| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 1.47 | 1.49 | 0.01 | 0.68% | 1.46 | 1.52 | 948340 | 14183.68 | 2.43% |
| 2025-04-02 | 1.50 | 1.48 | -0.02 | -1.33% | 1.48 | 1.50 | 852461 | 12671.93 | 2.19% |
| 2025-04-01 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.53 | 1113804 | 16820.51 | 2.86% |
| 2025-03-31 | 1.55 | 1.50 | -0.07 | -4.46% | 1.49 | 1.58 | 1923937 | 29255.62 | 4.93% |
| 2025-03-28 | 1.57 | 1.57 | -0.02 | -1.26% | 1.56 | 1.63 | 2337422 | 37250.26 | 5.99% |
| 2025-03-27 | 1.67 | 1.59 | -0.02 | -1.24% | 1.58 | 1.73 | 3990548 | 65590.72 | 10.23% |
| 2025-03-26 | 1.61 | 1.61 | 0.15 | 10.27% | 1.60 | 1.61 | 1140827 | 18367.26 | 2.92% |
| 2025-03-25 | 1.45 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 521344 | 7592.91 | 1.34% |
| 2025-03-24 | 1.50 | 1.46 | -0.05 | -3.31% | 1.43 | 1.51 | 1281836 | 18743.52 | 3.29% |
| 2025-03-21 | 1.53 | 1.51 | -0.02 | -1.31% | 1.51 | 1.54 | 562554 | 8560.74 | 1.44% |
| 2025-03-20 | 1.53 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 695241 | 10718.42 | 1.78% |
| 2025-03-19 | 1.55 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 590163 | 9113.73 | 1.51% |
| 2025-03-18 | 1.58 | 1.55 | -0.02 | -1.27% | 1.54 | 1.58 | 764014 | 11862.73 | 1.96% |
| 2025-03-17 | 1.55 | 1.57 | 0.03 | 1.95% | 1.54 | 1.59 | 1314104 | 20675.47 | 3.37% |
| 2025-03-14 | 1.50 | 1.54 | 0.04 | 2.67% | 1.50 | 1.55 | 1049290 | 16015.92 | 2.69% |
| 2025-03-13 | 1.52 | 1.50 | -0.02 | -1.32% | 1.48 | 1.53 | 819924 | 12321.73 | 2.10% |
| 2025-03-12 | 1.52 | 1.52 | -0.01 | -0.65% | 1.51 | 1.54 | 797116 | 12179.58 | 2.04% |
| 2025-03-11 | 1.51 | 1.53 | 0.00 | 0.00% | 1.50 | 1.53 | 757135 | 11468.63 | 1.94% |
| 2025-03-10 | 1.54 | 1.53 | 0.00 | 0.00% | 1.51 | 1.55 | 640037 | 9778.38 | 1.64% |
| 2025-03-07 | 1.57 | 1.53 | -0.06 | -3.77% | 1.52 | 1.58 | 1279364 | 19742.70 | 3.28% |
| 2025-03-06 | 1.55 | 1.59 | 0.07 | 4.61% | 1.53 | 1.59 | 1717857 | 26909.60 | 4.40% |
| 2025-03-05 | 1.55 | 1.52 | -0.03 | -1.94% | 1.48 | 1.55 | 1203719 | 18205.47 | 3.09% |
| 2025-03-04 | 1.55 | 1.55 | -0.01 | -0.64% | 1.53 | 1.56 | 1052078 | 16220.63 | 2.70% |
| 2025-03-03 | 1.57 | 1.56 | 0.01 | 0.65% | 1.55 | 1.61 | 1317363 | 20798.07 | 3.38% |
| 2025-02-28 | 1.59 | 1.55 | -0.05 | -3.13% | 1.54 | 1.61 | 1459352 | 22951.09 | 3.74% |
| 2025-02-27 | 1.62 | 1.60 | -0.02 | -1.23% | 1.58 | 1.68 | 1346620 | 21788.78 | 3.45% |
