| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.96 | 166726 | 3243.18 | 0.67% |
| 2025-03-31 | 1.94 | 1.94 | -0.01 | -0.51% | 1.92 | 1.95 | 188190 | 3640.05 | 0.76% |
| 2025-03-28 | 1.97 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 168646 | 3289.82 | 0.68% |
| 2025-03-27 | 1.98 | 1.97 | -0.01 | -0.51% | 1.94 | 1.98 | 176776 | 3470.30 | 0.71% |
| 2025-03-26 | 1.94 | 1.98 | 0.03 | 1.54% | 1.94 | 2.00 | 322341 | 6378.70 | 1.29% |
| 2025-03-25 | 1.94 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 187831 | 3647.86 | 0.75% |
| 2025-03-24 | 1.97 | 1.94 | -0.04 | -2.02% | 1.92 | 1.97 | 230784 | 4478.65 | 0.93% |
| 2025-03-21 | 1.99 | 1.98 | -0.01 | -0.50% | 1.96 | 2.00 | 222464 | 4401.62 | 0.89% |
| 2025-03-20 | 1.98 | 1.99 | 0.01 | 0.51% | 1.97 | 2.01 | 239293 | 4765.67 | 0.96% |
| 2025-03-19 | 1.97 | 1.98 | 0.00 | 0.00% | 1.95 | 1.99 | 192655 | 3798.55 | 0.77% |
| 2025-03-18 | 2.01 | 1.98 | -0.01 | -0.50% | 1.96 | 2.01 | 212843 | 4210.27 | 0.85% |
| 2025-03-17 | 1.98 | 1.99 | 0.02 | 1.02% | 1.97 | 2.01 | 280170 | 5590.59 | 1.12% |
| 2025-03-14 | 1.93 | 1.97 | 0.04 | 2.07% | 1.92 | 1.97 | 276608 | 5406.33 | 1.11% |
| 2025-03-13 | 1.95 | 1.93 | -0.01 | -0.52% | 1.91 | 1.95 | 200429 | 3862.21 | 0.80% |
| 2025-03-12 | 1.96 | 1.94 | -0.02 | -1.02% | 1.94 | 1.96 | 181171 | 3532.92 | 0.73% |
| 2025-03-11 | 1.94 | 1.96 | 0.00 | 0.00% | 1.92 | 1.96 | 203090 | 3943.72 | 0.81% |
| 2025-03-10 | 1.96 | 1.96 | 0.01 | 0.51% | 1.94 | 1.97 | 196543 | 3841.10 | 0.79% |
| 2025-03-07 | 2.00 | 1.95 | -0.05 | -2.50% | 1.94 | 2.00 | 345654 | 6770.17 | 1.39% |
| 2025-03-06 | 1.94 | 2.00 | 0.07 | 3.63% | 1.93 | 2.02 | 423998 | 8366.89 | 1.70% |
| 2025-03-05 | 1.96 | 1.93 | -0.03 | -1.53% | 1.91 | 1.96 | 262680 | 5073.76 | 1.05% |
| 2025-03-04 | 1.97 | 1.96 | -0.01 | -0.51% | 1.93 | 1.97 | 225664 | 4396.22 | 0.91% |
| 2025-03-03 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 2.02 | 316626 | 6301.81 | 1.27% |
| 2025-02-28 | 2.00 | 1.98 | -0.03 | -1.49% | 1.97 | 2.02 | 362996 | 7225.46 | 1.46% |
| 2025-02-27 | 2.03 | 2.01 | -0.01 | -0.50% | 1.99 | 2.06 | 309643 | 6251.39 | 1.24% |
| 2025-02-26 | 1.96 | 2.02 | 0.07 | 3.59% | 1.96 | 2.02 | 396965 | 7947.32 | 1.59% |
| 2025-02-25 | 1.98 | 1.95 | -0.04 | -2.01% | 1.95 | 2.00 | 265012 | 5233.01 | 1.06% |
| 2025-02-24 | 1.95 | 1.99 | 0.04 | 2.05% | 1.94 | 2.02 | 400924 | 7993.84 | 1.61% |
