| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 1099714 | 18008.42 | 2.81% |
| 2026-02-05 | 1.65 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 1458133 | 24072.74 | 3.73% |
| 2026-02-04 | 1.60 | 1.66 | 0.05 | 3.11% | 1.58 | 1.67 | 2364684 | 38764.41 | 6.05% |
| 2026-02-03 | 1.62 | 1.61 | 0.05 | 3.21% | 1.59 | 1.66 | 1863982 | 30244.26 | 4.77% |
| 2026-02-02 | 1.60 | 1.56 | -0.06 | -3.70% | 1.55 | 1.62 | 1752642 | 27804.70 | 4.48% |
| 2026-01-30 | 1.70 | 1.62 | -0.07 | -4.14% | 1.61 | 1.71 | 2057515 | 33829.33 | 5.26% |
| 2026-01-29 | 1.64 | 1.69 | 0.04 | 2.42% | 1.61 | 1.70 | 2240403 | 37457.99 | 5.73% |
| 2026-01-28 | 1.64 | 1.65 | 0.01 | 0.61% | 1.62 | 1.66 | 1198318 | 19702.69 | 3.06% |
| 2026-01-27 | 1.67 | 1.64 | -0.04 | -2.38% | 1.62 | 1.67 | 1548571 | 25359.90 | 3.96% |
| 2026-01-26 | 1.73 | 1.68 | -0.05 | -2.89% | 1.66 | 1.74 | 1929148 | 32566.80 | 4.93% |
| 2026-01-23 | 1.68 | 1.73 | 0.05 | 2.98% | 1.68 | 1.73 | 2131512 | 36411.36 | 5.45% |
| 2026-01-22 | 1.66 | 1.68 | 0.03 | 1.82% | 1.63 | 1.68 | 1625043 | 27013.39 | 4.15% |
| 2026-01-21 | 1.63 | 1.65 | -0.01 | -0.60% | 1.62 | 1.68 | 1753576 | 28892.18 | 4.48% |
| 2026-01-20 | 1.64 | 1.66 | 0.04 | 2.47% | 1.64 | 1.70 | 2814417 | 46787.98 | 7.20% |
| 2026-01-19 | 1.59 | 1.62 | 0.01 | 0.62% | 1.58 | 1.63 | 1572307 | 25335.01 | 4.02% |
| 2026-01-16 | 1.66 | 1.61 | -0.03 | -1.83% | 1.60 | 1.67 | 1855002 | 30167.23 | 4.74% |
| 2026-01-15 | 1.67 | 1.64 | -0.05 | -2.96% | 1.62 | 1.68 | 2225350 | 36671.72 | 5.69% |
| 2026-01-14 | 1.68 | 1.69 | -0.01 | -0.59% | 1.65 | 1.72 | 3389252 | 57138.80 | 8.66% |
| 2026-01-13 | 1.81 | 1.70 | -0.12 | -6.59% | 1.69 | 1.82 | 3936213 | 68500.52 | 10.06% |
| 2026-01-12 | 1.86 | 1.82 | -0.05 | -2.67% | 1.81 | 1.93 | 4459003 | 82650.10 | 11.40% |
| 2026-01-09 | 1.87 | 1.87 | 0.02 | 1.08% | 1.85 | 1.94 | 5440496 | 102697.75 | 13.91% |
| 2026-01-08 | 1.97 | 1.85 | -0.03 | -1.60% | 1.79 | 1.97 | 6827758 | 126560.14 | 17.46% |
| 2026-01-07 | 1.73 | 1.88 | 0.17 | 9.94% | 1.72 | 1.88 | 3393643 | 62371.84 | 8.68% |
| 2026-01-06 | 1.67 | 1.71 | 0.03 | 1.79% | 1.66 | 1.74 | 3329188 | 56502.70 | 8.51% |
| 2026-01-05 | 1.71 | 1.68 | 0.04 | 2.44% | 1.66 | 1.76 | 3462845 | 58741.32 | 8.85% |