| 2025-02-26 | 1.57 | 1.62 | 0.05 | 3.18% | 1.57 | 1.63 | 1406982 | 22666.11 | 3.61% |
| 2025-02-25 | 1.57 | 1.57 | -0.01 | -0.63% | 1.55 | 1.61 | 1092443 | 17323.98 | 2.80% |
| 2025-02-24 | 1.53 | 1.58 | 0.04 | 2.60% | 1.53 | 1.63 | 1769028 | 28158.99 | 4.54% |
| 2025-02-21 | 1.56 | 1.54 | -0.01 | -0.65% | 1.50 | 1.57 | 1311458 | 20146.75 | 3.36% |
| 2025-02-20 | 1.56 | 1.55 | -0.01 | -0.64% | 1.53 | 1.58 | 1012937 | 15716.02 | 2.60% |
| 2025-02-19 | 1.54 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 930903 | 14413.36 | 2.39% |
| 2025-02-18 | 1.63 | 1.54 | -0.08 | -4.94% | 1.54 | 1.65 | 1415360 | 22302.86 | 3.63% |
| 2025-02-17 | 1.58 | 1.62 | 0.04 | 2.53% | 1.57 | 1.64 | 1395785 | 22436.21 | 3.58% |
| 2025-02-14 | 1.63 | 1.58 | -0.06 | -3.66% | 1.56 | 1.64 | 1506803 | 24046.77 | 3.86% |
| 2025-02-13 | 1.60 | 1.64 | 0.04 | 2.50% | 1.58 | 1.69 | 2572532 | 42291.75 | 6.60% |
| 2025-02-12 | 1.55 | 1.60 | 0.05 | 3.23% | 1.54 | 1.61 | 1525597 | 24025.79 | 3.91% |
| 2025-02-11 | 1.60 | 1.55 | -0.04 | -2.52% | 1.54 | 1.61 | 1105186 | 17196.60 | 2.83% |
| 2025-02-10 | 1.53 | 1.59 | 0.06 | 3.92% | 1.53 | 1.61 | 1761614 | 27794.76 | 4.52% |
| 2025-02-07 | 1.45 | 1.53 | 0.07 | 4.79% | 1.44 | 1.57 | 2061827 | 31269.62 | 5.29% |
| 2025-02-06 | 1.39 | 1.46 | 0.07 | 5.04% | 1.37 | 1.46 | 1759674 | 24960.08 | 4.51% |
| 2025-02-05 | 1.40 | 1.39 | 0.01 | 0.72% | 1.37 | 1.43 | 1494580 | 20890.21 | 3.83% |
| 2025-01-27 | 1.39 | 1.38 | -0.02 | -1.43% | 1.38 | 1.45 | 1687310 | 23744.98 | 4.33% |
| 2025-01-24 | 1.40 | 1.40 | -0.15 | -9.68% | 1.40 | 1.44 | 1614586 | 22658.71 | 4.14% |
| 2025-01-23 | 1.57 | 1.55 | 0.00 | 0.00% | 1.55 | 1.61 | 1295531 | 20432.26 | 3.32% |
| 2025-01-22 | 1.61 | 1.55 | -0.08 | -4.91% | 1.54 | 1.61 | 1598617 | 25037.20 | 4.10% |
| 2025-01-21 | 1.61 | 1.63 | 0.01 | 0.62% | 1.60 | 1.71 | 2479299 | 40946.26 | 6.36% |
| 2025-01-20 | 1.60 | 1.62 | 0.02 | 1.25% | 1.55 | 1.64 | 1480605 | 23739.74 | 3.80% |
| 2025-01-17 | 1.58 | 1.60 | -0.01 | -0.62% | 1.56 | 1.63 | 1203164 | 19166.43 | 3.08% |
| 2025-01-16 | 1.60 | 1.61 | 0.02 | 1.26% | 1.58 | 1.68 | 1793302 | 29205.79 | 4.60% |
| 2025-01-15 | 1.59 | 1.59 | -0.01 | -0.63% | 1.55 | 1.62 | 1281926 | 20305.67 | 3.29% |
| 2025-01-14 | 1.53 | 1.60 | 0.07 | 4.58% | 1.52 | 1.61 | 1593209 | 24999.04 | 4.08% |
| 2025-01-13 | 1.49 | 1.53 | 0.01 | 0.66% | 1.46 | 1.54 | 1199381 | 18041.35 | 3.08% |
| 2025-01-10 | 1.59 | 1.52 | -0.07 | -4.40% | 1.51 | 1.61 | 1200804 | 18650.46 | 3.08% |
