| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 4.61 | 4.64 | -0.01 | -0.22% | 4.55 | 4.70 | 29078 | 1350.76 | 1.98% |
| 2025-04-10 | 4.58 | 4.65 | 0.13 | 2.88% | 4.56 | 4.72 | 43318 | 2014.95 | 2.95% |
| 2025-04-09 | 4.39 | 4.52 | 0.02 | 0.44% | 4.09 | 4.57 | 55734 | 2422.11 | 3.80% |
| 2025-04-08 | 4.63 | 4.50 | -0.12 | -2.60% | 4.40 | 4.75 | 52423 | 2393.66 | 3.57% |
| 2025-04-07 | 4.86 | 4.62 | -0.51 | -9.94% | 4.62 | 4.96 | 38523 | 1797.62 | 2.62% |
| 2025-04-03 | 5.08 | 5.13 | -0.02 | -0.39% | 5.05 | 5.19 | 27457 | 1403.30 | 1.87% |
| 2025-04-02 | 5.13 | 5.15 | 0.03 | 0.59% | 5.05 | 5.21 | 25413 | 1303.55 | 1.73% |
| 2025-04-01 | 5.01 | 5.12 | 0.13 | 2.61% | 5.01 | 5.25 | 42225 | 2169.90 | 2.88% |
| 2025-03-31 | 5.09 | 4.99 | -0.10 | -1.96% | 4.91 | 5.11 | 43512 | 2168.78 | 2.96% |
| 2025-03-28 | 5.19 | 5.09 | -0.13 | -2.49% | 5.09 | 5.22 | 39945 | 2053.93 | 2.72% |
| 2025-03-27 | 5.43 | 5.22 | -0.17 | -3.15% | 5.18 | 5.43 | 48118 | 2522.39 | 3.28% |
| 2025-03-26 | 5.25 | 5.39 | 0.13 | 2.47% | 5.21 | 5.45 | 48996 | 2635.86 | 3.34% |
| 2025-03-25 | 5.41 | 5.26 | -0.21 | -3.84% | 5.17 | 5.47 | 68892 | 3642.16 | 4.69% |
| 2025-03-24 | 5.83 | 5.47 | -0.33 | -5.69% | 5.33 | 5.85 | 85873 | 4760.59 | 5.85% |
| 2025-03-21 | 5.94 | 5.80 | -0.18 | -3.01% | 5.78 | 5.96 | 43052 | 2526.48 | 2.93% |
| 2025-03-20 | 5.94 | 5.98 | 0.05 | 0.84% | 5.94 | 6.08 | 51626 | 3096.27 | 3.52% |
| 2025-03-19 | 5.99 | 5.93 | -0.03 | -0.50% | 5.88 | 6.00 | 47724 | 2831.94 | 3.25% |
| 2025-03-18 | 6.14 | 5.96 | -0.14 | -2.30% | 5.95 | 6.19 | 71543 | 4306.18 | 4.87% |
| 2025-03-17 | 5.85 | 6.10 | 0.18 | 3.04% | 5.85 | 6.25 | 126788 | 7657.06 | 8.63% |
| 2025-03-14 | 5.82 | 5.92 | 0.17 | 2.96% | 5.73 | 5.99 | 86359 | 5069.90 | 5.88% |
| 2025-03-13 | 5.86 | 5.75 | -0.13 | -2.21% | 5.68 | 5.88 | 69746 | 4011.53 | 4.75% |
| 2025-03-12 | 5.97 | 5.88 | -0.03 | -0.51% | 5.84 | 6.03 | 90872 | 5384.24 | 6.19% |
| 2025-03-11 | 6.11 | 5.91 | -0.25 | -4.06% | 5.80 | 6.13 | 104876 | 6230.50 | 7.14% |
| 2025-03-10 | 5.61 | 6.16 | 0.56 | 10.00% | 5.59 | 6.16 | 132679 | 7846.29 | 9.04% |
| 2025-03-07 | 5.67 | 5.60 | -0.08 | -1.41% | 5.56 | 5.68 | 40314 | 2255.88 | 2.75% |
| 2025-03-06 | 5.65 | 5.68 | 0.03 | 0.53% | 5.55 | 5.71 | 39080 | 2205.93 | 2.66% |
| 2025-03-05 | 5.70 | 5.65 | -0.07 | -1.22% | 5.54 | 5.72 | 44556 | 2492.80 | 3.03% |