| 2025-12-31 | 1.68 | 1.64 | 0.00 | 0.00% | 1.61 | 1.70 | 3493005 | 57572.36 | 8.93% |
| 2025-12-30 | 1.75 | 1.64 | -0.09 | -5.20% | 1.64 | 1.81 | 5584988 | 96653.22 | 14.28% |
| 2025-12-29 | 1.67 | 1.73 | 0.16 | 10.19% | 1.66 | 1.73 | 4277312 | 73358.71 | 10.94% |
| 2025-12-26 | 1.57 | 1.57 | 0.01 | 0.64% | 1.56 | 1.59 | 1424082 | 22404.15 | 3.64% |
| 2025-12-25 | 1.55 | 1.56 | 0.02 | 1.30% | 1.54 | 1.62 | 1804069 | 28311.59 | 4.61% |
| 2025-12-24 | 1.53 | 1.54 | 0.00 | 0.00% | 1.52 | 1.55 | 620815 | 9538.41 | 1.59% |
| 2025-12-23 | 1.57 | 1.54 | -0.03 | -1.91% | 1.53 | 1.58 | 1250122 | 19348.76 | 3.20% |
| 2025-12-22 | 1.55 | 1.57 | 0.01 | 0.64% | 1.54 | 1.59 | 1160640 | 18202.92 | 2.97% |
| 2025-12-19 | 1.51 | 1.56 | 0.05 | 3.31% | 1.50 | 1.56 | 1458925 | 22469.64 | 3.73% |
| 2025-12-18 | 1.51 | 1.51 | -0.01 | -0.66% | 1.51 | 1.53 | 763503 | 11590.71 | 1.95% |
| 2025-12-17 | 1.51 | 1.52 | 0.00 | 0.00% | 1.47 | 1.53 | 1375526 | 20621.80 | 3.52% |
| 2025-12-16 | 1.55 | 1.52 | -0.04 | -2.56% | 1.51 | 1.57 | 1514210 | 23280.93 | 3.87% |
| 2025-12-15 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.57 | 904766 | 14108.76 | 2.31% |
| 2025-12-12 | 1.57 | 1.55 | -0.02 | -1.27% | 1.55 | 1.58 | 1207456 | 18856.71 | 3.09% |
| 2025-12-11 | 1.62 | 1.57 | -0.07 | -4.27% | 1.56 | 1.63 | 2335880 | 36998.16 | 5.97% |
| 2025-12-10 | 1.57 | 1.64 | 0.06 | 3.80% | 1.56 | 1.68 | 3048289 | 49351.83 | 7.79% |
| 2025-12-09 | 1.61 | 1.58 | -0.04 | -2.47% | 1.57 | 1.62 | 1885364 | 29909.38 | 4.82% |
| 2025-12-08 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.64 | 1452055 | 23639.58 | 3.71% |
| 2025-12-05 | 1.61 | 1.64 | 0.02 | 1.23% | 1.59 | 1.64 | 1326704 | 21492.92 | 3.39% |
| 2025-12-04 | 1.65 | 1.62 | -0.04 | -2.41% | 1.59 | 1.67 | 2028694 | 32872.66 | 5.19% |
| 2025-12-03 | 1.69 | 1.66 | -0.03 | -1.78% | 1.65 | 1.71 | 1855416 | 31038.30 | 4.74% |
| 2025-12-02 | 1.64 | 1.69 | 0.05 | 3.05% | 1.61 | 1.69 | 2618695 | 43428.59 | 6.69% |
| 2025-12-01 | 1.64 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 1465040 | 24067.68 | 3.75% |
| 2025-11-28 | 1.61 | 1.65 | 0.03 | 1.85% | 1.58 | 1.65 | 1873376 | 30251.86 | 4.79% |
| 2025-11-27 | 1.62 | 1.62 | -0.01 | -0.61% | 1.58 | 1.64 | 1826208 | 29528.38 | 4.67% |
