| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.28 | 9.25 | 0.20 | 2.21% | 9.00 | 9.34 | 32207 | 2968.82 | 2.19% |
| 2025-08-13 | 9.19 | 9.05 | -0.18 | -1.95% | 8.99 | 9.40 | 16972 | 1551.81 | 1.16% |
| 2025-08-12 | 8.93 | 9.23 | 0.33 | 3.71% | 8.83 | 9.30 | 22694 | 2059.95 | 1.55% |
| 2025-08-11 | 9.30 | 8.90 | -0.45 | -4.81% | 8.88 | 9.31 | 36571 | 3280.43 | 2.49% |
| 2025-08-08 | 9.24 | 9.35 | 0.06 | 0.65% | 9.12 | 9.51 | 25602 | 2398.81 | 1.74% |
| 2025-08-07 | 9.17 | 9.29 | 0.28 | 3.11% | 9.00 | 9.40 | 45068 | 4133.38 | 3.07% |
| 2025-08-06 | 8.66 | 9.01 | 0.43 | 5.01% | 8.58 | 9.01 | 54171 | 4846.44 | 3.69% |
| 2025-08-05 | 8.23 | 8.58 | 0.41 | 5.02% | 8.14 | 8.58 | 26270 | 2210.03 | 1.79% |
| 2025-08-04 | 7.96 | 8.17 | 0.16 | 2.00% | 7.95 | 8.23 | 24165 | 1968.21 | 1.65% |
| 2025-08-01 | 7.88 | 8.01 | 0.06 | 0.75% | 7.83 | 8.04 | 13717 | 1086.73 | 0.93% |
| 2025-07-31 | 7.72 | 7.95 | 0.23 | 2.98% | 7.67 | 8.10 | 27047 | 2131.24 | 1.84% |
| 2025-07-30 | 7.88 | 7.72 | -0.10 | -1.28% | 7.72 | 7.88 | 7255 | 563.94 | 0.49% |
| 2025-07-29 | 7.93 | 7.82 | -0.11 | -1.39% | 7.80 | 7.98 | 13267 | 1038.86 | 0.90% |
| 2025-07-28 | 7.90 | 7.93 | -0.01 | -0.13% | 7.80 | 7.97 | 10453 | 823.42 | 0.71% |
| 2025-07-25 | 7.88 | 7.94 | 0.06 | 0.76% | 7.86 | 8.04 | 10074 | 799.20 | 0.69% |
| 2025-07-24 | 7.95 | 7.88 | -0.02 | -0.25% | 7.82 | 8.04 | 11375 | 903.62 | 0.77% |
| 2025-07-23 | 8.02 | 7.90 | -0.12 | -1.50% | 7.86 | 8.08 | 9583 | 762.02 | 0.65% |
| 2025-07-22 | 8.14 | 8.02 | -0.14 | -1.72% | 8.02 | 8.17 | 12830 | 1036.23 | 0.87% |
| 2025-07-21 | 8.13 | 8.16 | 0.03 | 0.37% | 8.13 | 8.33 | 23574 | 1933.80 | 1.61% |
| 2025-07-18 | 8.10 | 8.13 | 0.02 | 0.25% | 8.10 | 8.25 | 12563 | 1024.27 | 0.86% |
| 2025-07-17 | 8.18 | 8.11 | -0.05 | -0.61% | 8.00 | 8.23 | 23045 | 1871.28 | 1.57% |
| 2025-07-16 | 7.77 | 8.16 | 0.39 | 5.02% | 7.75 | 8.16 | 39920 | 3209.50 | 2.72% |
| 2025-07-15 | 7.98 | 7.77 | -0.29 | -3.60% | 7.66 | 7.99 | 28512 | 2218.24 | 1.94% |
| 2025-07-14 | 8.06 | 8.06 | 0.07 | 0.88% | 8.03 | 8.25 | 19644 | 1598.98 | 1.34% |
| 2025-07-11 | 7.88 | 7.99 | 0.14 | 1.78% | 7.85 | 8.01 | 10179 | 808.04 | 0.69% |
| 2025-07-10 | 7.98 | 7.85 | -0.09 | -1.13% | 7.76 | 7.98 | 17595 | 1378.82 | 1.20% |
| 2025-07-09 | 7.94 | 7.94 | -0.03 | -0.38% | 7.90 | 8.00 | 10909 | 867.82 | 0.74% |
| 2025-07-08 | 8.02 | 7.97 | -0.05 | -0.62% | 7.94 | 8.08 | 11141 | 892.11 | 0.76% |
| 2025-07-07 | 7.97 | 8.02 | 0.05 | 0.63% | 7.80 | 8.09 | 28093 | 2228.06 | 1.91% |
| 2025-07-04 | 8.23 | 7.97 | -0.26 | -3.16% | 7.96 | 8.23 | 24337 | 1963.34 | 1.66% |
| 2025-07-03 | 8.29 | 8.23 | 0.06 | 0.73% | 8.13 | 8.29 | 16558 | 1359.51 | 1.13% |
| 2025-07-02 | 8.34 | 8.17 | -0.21 | -2.51% | 8.02 | 8.42 | 28536 | 2340.22 | 1.94% |
| 2025-07-01 | 8.45 | 8.38 | -0.07 | -0.83% | 8.33 | 8.47 | 26197 | 2198.44 | 1.78% |
| 2025-06-30 | 8.50 | 8.45 | 0.05 | 0.60% | 8.37 | 8.60 | 22112 | 1869.70 | 1.51% |
| 2025-06-27 | 8.24 | 8.40 | 0.19 | 2.31% | 8.20 | 8.47 | 24459 | 2035.79 | 1.67% |
*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。