| 2025-01-09 | 1.59 | 1.59 | -0.01 | -0.63% | 1.57 | 1.62 | 1126301 | 17974.53 | 2.89% |
| 2025-01-08 | 1.58 | 1.60 | 0.01 | 0.63% | 1.53 | 1.61 | 1532257 | 24118.20 | 3.93% |
| 2025-01-07 | 1.54 | 1.59 | 0.04 | 2.58% | 1.52 | 1.59 | 1210919 | 18878.39 | 3.10% |
| 2025-01-06 | 1.55 | 1.55 | -0.01 | -0.64% | 1.50 | 1.56 | 1301068 | 19944.80 | 3.34% |
| 2025-01-03 | 1.64 | 1.56 | -0.08 | -4.88% | 1.55 | 1.65 | 1554024 | 24682.30 | 3.98% |
| 2025-01-02 | 1.64 | 1.64 | -0.01 | -0.61% | 1.62 | 1.71 | 1785446 | 29834.52 | 4.58% |
| 2024-12-31 | 1.72 | 1.65 | -0.06 | -3.51% | 1.64 | 1.74 | 1455200 | 24381.87 | 3.73% |
| 2024-12-30 | 1.78 | 1.71 | -0.08 | -4.47% | 1.68 | 1.78 | 1963590 | 33516.46 | 5.03% |
| 2024-12-27 | 1.76 | 1.79 | 0.01 | 0.56% | 1.75 | 1.82 | 1538487 | 27662.36 | 3.94% |
| 2024-12-26 | 1.77 | 1.78 | 0.00 | 0.00% | 1.74 | 1.81 | 1211887 | 21522.60 | 3.11% |
| 2024-12-25 | 1.82 | 1.78 | -0.03 | -1.66% | 1.73 | 1.82 | 1615954 | 28677.81 | 4.14% |
| 2024-12-24 | 1.85 | 1.81 | -0.07 | -3.72% | 1.77 | 1.88 | 2154249 | 39103.74 | 5.52% |
| 2024-12-23 | 2.01 | 1.88 | -0.14 | -6.93% | 1.87 | 2.01 | 1968554 | 37828.98 | 5.05% |
| 2024-12-20 | 2.03 | 2.02 | -0.02 | -0.98% | 2.01 | 2.06 | 1106379 | 22485.97 | 2.84% |
| 2024-12-19 | 2.03 | 2.04 | -0.02 | -0.97% | 1.99 | 2.05 | 1274176 | 25752.85 | 3.27% |
| 2024-12-18 | 2.07 | 2.06 | -0.02 | -0.96% | 2.04 | 2.09 | 1330966 | 27470.85 | 3.41% |
| 2024-12-17 | 2.20 | 2.08 | -0.13 | -5.88% | 2.07 | 2.20 | 2052362 | 43317.62 | 5.26% |
| 2024-12-16 | 2.20 | 2.21 | 0.01 | 0.45% | 2.18 | 2.25 | 1871936 | 41392.29 | 4.80% |
| 2024-12-13 | 2.30 | 2.20 | -0.13 | -5.58% | 2.19 | 2.31 | 2911650 | 64734.28 | 7.47% |
| 2024-12-12 | 2.33 | 2.33 | -0.01 | -0.43% | 2.27 | 2.38 | 3388343 | 78887.48 | 8.69% |
| 2024-12-11 | 2.17 | 2.34 | 0.11 | 4.93% | 2.14 | 2.39 | 4592680 | 106145.23 | 11.78% |
| 2024-12-10 | 2.31 | 2.23 | 0.03 | 1.36% | 2.21 | 2.36 | 3983172 | 91318.84 | 10.21% |
| 2024-12-09 | 2.34 | 2.20 | -0.10 | -4.35% | 2.17 | 2.36 | 3183856 | 71430.25 | 8.16% |
| 2024-12-06 | 2.19 | 2.30 | 0.10 | 4.55% | 2.18 | 2.37 | 4242572 | 97361.92 | 10.88% |
| 2024-12-05 | 2.10 | 2.20 | 0.06 | 2.80% | 2.10 | 2.22 | 2688569 | 57883.71 | 6.89% |
| 2024-12-04 | 2.22 | 2.14 | -0.10 | -4.46% | 2.12 | 2.31 | 3425262 | 75777.82 | 8.78% |
荣盛发展(002146)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。
