| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 1.88 | 1.83 | -0.05 | -2.66% | 1.82 | 1.88 | 360880 | 6689.59 | 1.45% |
| 2025-05-22 | 1.90 | 1.88 | -0.02 | -1.05% | 1.86 | 1.91 | 235386 | 4431.17 | 0.94% |
| 2025-05-21 | 1.93 | 1.90 | -0.02 | -1.04% | 1.90 | 1.93 | 197834 | 3783.52 | 0.79% |
| 2025-05-20 | 1.93 | 1.92 | -0.01 | -0.52% | 1.90 | 1.94 | 176243 | 3379.64 | 0.71% |
| 2025-05-19 | 1.88 | 1.93 | 0.06 | 3.21% | 1.87 | 1.94 | 368094 | 7053.78 | 1.48% |
| 2025-05-16 | 1.90 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 156854 | 2947.20 | 0.63% |
| 2025-05-15 | 1.90 | 1.89 | -0.02 | -1.05% | 1.89 | 1.93 | 142778 | 2717.01 | 0.57% |
| 2025-05-14 | 1.89 | 1.91 | 0.03 | 1.60% | 1.86 | 1.92 | 243565 | 4599.75 | 0.98% |
| 2025-05-13 | 1.90 | 1.88 | -0.01 | -0.53% | 1.87 | 1.91 | 203078 | 3834.08 | 0.81% |
| 2025-05-12 | 1.89 | 1.89 | 0.01 | 0.53% | 1.86 | 1.90 | 170543 | 3202.97 | 0.68% |
| 2025-05-09 | 1.93 | 1.88 | -0.05 | -2.59% | 1.88 | 1.93 | 231356 | 4390.35 | 0.93% |
| 2025-05-08 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.95 | 198146 | 3822.46 | 0.80% |
| 2025-05-07 | 1.92 | 1.92 | 0.03 | 1.59% | 1.91 | 1.98 | 353464 | 6849.62 | 1.42% |
| 2025-05-06 | 1.88 | 1.89 | 0.02 | 1.07% | 1.87 | 1.90 | 236261 | 4449.74 | 0.95% |
| 2025-04-30 | 1.85 | 1.87 | 0.01 | 0.54% | 1.85 | 1.90 | 236814 | 4432.67 | 0.95% |
| 2025-04-29 | 1.84 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 209251 | 3877.70 | 0.84% |
| 2025-04-28 | 1.95 | 1.86 | -0.10 | -5.10% | 1.85 | 1.96 | 355796 | 6688.86 | 1.43% |
| 2025-04-25 | 1.94 | 1.96 | 0.02 | 1.03% | 1.93 | 2.02 | 441797 | 8742.20 | 1.77% |
| 2025-04-24 | 1.95 | 1.94 | -0.01 | -0.51% | 1.91 | 1.98 | 294737 | 5721.20 | 1.18% |
| 2025-04-23 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.98 | 230633 | 4502.70 | 0.93% |
| 2025-04-22 | 1.92 | 1.96 | 0.03 | 1.55% | 1.92 | 1.97 | 336452 | 6552.24 | 1.35% |
| 2025-04-21 | 1.94 | 1.93 | 0.00 | 0.00% | 1.89 | 1.95 | 271360 | 5222.99 | 1.09% |
| 2025-04-18 | 1.86 | 1.93 | 0.07 | 3.76% | 1.86 | 1.94 | 438546 | 8334.29 | 1.76% |
| 2025-04-17 | 1.81 | 1.86 | 0.04 | 2.20% | 1.80 | 1.90 | 316426 | 5917.51 | 1.27% |
| 2025-04-16 | 1.84 | 1.82 | -0.02 | -1.09% | 1.79 | 1.87 | 210556 | 3850.04 | 0.84% |
| 2025-04-15 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.86 | 167569 | 3083.00 | 0.67% |
| 2025-04-14 | 1.86 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 199401 | 3702.07 | 0.80% |
| 2025-04-11 | 1.85 | 1.85 | -0.03 | -1.60% | 1.84 | 1.88 | 220683 | 4096.43 | 0.89% |
| 2025-04-10 | 1.82 | 1.88 | 0.05 | 2.73% | 1.82 | 1.90 | 331213 | 6143.25 | 1.33% |
| 2025-04-09 | 1.75 | 1.83 | 0.05 | 2.81% | 1.67 | 1.85 | 398335 | 7004.18 | 1.60% |
| 2025-04-08 | 1.73 | 1.78 | 0.01 | 0.56% | 1.72 | 1.79 | 353307 | 6236.78 | 1.42% |
| 2025-04-07 | 1.93 | 1.77 | -0.20 | -10.15% | 1.77 | 1.94 | 398145 | 7224.47 | 1.60% |
| 2025-04-03 | 1.93 | 1.97 | 0.03 | 1.55% | 1.93 | 1.97 | 210020 | 4109.99 | 0.84% |
| 2025-04-02 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.95 | 103999 | 2018.37 | 0.42% |
| 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% |
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。