| 2025-02-21 | 1.97 | 1.95 | -0.03 | -1.52% | 1.93 | 1.99 | 252510 | 4946.72 | 1.01% |
| 2025-02-20 | 1.98 | 1.98 | -0.01 | -0.50% | 1.96 | 2.00 | 241765 | 4778.19 | 0.97% |
| 2025-02-19 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 1.99 | 245090 | 4848.70 | 0.98% |
| 2025-02-18 | 2.04 | 1.98 | -0.06 | -2.94% | 1.97 | 2.04 | 296769 | 5955.05 | 1.19% |
| 2025-02-17 | 2.02 | 2.04 | 0.03 | 1.49% | 1.99 | 2.06 | 336875 | 6831.07 | 1.35% |
| 2025-02-14 | 2.07 | 2.01 | -0.06 | -2.90% | 1.99 | 2.08 | 356486 | 7224.36 | 1.43% |
| 2025-02-13 | 2.04 | 2.07 | 0.05 | 2.48% | 2.02 | 2.10 | 535915 | 11078.56 | 2.15% |
| 2025-02-12 | 1.99 | 2.02 | 0.03 | 1.51% | 1.97 | 2.02 | 294868 | 5880.80 | 1.18% |
| 2025-02-11 | 2.02 | 1.99 | -0.03 | -1.49% | 1.97 | 2.05 | 328218 | 6531.69 | 1.32% |
| 2025-02-10 | 1.98 | 2.02 | 0.05 | 2.54% | 1.97 | 2.03 | 410584 | 8231.53 | 1.65% |
| 2025-02-07 | 1.92 | 1.97 | 0.04 | 2.07% | 1.91 | 2.00 | 450666 | 8858.72 | 1.81% |
| 2025-02-06 | 1.88 | 1.93 | 0.05 | 2.66% | 1.83 | 1.93 | 475288 | 8976.42 | 1.91% |
| 2025-02-05 | 1.90 | 1.88 | -0.05 | -2.59% | 1.87 | 1.92 | 458359 | 8653.74 | 1.84% |
| 2025-01-27 | 1.98 | 1.93 | -0.21 | -9.81% | 1.93 | 2.02 | 551608 | 10782.02 | 2.21% |
| 2025-01-24 | 2.13 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 230095 | 4909.76 | 0.92% |
| 2025-01-23 | 2.14 | 2.14 | 0.02 | 0.94% | 2.13 | 2.18 | 266408 | 5747.78 | 1.07% |
| 2025-01-22 | 2.16 | 2.12 | -0.06 | -2.75% | 2.11 | 2.17 | 277797 | 5914.27 | 1.11% |
| 2025-01-21 | 2.19 | 2.18 | 0.00 | 0.00% | 2.17 | 2.24 | 402174 | 8859.66 | 1.61% |
| 2025-01-20 | 2.18 | 2.18 | 0.01 | 0.46% | 2.12 | 2.20 | 282403 | 6130.51 | 1.13% |
| 2025-01-17 | 2.15 | 2.17 | 0.00 | 0.00% | 2.13 | 2.19 | 271371 | 5881.61 | 1.09% |
| 2025-01-16 | 2.15 | 2.17 | 0.03 | 1.40% | 2.14 | 2.21 | 296255 | 6441.70 | 1.19% |
| 2025-01-15 | 2.16 | 2.14 | -0.02 | -0.93% | 2.12 | 2.17 | 254132 | 5438.97 | 1.02% |
| 2025-01-14 | 2.10 | 2.16 | 0.06 | 2.86% | 2.09 | 2.17 | 302445 | 6455.21 | 1.21% |
| 2025-01-13 | 2.06 | 2.10 | 0.01 | 0.48% | 2.03 | 2.11 | 262078 | 5437.93 | 1.05% |
| 2025-01-10 | 2.17 | 2.09 | -0.07 | -3.24% | 2.08 | 2.18 | 309374 | 6552.56 | 1.24% |
| 2025-01-09 | 2.15 | 2.16 | -0.01 | -0.46% | 2.14 | 2.17 | 188614 | 4063.11 | 0.76% |
| 2025-01-08 | 2.17 | 2.17 | 0.00 | 0.00% | 2.11 | 2.19 | 304689 | 6549.62 | 1.22% |
