| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.43 | 13.92 | 0.58 | 4.35% | 13.43 | 13.95 | 19138 | 2639.66 | 1.30% |
| 2026-03-24 | 12.88 | 13.34 | 0.64 | 5.04% | 12.87 | 13.34 | 14405 | 1886.30 | 0.98% |
| 2026-03-23 | 12.91 | 12.70 | -0.58 | -4.37% | 12.65 | 13.04 | 16094 | 2063.85 | 1.10% |
| 2026-03-20 | 13.62 | 13.28 | -0.48 | -3.49% | 13.13 | 13.99 | 22308 | 3020.43 | 1.52% |
| 2026-03-19 | 14.21 | 13.76 | -0.72 | -4.97% | 13.76 | 14.47 | 22908 | 3208.91 | 1.56% |
| 2026-03-18 | 14.34 | 14.48 | 0.23 | 1.61% | 14.18 | 14.67 | 17996 | 2589.93 | 1.23% |
| 2026-03-17 | 14.47 | 14.25 | 0.12 | 0.85% | 14.14 | 14.76 | 21700 | 3125.34 | 1.48% |
| 2026-03-16 | 13.50 | 14.13 | 0.67 | 4.98% | 13.30 | 14.13 | 21138 | 2899.37 | 1.44% |
| 2026-03-13 | 13.77 | 13.46 | -0.31 | -2.25% | 13.39 | 13.90 | 19852 | 2698.63 | 1.35% |
| 2026-03-12 | 14.33 | 13.77 | -0.56 | -3.91% | 13.70 | 14.40 | 15184 | 2116.48 | 1.03% |
| 2026-03-11 | 14.30 | 14.33 | 0.08 | 0.56% | 14.17 | 14.36 | 9122 | 1302.56 | 0.62% |
| 2026-03-10 | 14.46 | 14.25 | -0.07 | -0.49% | 14.20 | 14.62 | 17505 | 2513.30 | 1.19% |
| 2026-03-09 | 14.70 | 14.32 | -0.34 | -2.32% | 14.20 | 14.77 | 18853 | 2722.51 | 1.28% |
| 2026-03-06 | 14.33 | 14.66 | 0.39 | 2.73% | 14.13 | 14.66 | 11589 | 1671.52 | 0.79% |
| 2026-03-05 | 14.48 | 14.27 | 0.13 | 0.92% | 14.22 | 14.74 | 17869 | 2590.73 | 1.22% |
| 2026-03-04 | 14.40 | 14.14 | -0.43 | -2.95% | 13.95 | 14.49 | 21836 | 3101.84 | 1.49% |
| 2026-03-03 | 15.46 | 14.57 | -0.77 | -5.02% | 14.57 | 15.68 | 24698 | 3701.09 | 1.68% |
| 2026-03-02 | 15.40 | 15.34 | -0.33 | -2.11% | 15.00 | 15.65 | 23622 | 3613.58 | 1.61% |
| 2026-02-27 | 15.52 | 15.67 | -0.03 | -0.19% | 15.45 | 16.06 | 25224 | 3979.63 | 1.72% |
| 2026-02-26 | 15.08 | 15.70 | 0.59 | 3.90% | 14.97 | 15.86 | 32124 | 4996.73 | 2.19% |
| 2026-02-25 | 14.43 | 15.11 | 0.72 | 5.00% | 14.40 | 15.11 | 40295 | 6018.59 | 2.74% |
| 2026-02-24 | 13.70 | 14.39 | 0.69 | 5.04% | 13.70 | 14.39 | 26987 | 3860.74 | 1.84% |
| 2026-02-13 | 13.94 | 13.70 | -0.08 | -0.58% | 13.66 | 14.21 | 16408 | 2291.09 | 1.12% |
| 2026-02-12 | 14.09 | 13.78 | -0.18 | -1.29% | 13.71 | 14.09 | 11068 | 1532.86 | 0.75% |
| 2026-02-11 | 14.49 | 13.96 | -0.54 | -3.72% | 13.90 | 14.49 | 20447 | 2887.56 | 1.39% |
| 2026-02-10 | 14.06 | 14.50 | 0.44 | 3.13% | 13.87 | 14.57 | 26554 | 3797.57 | 1.81% |
