| 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 | 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% |
| 2025-10-10 | 2.02 | 2.06 | 0.04 | 1.98% | 2.01 | 2.09 | 474895 | 9749.00 | 1.91% |
| 2025-10-09 | 2.06 | 2.02 | -0.03 | -1.46% | 1.98 | 2.07 | 420277 | 8464.44 | 1.69% |
| 2025-09-30 | 2.02 | 2.05 | 0.03 | 1.49% | 2.00 | 2.07 | 347862 | 7100.44 | 1.40% |
| 2025-09-29 | 2.02 | 2.02 | 0.00 | 0.00% | 1.95 | 2.03 | 406393 | 8117.10 | 1.63% |
| 2025-09-26 | 2.00 | 2.02 | 0.01 | 0.50% | 1.99 | 2.08 | 342597 | 6971.04 | 1.37% |
| 2025-09-25 | 2.05 | 2.01 | -0.05 | -2.43% | 2.01 | 2.06 | 323156 | 6548.32 | 1.30% |
| 2025-09-24 | 2.00 | 2.06 | 0.05 | 2.49% | 1.99 | 2.08 | 396444 | 8108.59 | 1.59% |
| 2025-09-23 | 2.11 | 2.01 | -0.12 | -5.63% | 1.98 | 2.12 | 452304 | 9132.24 | 1.82% |
| 2025-09-22 | 2.13 | 2.13 | -0.01 | -0.47% | 2.04 | 2.13 | 406225 | 8523.33 | 1.63% |
| 2025-09-19 | 2.21 | 2.14 | -0.06 | -2.73% | 2.08 | 2.23 | 507045 | 10824.36 | 2.03% |
| 2025-09-18 | 2.23 | 2.20 | -0.03 | -1.35% | 2.17 | 2.32 | 672969 | 15143.79 | 2.70% |
| 2025-09-17 | 2.27 | 2.23 | -0.04 | -1.76% | 2.18 | 2.28 | 523207 | 11629.30 | 2.10% |
| 2025-09-16 | 2.20 | 2.27 | 0.02 | 0.89% | 2.20 | 2.29 | 779748 | 17510.23 | 3.13% |
| 2025-09-15 | 2.17 | 2.25 | 0.07 | 3.21% | 2.09 | 2.30 | 931327 | 20254.74 | 3.74% |
| 2025-09-12 | 2.11 | 2.18 | 0.07 | 3.32% | 2.10 | 2.20 | 619398 | 13355.74 | 2.49% |
| 2025-09-11 | 2.06 | 2.11 | 0.04 | 1.93% | 2.03 | 2.12 | 471929 | 9815.28 | 1.89% |
| 2025-09-10 | 2.02 | 2.07 | 0.05 | 2.48% | 2.00 | 2.08 | 554787 | 11367.26 | 2.23% |
| 2025-09-09 | 1.96 | 2.02 | 0.06 | 3.06% | 1.96 | 2.04 | 602624 | 12116.54 | 2.42% |
| 2025-09-08 | 1.95 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 408614 | 8034.69 | 1.64% |
| 2025-09-05 | 1.95 | 1.96 | 0.01 | 0.51% | 1.90 | 1.96 | 351490 | 6775.85 | 1.41% |
| 2025-09-04 | 1.93 | 1.95 | 0.03 | 1.56% | 1.92 | 1.96 | 408092 | 7919.63 | 1.64% |
| 2025-09-03 | 1.94 | 1.92 | -0.02 | -1.03% | 1.91 | 1.97 | 313953 | 6075.03 | 1.26% |
| 2025-09-02 | 1.94 | 1.94 | 0.01 | 0.52% | 1.91 | 1.97 | 353667 | 6849.15 | 1.42% |
| 2025-09-01 | 1.91 | 1.93 | 0.01 | 0.52% | 1.88 | 1.96 | 407672 | 7847.28 | 1.64% |
| 2025-08-29 | 1.96 | 1.92 | -0.02 | -1.03% | 1.91 | 1.97 | 319504 | 6171.26 | 1.28% |
| 2025-08-28 | 1.95 | 1.94 | 0.00 | 0.00% | 1.89 | 1.98 | 374088 | 7263.89 | 1.50% |
| 2025-08-27 | 2.02 | 1.94 | -0.08 | -3.96% | 1.94 | 2.04 | 323931 | 6433.11 | 1.30% |
| 2025-08-26 | 2.03 | 2.02 | -0.01 | -0.49% | 1.99 | 2.04 | 285698 | 5767.96 | 1.15% |
| 2025-08-25 | 1.97 | 2.03 | 0.06 | 3.05% | 1.97 | 2.06 | 554829 | 11269.15 | 2.23% |
| 2025-08-22 | 1.99 | 1.97 | -0.02 | -1.01% | 1.95 | 1.99 | 230049 | 4527.89 | 0.92% |
| 2025-08-21 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 215975 | 4294.36 | 0.87% |
| 2025-08-20 | 1.96 | 1.99 | 0.02 | 1.02% | 1.94 | 1.99 | 270975 | 5333.54 | 1.09% |
| 2025-08-19 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.98 | 246373 | 4846.95 | 0.99% |
| 2025-08-18 | 1.96 | 1.95 | 0.00 | 0.00% | 1.94 | 1.97 | 356467 | 6974.37 | 1.43% |
| 2025-08-15 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.98 | 336291 | 6565.47 | 1.35% |
