| 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 | 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% |
| 2025-11-21 | 11.99 | 11.59 | -0.61 | -5.00% | 11.59 | 12.19 | 67410 | 7906.88 | 4.59% |
| 2025-11-20 | 11.75 | 12.20 | 0.57 | 4.90% | 11.30 | 12.21 | 77182 | 9103.34 | 5.26% |
| 2025-11-19 | 11.70 | 11.63 | 0.08 | 0.69% | 11.39 | 12.13 | 58950 | 6942.35 | 4.01% |
| 2025-11-18 | 11.01 | 11.55 | 0.55 | 5.00% | 10.77 | 11.55 | 54425 | 6076.86 | 3.71% |
| 2025-11-17 | 10.70 | 11.00 | 0.30 | 2.80% | 10.61 | 11.17 | 40025 | 4367.22 | 2.73% |
| 2025-11-14 | 10.43 | 10.70 | 0.21 | 2.00% | 10.26 | 11.01 | 57488 | 6247.90 | 3.91% |
| 2025-11-13 | 10.42 | 10.49 | 0.07 | 0.67% | 10.37 | 10.55 | 18005 | 1886.75 | 1.23% |
| 2025-11-12 | 10.24 | 10.42 | 0.18 | 1.76% | 10.10 | 10.60 | 34740 | 3596.50 | 2.37% |
| 2025-11-11 | 9.97 | 10.24 | 0.24 | 2.40% | 9.93 | 10.24 | 31599 | 3194.51 | 2.15% |
| 2025-11-10 | 9.76 | 10.00 | 0.24 | 2.46% | 9.53 | 10.05 | 36252 | 3532.32 | 2.47% |
| 2025-11-07 | 9.88 | 9.76 | -0.12 | -1.21% | 9.72 | 9.96 | 22218 | 2186.00 | 1.51% |
| 2025-11-06 | 9.96 | 9.88 | -0.14 | -1.40% | 9.85 | 10.02 | 21747 | 2155.24 | 1.48% |
| 2025-11-05 | 10.15 | 10.02 | -0.25 | -2.43% | 10.01 | 10.32 | 26519 | 2682.56 | 1.81% |
| 2025-11-04 | 10.04 | 10.27 | 0.23 | 2.29% | 9.89 | 10.44 | 43387 | 4400.63 | 2.95% |
| 2025-11-03 | 9.98 | 10.04 | 0.00 | 0.00% | 9.85 | 10.05 | 24986 | 2491.41 | 1.70% |
| 2025-10-31 | 10.02 | 10.04 | 0.00 | 0.00% | 9.93 | 10.22 | 32549 | 3267.63 | 2.22% |
| 2025-10-30 | 10.16 | 10.04 | -0.10 | -0.99% | 9.92 | 10.16 | 31272 | 3137.62 | 2.13% |
| 2025-10-29 | 10.01 | 10.14 | 0.15 | 1.50% | 9.96 | 10.35 | 31991 | 3241.90 | 2.18% |
| 2025-10-28 | 10.26 | 9.99 | -0.46 | -4.40% | 9.94 | 10.59 | 83392 | 8499.16 | 5.68% |
| 2025-10-27 | 10.45 | 10.45 | -0.55 | -5.00% | 10.45 | 10.45 | 17579 | 1837.01 | 1.20% |
| 2025-10-24 | 10.68 | 11.00 | 0.52 | 4.96% | 10.60 | 11.00 | 45535 | 4936.17 | 3.10% |
| 2025-10-23 | 10.08 | 10.48 | 0.50 | 5.01% | 9.95 | 10.48 | 49337 | 5069.06 | 3.36% |
| 2025-10-22 | 10.04 | 9.98 | -0.06 | -0.60% | 9.92 | 10.28 | 37502 | 3776.82 | 2.55% |
| 2025-10-21 | 9.52 | 10.04 | 0.48 | 5.02% | 9.51 | 10.04 | 46824 | 4627.87 | 3.19% |
| 2025-10-20 | 9.39 | 9.56 | 0.38 | 4.14% | 9.39 | 9.64 | 40164 | 3850.87 | 2.74% |
| 2025-10-17 | 9.17 | 9.18 | 0.01 | 0.11% | 9.12 | 9.28 | 8782 | 808.48 | 0.60% |
| 2025-10-16 | 9.30 | 9.17 | -0.14 | -1.50% | 9.16 | 9.31 | 16352 | 1507.19 | 1.11% |
| 2025-10-15 | 9.19 | 9.31 | 0.18 | 1.97% | 9.10 | 9.38 | 21878 | 2019.42 | 1.49% |
| 2025-10-14 | 9.18 | 9.13 | -0.15 | -1.62% | 9.11 | 9.44 | 10816 | 997.80 | 0.74% |
| 2025-10-13 | 8.73 | 9.28 | 0.10 | 1.09% | 8.73 | 9.38 | 20083 | 1817.92 | 1.37% |
| 2025-10-10 | 9.16 | 9.18 | -0.05 | -0.54% | 9.16 | 9.37 | 12879 | 1193.61 | 0.88% |
| 2025-10-09 | 9.47 | 9.23 | -0.23 | -2.43% | 9.22 | 9.47 | 29199 | 2720.71 | 1.99% |