| 2025-03-04 | 5.78 | 5.72 | -0.06 | -1.04% | 5.60 | 5.78 | 42207 | 2402.73 | 2.87% |
| 2025-03-03 | 5.85 | 5.78 | -0.07 | -1.20% | 5.77 | 5.99 | 51244 | 3008.83 | 3.49% |
| 2025-02-28 | 6.01 | 5.85 | -0.16 | -2.66% | 5.83 | 6.02 | 39559 | 2338.18 | 2.69% |
| 2025-02-27 | 5.97 | 6.01 | 0.02 | 0.33% | 5.86 | 6.08 | 44782 | 2670.20 | 3.05% |
| 2025-02-26 | 5.92 | 5.99 | 0.09 | 1.53% | 5.89 | 6.02 | 40474 | 2409.65 | 2.76% |
| 2025-02-25 | 5.90 | 5.90 | -0.02 | -0.34% | 5.82 | 6.02 | 44845 | 2657.67 | 3.05% |
| 2025-02-24 | 5.77 | 5.92 | 0.14 | 2.42% | 5.66 | 6.06 | 79864 | 4659.89 | 5.44% |
| 2025-02-21 | 5.92 | 5.78 | -0.12 | -2.03% | 5.71 | 5.94 | 55431 | 3197.82 | 3.77% |
| 2025-02-20 | 5.90 | 5.90 | 0.01 | 0.17% | 5.83 | 5.95 | 29287 | 1721.93 | 1.99% |
| 2025-02-19 | 5.80 | 5.89 | 0.08 | 1.38% | 5.78 | 5.96 | 45131 | 2651.39 | 3.07% |
| 2025-02-18 | 6.00 | 5.81 | -0.14 | -2.35% | 5.78 | 6.05 | 58094 | 3408.87 | 3.96% |
| 2025-02-17 | 5.83 | 5.95 | 0.17 | 2.94% | 5.79 | 6.09 | 84020 | 4984.16 | 5.72% |
| 2025-02-14 | 5.93 | 5.78 | -0.15 | -2.53% | 5.74 | 5.95 | 52862 | 3072.26 | 3.60% |
| 2025-02-13 | 6.09 | 5.93 | -0.13 | -2.15% | 5.91 | 6.12 | 66216 | 3976.08 | 4.51% |
| 2025-02-12 | 6.22 | 6.06 | -0.08 | -1.30% | 5.99 | 6.25 | 66986 | 4061.01 | 4.56% |
| 2025-02-11 | 6.39 | 6.14 | -0.21 | -3.31% | 6.08 | 6.43 | 75654 | 4666.91 | 5.15% |
| 2025-02-10 | 6.05 | 6.35 | 0.40 | 6.72% | 6.03 | 6.35 | 98482 | 6079.82 | 6.71% |
| 2025-02-07 | 5.94 | 5.95 | 0.04 | 0.68% | 5.89 | 6.10 | 84113 | 5057.52 | 5.73% |
| 2025-02-06 | 6.04 | 5.91 | 0.02 | 0.34% | 5.80 | 6.08 | 84469 | 5004.96 | 5.75% |
| 2025-02-05 | 6.32 | 5.89 | -0.22 | -3.60% | 5.85 | 6.38 | 165335 | 9950.99 | 11.26% |
| 2025-01-27 | 5.29 | 6.11 | 0.56 | 10.09% | 5.29 | 6.11 | 156260 | 8992.39 | 10.64% |
| 2025-01-24 | 6.01 | 5.55 | -0.62 | -10.05% | 5.55 | 6.17 | 187933 | 10769.30 | 12.80% |
| 2025-01-23 | 6.86 | 6.17 | -0.68 | -9.93% | 6.17 | 6.99 | 110151 | 7106.91 | 7.50% |
| 2025-01-22 | 6.56 | 6.85 | 0.29 | 4.42% | 6.32 | 6.86 | 65666 | 4348.58 | 4.47% |
| 2025-01-21 | 6.98 | 6.56 | -0.16 | -2.38% | 6.45 | 6.99 | 51665 | 3430.42 | 3.52% |
| 2025-01-20 | 6.95 | 6.72 | -0.22 | -3.17% | 6.65 | 7.07 | 59102 | 4004.12 | 4.02% |
| 2025-01-17 | 7.16 | 6.94 | -0.16 | -2.25% | 6.85 | 7.16 | 57792 | 4007.66 | 3.94% |