| 2025-08-14 | 1.96 | 1.93 | -0.02 | -1.03% | 1.92 | 1.97 | 269155 | 5246.13 | 1.08% |
| 2025-08-13 | 1.96 | 1.95 | 0.00 | 0.00% | 1.94 | 1.97 | 258604 | 5055.41 | 1.04% |
| 2025-08-12 | 1.95 | 1.95 | 0.01 | 0.52% | 1.93 | 1.97 | 239841 | 4671.17 | 0.96% |
| 2025-08-11 | 1.89 | 1.94 | 0.05 | 2.65% | 1.88 | 1.95 | 341621 | 6586.70 | 1.37% |
| 2025-08-08 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.89 | 205307 | 3852.07 | 0.82% |
| 2025-08-07 | 1.86 | 1.87 | 0.01 | 0.54% | 1.84 | 1.88 | 245542 | 4570.64 | 0.99% |
| 2025-08-06 | 1.88 | 1.86 | -0.01 | -0.53% | 1.84 | 1.88 | 252852 | 4693.40 | 1.01% |
| 2025-08-05 | 1.87 | 1.87 | 0.01 | 0.54% | 1.86 | 1.90 | 280614 | 5270.84 | 1.13% |
| 2025-08-04 | 1.86 | 1.86 | -0.01 | -0.53% | 1.84 | 1.87 | 238997 | 4424.03 | 0.96% |
| 2025-08-01 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 270074 | 5064.79 | 1.08% |
| 2025-07-31 | 1.95 | 1.89 | -0.06 | -3.08% | 1.88 | 1.96 | 371361 | 7080.44 | 1.49% |
| 2025-07-30 | 1.97 | 1.95 | -0.03 | -1.52% | 1.95 | 1.99 | 282239 | 5558.92 | 1.13% |
| 2025-07-29 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.98 | 326892 | 6426.21 | 1.31% |
| 2025-07-28 | 1.97 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 230309 | 4517.37 | 0.92% |
| 2025-07-25 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 278847 | 5515.86 | 1.12% |
| 2025-07-24 | 1.95 | 1.99 | 0.05 | 2.58% | 1.93 | 2.02 | 391784 | 7761.00 | 1.57% |
| 2025-07-23 | 1.96 | 1.94 | -0.02 | -1.02% | 1.93 | 1.99 | 282553 | 5548.14 | 1.13% |
| 2025-07-22 | 1.95 | 1.96 | 0.02 | 1.03% | 1.92 | 1.96 | 282068 | 5481.47 | 1.13% |
| 2025-07-21 | 1.91 | 1.94 | 0.04 | 2.11% | 1.90 | 1.95 | 264048 | 5113.05 | 1.06% |
| 2025-07-18 | 1.92 | 1.90 | -0.01 | -0.52% | 1.89 | 1.93 | 173124 | 3301.70 | 0.69% |
| 2025-07-17 | 1.94 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 228187 | 4372.75 | 0.92% |
| 2025-07-16 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.95 | 232507 | 4476.61 | 0.93% |
| 2025-07-15 | 1.93 | 1.92 | -0.02 | -1.03% | 1.87 | 1.94 | 413743 | 7879.40 | 1.66% |
| 2025-07-14 | 1.99 | 1.94 | -0.06 | -3.00% | 1.93 | 2.00 | 339911 | 6629.84 | 1.36% |
| 2025-07-11 | 1.99 | 2.00 | 0.03 | 1.52% | 1.97 | 2.03 | 513130 | 10229.89 | 2.06% |
| 2025-07-10 | 1.90 | 1.97 | 0.07 | 3.68% | 1.89 | 2.00 | 607391 | 11801.45 | 2.44% |
| 2025-07-09 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.90 | 298027 | 5615.40 | 1.20% |
| 2025-07-08 | 1.87 | 1.88 | 0.02 | 1.08% | 1.85 | 1.88 | 205031 | 3831.19 | 0.82% |
| 2025-07-07 | 1.83 | 1.86 | 0.03 | 1.64% | 1.82 | 1.88 | 312553 | 5811.24 | 1.25% |
| 2025-07-04 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 205868 | 3778.63 | 0.83% |
| 2025-07-03 | 1.83 | 1.84 | 0.01 | 0.55% | 1.83 | 1.86 | 194656 | 3583.85 | 0.78% |
| 2025-07-02 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.83 | 239660 | 4353.92 | 0.96% |
| 2025-07-01 | 1.82 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 144541 | 2608.06 | 0.58% |
| 2025-06-30 | 1.83 | 1.81 | -0.01 | -0.55% | 1.81 | 1.83 | 170806 | 3105.84 | 0.69% |
| 2025-06-27 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.85 | 230034 | 4218.30 | 0.92% |
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。