| 2025-09-30 | 9.59 | 9.46 | -0.05 | -0.53% | 9.45 | 9.99 | 52441 | 5131.57 | 3.57% |
| 2025-09-29 | 9.30 | 9.51 | 0.32 | 3.48% | 9.19 | 9.54 | 23001 | 2166.82 | 1.57% |
| 2025-09-26 | 9.13 | 9.19 | 0.04 | 0.44% | 9.13 | 9.27 | 9851 | 905.07 | 0.67% |
| 2025-09-25 | 9.13 | 9.15 | 0.02 | 0.22% | 9.13 | 9.27 | 10487 | 961.72 | 0.71% |
| 2025-09-24 | 9.16 | 9.13 | 0.00 | 0.00% | 9.06 | 9.28 | 14848 | 1356.82 | 1.01% |
| 2025-09-23 | 9.29 | 9.13 | -0.16 | -1.72% | 9.03 | 9.35 | 24241 | 2226.39 | 1.65% |
| 2025-09-22 | 9.40 | 9.29 | -0.08 | -0.85% | 9.15 | 9.45 | 18992 | 1760.96 | 1.29% |
| 2025-09-19 | 9.56 | 9.37 | -0.02 | -0.21% | 9.21 | 9.60 | 30123 | 2805.75 | 2.05% |
| 2025-09-18 | 9.46 | 9.39 | 0.09 | 0.97% | 9.32 | 9.62 | 17251 | 1634.02 | 1.17% |
| 2025-09-17 | 9.50 | 9.30 | -0.21 | -2.21% | 9.26 | 9.50 | 24796 | 2311.12 | 1.69% |
| 2025-09-16 | 9.42 | 9.51 | -0.18 | -1.86% | 9.21 | 9.60 | 39185 | 3679.47 | 2.67% |
| 2025-09-15 | 10.37 | 9.69 | -0.51 | -5.00% | 9.69 | 10.37 | 17176 | 1682.83 | 1.17% |
| 2025-09-12 | 10.26 | 10.20 | 0.01 | 0.10% | 10.01 | 10.36 | 28963 | 2949.38 | 1.97% |
| 2025-09-11 | 9.95 | 10.19 | 0.42 | 4.30% | 9.83 | 10.26 | 40540 | 4115.10 | 2.76% |
| 2025-09-10 | 9.36 | 9.77 | 0.47 | 5.05% | 9.21 | 9.77 | 39442 | 3748.32 | 2.69% |
| 2025-09-09 | 9.32 | 9.30 | -0.03 | -0.32% | 9.28 | 9.48 | 27477 | 2570.05 | 1.87% |
| 2025-09-08 | 9.38 | 9.33 | 0.15 | 1.63% | 9.18 | 9.44 | 21218 | 1971.57 | 1.44% |
| 2025-09-05 | 8.76 | 9.18 | 0.44 | 5.03% | 8.71 | 9.18 | 20309 | 1835.66 | 1.38% |
| 2025-09-04 | 8.89 | 8.74 | -0.15 | -1.69% | 8.57 | 8.91 | 18672 | 1631.05 | 1.27% |
| 2025-09-03 | 9.24 | 8.89 | -0.31 | -3.37% | 8.83 | 9.35 | 20861 | 1876.13 | 1.42% |
| 2025-09-02 | 9.30 | 9.20 | -0.09 | -0.97% | 9.06 | 9.31 | 12523 | 1144.87 | 0.85% |
| 2025-09-01 | 9.10 | 9.29 | 0.20 | 2.20% | 9.06 | 9.33 | 11264 | 1034.76 | 0.77% |
| 2025-08-29 | 9.18 | 9.09 | -0.14 | -1.52% | 9.02 | 9.37 | 21289 | 1949.90 | 1.45% |
| 2025-08-28 | 9.37 | 9.23 | -0.14 | -1.49% | 8.95 | 9.50 | 27736 | 2569.40 | 1.89% |
| 2025-08-27 | 9.40 | 9.37 | -0.03 | -0.32% | 9.31 | 9.61 | 29353 | 2776.48 | 2.00% |
| 2025-08-26 | 9.40 | 9.40 | -0.49 | -4.95% | 9.40 | 9.49 | 40592 | 3817.06 | 2.76% |
| 2025-08-25 | 10.03 | 9.89 | -0.04 | -0.40% | 9.87 | 10.11 | 29965 | 2982.95 | 2.04% |
| 2025-08-22 | 9.98 | 9.93 | -0.06 | -0.60% | 9.69 | 10.15 | 34389 | 3417.40 | 2.34% |
| 2025-08-21 | 9.82 | 9.99 | 0.13 | 1.32% | 9.68 | 10.23 | 59108 | 5887.89 | 4.03% |
| 2025-08-20 | 9.56 | 9.86 | 0.39 | 4.12% | 9.48 | 9.94 | 52877 | 5201.80 | 3.60% |
| 2025-08-19 | 9.12 | 9.47 | 0.45 | 4.99% | 9.04 | 9.47 | 32309 | 3014.31 | 2.20% |
| 2025-08-18 | 9.27 | 9.02 | -0.25 | -2.70% | 9.02 | 9.27 | 30752 | 2799.61 | 2.09% |
| 2025-08-15 | 9.24 | 9.27 | 0.02 | 0.22% | 9.10 | 9.29 | 12784 | 1177.68 | 0.87% |
*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。