| 2025-01-16 | 7.35 | 7.10 | -0.02 | -0.28% | 7.03 | 7.40 | 49702 | 3580.43 | 3.38% |
| 2025-01-15 | 7.35 | 7.12 | -0.13 | -1.79% | 7.10 | 7.38 | 46764 | 3372.22 | 3.18% |
| 2025-01-14 | 7.18 | 7.25 | 0.23 | 3.28% | 7.06 | 7.30 | 61968 | 4462.54 | 4.22% |
| 2025-01-13 | 7.18 | 7.02 | -0.06 | -0.85% | 6.74 | 7.20 | 61219 | 4268.91 | 4.17% |
| 2025-01-10 | 7.38 | 7.08 | -0.31 | -4.19% | 7.04 | 7.71 | 108360 | 7851.15 | 7.38% |
| 2025-01-09 | 6.82 | 7.39 | 0.67 | 9.97% | 6.65 | 7.39 | 111999 | 8041.04 | 7.63% |
| 2025-01-08 | 6.70 | 6.72 | 0.21 | 3.23% | 6.37 | 7.04 | 147148 | 10007.92 | 10.02% |
| 2025-01-07 | 5.97 | 6.51 | 0.59 | 9.97% | 5.97 | 6.51 | 43168 | 2720.36 | 2.94% |
| 2025-01-06 | 6.02 | 5.92 | -0.15 | -2.47% | 5.73 | 6.04 | 58603 | 3442.57 | 3.99% |
| 2025-01-03 | 6.43 | 6.07 | -0.36 | -5.60% | 5.98 | 6.48 | 60716 | 3736.97 | 4.13% |
| 2025-01-02 | 6.47 | 6.43 | 0.00 | 0.00% | 6.23 | 6.65 | 66796 | 4314.78 | 4.55% |
| 2024-12-31 | 6.70 | 6.43 | -0.20 | -3.02% | 6.42 | 6.84 | 58972 | 3866.68 | 4.02% |
| 2024-12-30 | 6.98 | 6.63 | -0.32 | -4.60% | 6.48 | 6.98 | 55986 | 3708.72 | 3.81% |
| 2024-12-27 | 6.85 | 6.95 | 0.16 | 2.36% | 6.79 | 7.06 | 42881 | 2987.16 | 2.92% |
| 2024-12-26 | 6.86 | 6.79 | -0.07 | -1.02% | 6.71 | 7.04 | 57166 | 3922.58 | 3.89% |
| 2024-12-25 | 7.13 | 6.86 | -0.29 | -4.06% | 6.71 | 7.19 | 55587 | 3812.89 | 3.79% |
| 2024-12-24 | 7.36 | 7.15 | -0.51 | -6.66% | 6.94 | 7.54 | 89254 | 6417.57 | 6.08% |
| 2024-12-23 | 8.27 | 7.66 | -0.85 | -9.99% | 7.66 | 8.30 | 81310 | 6333.45 | 5.54% |
| 2024-12-20 | 8.51 | 8.51 | 0.00 | 0.00% | 8.44 | 8.60 | 31712 | 2698.17 | 2.16% |
| 2024-12-19 | 8.64 | 8.51 | -0.16 | -1.85% | 8.38 | 8.66 | 31282 | 2662.29 | 2.13% |
| 2024-12-18 | 8.72 | 8.67 | -0.07 | -0.80% | 8.38 | 8.91 | 38524 | 3340.63 | 2.62% |
| 2024-12-17 | 9.50 | 8.74 | -0.75 | -7.90% | 8.70 | 9.59 | 48569 | 4362.06 | 3.31% |
| 2024-12-16 | 9.40 | 9.49 | 0.10 | 1.06% | 9.32 | 9.72 | 36158 | 3431.80 | 2.46% |
| 2024-12-13 | 9.82 | 9.39 | -0.43 | -4.38% | 9.37 | 9.88 | 34895 | 3340.31 | 2.38% |
| 2024-12-12 | 9.59 | 9.82 | 0.40 | 4.25% | 9.33 | 9.85 | 54762 | 5294.41 | 3.73% |
| 2024-12-11 | 9.16 | 9.42 | 0.24 | 2.61% | 9.14 | 9.60 | 41344 | 3884.91 | 2.82% |
荣丰控股(000668)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。