| 2026-02-09 | 13.80 | 14.06 | 0.12 | 0.86% | 13.78 | 14.26 | 18937 | 2654.83 | 1.29% |
| 2026-02-06 | 13.80 | 13.94 | 0.16 | 1.16% | 13.65 | 14.16 | 19447 | 2718.46 | 1.32% |
| 2026-02-05 | 14.30 | 13.78 | -0.48 | -3.37% | 13.73 | 14.47 | 29336 | 4093.33 | 2.00% |
| 2026-02-04 | 15.13 | 14.26 | -0.28 | -1.93% | 13.81 | 15.26 | 52992 | 7619.53 | 3.61% |
| 2026-02-03 | 14.00 | 14.54 | 0.69 | 4.98% | 13.97 | 14.54 | 18667 | 2682.87 | 1.27% |
| 2026-02-02 | 12.98 | 13.85 | 0.66 | 5.00% | 12.98 | 13.85 | 51415 | 7071.66 | 3.50% |
| 2026-01-30 | 13.16 | 13.19 | -0.12 | -0.90% | 12.64 | 13.44 | 28403 | 3693.60 | 1.93% |
| 2026-01-29 | 13.39 | 13.31 | -0.06 | -0.45% | 13.11 | 13.63 | 34258 | 4565.22 | 2.33% |
| 2026-01-28 | 13.51 | 13.37 | -0.03 | -0.22% | 12.77 | 13.78 | 45025 | 5983.13 | 3.07% |
| 2026-01-27 | 13.95 | 13.40 | -0.67 | -4.76% | 13.37 | 14.08 | 43704 | 5936.41 | 2.98% |
| 2026-01-26 | 14.22 | 14.07 | 0.10 | 0.72% | 13.80 | 14.67 | 44050 | 6295.88 | 3.00% |
| 2026-01-23 | 13.78 | 13.97 | 0.07 | 0.50% | 13.69 | 14.10 | 21916 | 3045.43 | 1.49% |
| 2026-01-22 | 13.88 | 13.90 | 0.07 | 0.51% | 13.58 | 14.18 | 44594 | 6160.51 | 3.04% |
| 2026-01-21 | 13.06 | 13.83 | 0.59 | 4.46% | 13.06 | 13.90 | 59874 | 8181.21 | 4.08% |
| 2026-01-20 | 12.66 | 13.24 | 0.58 | 4.58% | 12.66 | 13.29 | 81957 | 10803.86 | 5.58% |
| 2026-01-19 | 12.30 | 12.66 | 0.60 | 4.98% | 12.10 | 12.66 | 40545 | 5051.89 | 2.76% |
| 2026-01-16 | 11.54 | 12.06 | 0.57 | 4.96% | 11.40 | 12.06 | 35091 | 4153.39 | 2.39% |
| 2026-01-15 | 11.55 | 11.49 | 0.01 | 0.09% | 11.26 | 11.55 | 21795 | 2476.93 | 1.48% |
| 2026-01-14 | 11.64 | 11.48 | -0.25 | -2.13% | 11.22 | 11.71 | 34069 | 3922.21 | 2.32% |
| 2026-01-13 | 11.52 | 11.73 | 0.22 | 1.91% | 11.33 | 11.85 | 28780 | 3351.32 | 1.96% |
| 2026-01-12 | 11.73 | 11.51 | -0.24 | -2.04% | 11.48 | 11.98 | 45123 | 5327.44 | 3.07% |
| 2026-01-09 | 11.19 | 11.75 | 0.48 | 4.26% | 11.13 | 11.83 | 59387 | 6816.67 | 4.04% |
| 2026-01-08 | 11.29 | 11.27 | -0.02 | -0.18% | 11.18 | 11.58 | 44948 | 5107.26 | 3.06% |
| 2026-01-07 | 11.37 | 11.29 | 0.46 | 4.25% | 10.88 | 11.37 | 91478 | 10281.68 | 6.23% |
| 2026-01-06 | 10.83 | 10.83 | 0.52 | 5.04% | 10.83 | 10.83 | 1803 | 195.26 | 0.12% |
| 2026-01-05 | 10.28 | 10.31 | 0.49 | 4.99% | 10.28 | 10.31 | 9402 | 968.57 | 0.64% |
| 2025-12-31 | 9.92 | 9.82 | -0.10 | -1.01% | 9.62 | 10.00 | 22684 | 2214.66 | 1.54% |
