| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