| 2025-01-07 | 2.15 | 2.17 | 0.03 | 1.40% | 2.13 | 2.18 | 286918 | 6186.00 | 1.15% |
| 2025-01-06 | 2.15 | 2.14 | -0.01 | -0.47% | 2.10 | 2.17 | 293526 | 6275.38 | 1.18% |
| 2025-01-03 | 2.20 | 2.15 | -0.05 | -2.27% | 2.13 | 2.22 | 408636 | 8855.27 | 1.64% |
| 2025-01-02 | 2.24 | 2.20 | -0.03 | -1.35% | 2.18 | 2.29 | 380088 | 8501.25 | 1.53% |
| 2024-12-31 | 2.27 | 2.23 | -0.05 | -2.19% | 2.22 | 2.30 | 305397 | 6917.41 | 1.23% |
| 2024-12-30 | 2.32 | 2.28 | -0.04 | -1.72% | 2.25 | 2.32 | 341275 | 7751.47 | 1.37% |
| 2024-12-27 | 2.30 | 2.32 | 0.02 | 0.87% | 2.28 | 2.36 | 416565 | 9709.23 | 1.67% |
| 2024-12-26 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.34 | 299440 | 6919.17 | 1.20% |
| 2024-12-25 | 2.36 | 2.31 | -0.03 | -1.28% | 2.29 | 2.38 | 327333 | 7597.53 | 1.31% |
| 2024-12-24 | 2.33 | 2.34 | 0.01 | 0.43% | 2.29 | 2.35 | 410585 | 9539.22 | 1.65% |
| 2024-12-23 | 2.46 | 2.33 | -0.14 | -5.67% | 2.33 | 2.46 | 549873 | 13000.35 | 2.21% |
| 2024-12-20 | 2.50 | 2.47 | -0.03 | -1.20% | 2.46 | 2.53 | 317960 | 7909.44 | 1.28% |
| 2024-12-19 | 2.51 | 2.50 | -0.03 | -1.19% | 2.46 | 2.53 | 360354 | 8950.81 | 1.45% |
| 2024-12-18 | 2.55 | 2.53 | -0.01 | -0.39% | 2.51 | 2.56 | 303944 | 7698.95 | 1.22% |
| 2024-12-17 | 2.63 | 2.54 | -0.11 | -4.15% | 2.52 | 2.67 | 498900 | 12767.09 | 2.00% |
| 2024-12-16 | 2.63 | 2.65 | 0.02 | 0.76% | 2.60 | 2.69 | 454361 | 12013.27 | 1.82% |
| 2024-12-13 | 2.75 | 2.63 | -0.13 | -4.71% | 2.61 | 2.76 | 564608 | 14991.70 | 2.27% |
| 2024-12-12 | 2.69 | 2.76 | 0.07 | 2.60% | 2.65 | 2.76 | 680054 | 18507.93 | 2.73% |
| 2024-12-11 | 2.58 | 2.69 | 0.11 | 4.26% | 2.57 | 2.71 | 739906 | 19742.68 | 2.97% |
| 2024-12-10 | 2.67 | 2.58 | 0.03 | 1.18% | 2.57 | 2.73 | 659838 | 17419.72 | 2.65% |
| 2024-12-09 | 2.66 | 2.55 | -0.10 | -3.77% | 2.53 | 2.68 | 570956 | 14767.02 | 2.29% |
| 2024-12-06 | 2.56 | 2.65 | 0.09 | 3.52% | 2.56 | 2.68 | 655202 | 17267.92 | 2.63% |
| 2024-12-05 | 2.50 | 2.56 | 0.05 | 1.99% | 2.49 | 2.56 | 297080 | 7506.87 | 1.19% |
| 2024-12-04 | 2.56 | 2.51 | -0.06 | -2.33% | 2.48 | 2.57 | 281902 | 7138.76 | 1.13% |
| 2024-12-03 | 2.55 | 2.57 | 0.03 | 1.18% | 2.51 | 2.58 | 343607 | 8747.46 | 1.38% |
| 2024-12-02 | 2.45 | 2.54 | 0.09 | 3.67% | 2.44 | 2.56 | 455854 | 11484.97 | 1.83% |
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。