| 2025-12-30 | 10.05 | 9.92 | -0.07 | -0.70% | 9.85 | 10.05 | 17002 | 1690.42 | 1.16% |
| 2025-12-29 | 9.86 | 9.99 | 0.18 | 1.83% | 9.68 | 10.03 | 30711 | 3026.86 | 2.09% |
| 2025-12-26 | 10.15 | 9.81 | -0.44 | -4.29% | 9.80 | 10.39 | 35183 | 3515.69 | 2.40% |
| 2025-12-25 | 10.40 | 10.25 | 0.12 | 1.18% | 10.04 | 10.40 | 45345 | 4628.66 | 3.09% |
| 2025-12-24 | 10.13 | 10.13 | 0.48 | 4.97% | 9.83 | 10.13 | 46125 | 4657.74 | 3.14% |
| 2025-12-23 | 9.32 | 9.65 | 0.46 | 5.01% | 9.26 | 9.65 | 9437 | 904.28 | 0.64% |
| 2025-12-22 | 9.18 | 9.19 | -0.01 | -0.11% | 9.16 | 9.56 | 27420 | 2551.36 | 1.87% |
| 2025-12-19 | 8.59 | 9.20 | 0.16 | 1.77% | 8.59 | 9.41 | 40347 | 3596.82 | 2.75% |
| 2025-12-18 | 9.50 | 9.04 | -0.40 | -4.24% | 9.03 | 9.55 | 33013 | 3058.87 | 2.25% |
| 2025-12-17 | 9.37 | 9.44 | 0.07 | 0.75% | 8.90 | 9.51 | 59377 | 5413.91 | 4.04% |
| 2025-12-16 | 9.90 | 9.37 | -0.49 | -4.97% | 9.37 | 10.02 | 27724 | 2635.80 | 1.89% |
| 2025-12-15 | 10.14 | 9.86 | -0.43 | -4.18% | 9.78 | 10.19 | 23608 | 2349.37 | 1.61% |
| 2025-12-12 | 10.19 | 10.29 | 0.10 | 0.98% | 9.85 | 10.45 | 37737 | 3805.90 | 2.57% |
| 2025-12-11 | 10.75 | 10.19 | -0.49 | -4.59% | 10.15 | 10.76 | 34396 | 3573.12 | 2.34% |
| 2025-12-10 | 11.06 | 10.68 | -0.42 | -3.78% | 10.55 | 11.13 | 44480 | 4744.64 | 3.03% |
| 2025-12-09 | 11.33 | 11.10 | -0.18 | -1.60% | 11.10 | 11.40 | 10692 | 1197.70 | 0.73% |
| 2025-12-08 | 11.31 | 11.28 | -0.28 | -2.42% | 11.16 | 11.55 | 18548 | 2096.01 | 1.26% |
| 2025-12-05 | 11.32 | 11.56 | 0.04 | 0.35% | 11.31 | 11.67 | 13689 | 1571.25 | 0.93% |
| 2025-12-04 | 11.50 | 11.52 | -0.03 | -0.26% | 11.40 | 11.74 | 17142 | 1980.77 | 1.17% |
| 2025-12-03 | 11.82 | 11.55 | -0.27 | -2.28% | 11.55 | 11.88 | 23283 | 2714.91 | 1.59% |
| 2025-12-02 | 11.83 | 11.82 | -0.04 | -0.34% | 11.60 | 12.04 | 28377 | 3358.21 | 1.93% |
| 2025-12-01 | 12.30 | 11.86 | -0.62 | -4.97% | 11.86 | 12.30 | 56112 | 6704.56 | 3.82% |
| 2025-11-28 | 11.82 | 12.48 | 0.59 | 4.96% | 11.82 | 12.48 | 71775 | 8878.53 | 4.89% |
| 2025-11-27 | 12.14 | 11.89 | -0.07 | -0.59% | 11.78 | 12.18 | 32523 | 3900.43 | 2.21% |
| 2025-11-26 | 11.80 | 11.96 | 0.40 | 3.46% | 11.80 | 12.14 | 49542 | 5963.48 | 3.37% |
| 2025-11-25 | 11.10 | 11.56 | 0.55 | 5.00% | 10.94 | 11.56 | 27119 | 3077.54 | 1.85% |
| 2025-11-24 | 11.32 | 11.01 | -0.58 | -5.00% | 11.01 | 11.42 | 55842 | 6196.37 | 3.80% |
*ST荣控(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。
