.76 | 1.81 | 347434 | 6204.18 | 1.39% |
| 2025-12-16 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.83 | 411956 | 7414.35 | 1.65% |
| 2025-12-15 | 1.79 | 1.80 | -0.01 | -0.55% | 1.77 | 1.82 | 328357 | 5899.55 | 1.32% |
| 2025-12-12 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.85 | 522615 | 9520.80 | 2.10% |
| 2025-12-11 | 1.96 | 1.84 | -0.13 | -6.60% | 1.84 | 1.97 | 717638 | 13486.09 | 2.88% |
| 2025-12-10 | 1.93 | 1.97 | 0.02 | 1.03% | 1.90 | 2.01 | 702746 | 13672.67 | 2.82% |
| 2025-12-09 | 2.05 | 1.95 | -0.09 | -4.41% | 1.94 | 2.05 | 609284 | 12059.48 | 2.44% |
| 2025-12-08 | 2.00 | 2.04 | 0.03 | 1.49% | 2.00 | 2.07 | 493025 | 10044.36 | 1.98% |
| 2025-12-05 | 2.01 | 2.01 | -0.01 | -0.50% | 1.96 | 2.02 | 470707 | 9355.91 | 1.89% |
| 2025-12-04 | 2.06 | 2.02 | -0.05 | -2.42% | 2.00 | 2.08 | 550459 | 11189.05 | 2.21% |
| 2025-12-03 | 2.08 | 2.07 | -0.01 | -0.48% | 2.04 | 2.12 | 394636 | 8185.80 | 1.58% |
| 2025-12-02 | 2.05 | 2.08 | 0.03 | 1.46% | 2.01 | 2.09 | 463012 | 9515.26 | 1.86% |
| 2025-12-01 | 2.08 | 2.05 | -0.02 | -0.97% | 2.05 | 2.09 | 298476 | 6175.17 | 1.20% |
| 2025-11-28 | 2.06 | 2.07 | 0.01 | 0.49% | 2.00 | 2.08 | 377887 | 7716.06 | 1.52% |
| 2025-11-27 | 2.03 | 2.06 | 0.02 | 0.98% | 1.98 | 2.07 | 346932 | 7062.46 | 1.39% |
| 2025-11-26 | 2.05 | 2.04 | -0.02 | -0.97% | 2.03 | 2.10 | 352424 | 7280.12 | 1.41% |
| 2025-11-25 | 2.04 | 2.06 | 0.02 | 0.98% | 2.01 | 2.08 | 320102 | 6560.13 | 1.28% |
| 2025-11-24 | 2.02 | 2.04 | 0.03 | 1.49% | 2.00 | 2.07 | 431385 | 8818.40 | 1.73% |
| 2025-11-21 | 2.05 | 2.01 | -0.05 | -2.43% | 1.99 | 2.11 | 598619 | 12248.27 | 2.40% |
| 2025-11-20 | 2.06 | 2.06 | 0.00 | 0.00% | 2.00 | 2.11 | 533744 | 10926.07 | 2.14% |
| 2025-11-19 | 2.12 | 2.06 | -0.06 | -2.83% | 2.04 | 2.15 | 429961 | 8918.25 | 1.73% |
| 2025-11-18 | 2.22 | 2.12 | -0.10 | -4.50% | 2.08 | 2.23 | 588149 | 12499.62 | 2.36% |
| 2025-11-17 | 2.19 | 2.22 | 0.02 | 0.91% | 2.17 | 2.22 | 461167 | 10149.94 | 1.85% |
| 2025-11-14 | 2.15 | 2.20 | 0.04 | 1.85% | 2.14 | 2.22 | 511835 | 11244.91 | 2.05% |
| 2025-11-13 | 2.12 | 2.16 | 0.04 | 1.89% | 2.08 | 2.16 | 392472 | 8362.42 | 1.57% |
| 2025-11-12 | 2.13 | 2.12 | -0.01 | -0.47% | 2.10 | 2.16 | 320026 | 6787.56 | 1.28% |
| 2025-11-11 | 2.08 | 2.13 | 0.05 | 2.40% | 2.08 | 2.14 | 474825 | 10030.65 | 1.91% |
| 2025-11-10 | 2.04 | 2.08 | 0.04 | 1.96% | 2.02 | 2.08 | 336226 | 6920.61 | 1.35% |
| 2025-11-07 | 2.04 | 2.04 | -0.01 | -0.49% | 2.02 | 2.07 | 289019 | 5905.42 | 1.16% |
| 2025-11-06 | 2.04 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 356955 | 7260.35 | 1.43% |
| 2025-11-05 | 1.99 | 2.04 | 0.04 | 2.00% | 1.97 | 2.05 | 420724 | 8527.62 | 1.69% |
| 2025-11-04 | 1.98 | 2.00 | 0.02 | 1.01% | 1.97 | 2.01 | 373399 | 7435.90 | 1.50% |
| 2025-11-03 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 350099 | 6903.80 | 1.40% |
| 2025-10-31 | 1.98 | 1.96 | -0.02 | -1.01% | 1.95 | 2.00 | 458357 | 9017.05 | 1.84% |
| 2025-10-30 | 2.04 | 1.98 | -0.07 | -3.41% | 1.97 | 2.05 | 432398 | 8666.83 | 1.74% |
| 2025-10-29 | 2.07 | 2.05 | 0.00 | 0.00% | 2.02 | 2.07 | 299822 | 6121.78 | 1.20% |
| 2025-10-28 | 2.07 | 2.05 | -0.03 | -1.44% | 2.04 | 2.08 | 341063 | 7024.50 | 1.37% |
| 2025-10-27 | 2.10 | 2.08 | -0.02 | -0.95% | 2.07 | 2.12 | 389706 | 8155.01 | 1.56% |
| 2025-10-24 | 2.21 | 2.10 | -0.10 | -4.55% | 2.09 | 2.21 | 450004 | 9568.53 | 1.81% |
| 2025-10-23 | 2.21 | 2.20 | -0.01 | -0.45% | 2.14 | 2.24 | 398790 | 8675.34 | 1.60% |
| 2025-10-22 | 2.18 | 2.21 | 0.04 | 1.84% | 2.15 | 2.24 | 453123 | 9973.78 | 1.82% |
| 2025-10-21 | 2.07 | 2.17 | 0.10 | 4.83% | 2.06 | 2.17 | 497198 | 10618.20 | 2.00% |
| 2025-10-20 | 2.06 | 2.07 | 0.03 | 1.47% | 2.05 | 2.11 | 404061 | 8413.42 | 1.62% |
| 2025-10-17 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.10 | 356227 | 7358.56 | 1.43% |
| 2025-10-16 | 2.07 | 2.06 | -0.01 | -0.48% | 2.04 | 2.09 | 314405 | 6486.25 | 1.26% |
| 2025-10-15 | 2.08 | 2.07 | 0.01 | 0.49% | 2.04 | 2.11 | 338822 | 7018.55 | 1.36% |
| 2025-10-14 | 2.06 | 2.06 | 0.01 | 0.49% | 2.04 | 2.13 | 493937 | 10308.59 | 1.98% |
| 2025-10-13 | 2.03 | 2.05 | -0.01 | -0.49% | 1.97 | 2.06 | 306805 | 6207.49 | 1.23% |
荣安地产(000517)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。