| 2025-11-26 | 1.66 | 1.63 | -0.02 | -1.21% | 1.63 | 1.68 | 2078000 | 34303.40 | 5.31% |
| 2025-11-25 | 1.63 | 1.65 | 0.03 | 1.85% | 1.61 | 1.66 | 2229250 | 36435.75 | 5.70% |
| 2025-11-24 | 1.64 | 1.62 | 0.00 | 0.00% | 1.60 | 1.65 | 2255434 | 36726.26 | 5.77% |
| 2025-11-21 | 1.67 | 1.62 | -0.08 | -4.71% | 1.62 | 1.72 | 2866650 | 47744.21 | 7.33% |
| 2025-11-20 | 1.74 | 1.70 | -0.03 | -1.73% | 1.66 | 1.76 | 3681492 | 63129.12 | 9.41% |
| 2025-11-19 | 1.76 | 1.73 | -0.10 | -5.46% | 1.72 | 1.80 | 3994973 | 69944.34 | 10.21% |
| 2025-11-18 | 1.97 | 1.83 | -0.05 | -2.66% | 1.75 | 2.04 | 6537522 | 122064.86 | 16.71% |
| 2025-11-17 | 1.97 | 1.88 | -0.07 | -3.59% | 1.88 | 1.99 | 5090597 | 97281.45 | 13.01% |
| 2025-11-14 | 1.77 | 1.95 | 0.18 | 10.17% | 1.77 | 1.95 | 2791374 | 52877.44 | 7.14% |
| 2025-11-13 | 1.70 | 1.77 | 0.08 | 4.73% | 1.67 | 1.78 | 3533094 | 61620.52 | 9.03% |
| 2025-11-12 | 1.72 | 1.69 | -0.03 | -1.74% | 1.67 | 1.73 | 1549352 | 26168.16 | 3.96% |
| 2025-11-11 | 1.70 | 1.72 | 0.02 | 1.18% | 1.69 | 1.74 | 1937401 | 33242.36 | 4.95% |
| 2025-11-10 | 1.65 | 1.70 | 0.05 | 3.03% | 1.64 | 1.70 | 2058364 | 34447.50 | 5.26% |
| 2025-11-07 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 1480415 | 24460.10 | 3.78% |
| 2025-11-06 | 1.69 | 1.66 | -0.02 | -1.19% | 1.64 | 1.70 | 1813120 | 30134.49 | 4.64% |
| 2025-11-05 | 1.64 | 1.68 | 0.02 | 1.20% | 1.63 | 1.72 | 2569140 | 43223.48 | 6.57% |
| 2025-11-04 | 1.63 | 1.66 | 0.02 | 1.22% | 1.61 | 1.68 | 2549643 | 41995.63 | 6.52% |
| 2025-11-03 | 1.60 | 1.64 | 0.03 | 1.86% | 1.59 | 1.64 | 1368906 | 22148.27 | 3.50% |
| 2025-10-31 | 1.58 | 1.61 | 0.04 | 2.55% | 1.58 | 1.62 | 1577872 | 25252.20 | 4.03% |
| 2025-10-30 | 1.61 | 1.57 | -0.05 | -3.09% | 1.57 | 1.63 | 1602555 | 25456.05 | 4.10% |
| 2025-10-29 | 1.63 | 1.62 | -0.01 | -0.61% | 1.59 | 1.63 | 1541472 | 24837.78 | 3.94% |
| 2025-10-28 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 1489060 | 24337.45 | 3.81% |
| 2025-10-27 | 1.64 | 1.65 | 0.02 | 1.23% | 1.62 | 1.67 | 1717055 | 28260.13 | 4.39% |
| 2025-10-24 | 1.68 | 1.63 | -0.04 | -2.40% | 1.61 | 1.70 | 2027068 | 33242.36 | 5.18% |
| 2025-10-23 | 1.71 | 1.67 | -0.04 | -2.34% | 1.64 | 1.73 | 2293411 | 38277.41 | 5.86% |
| 2025-10-22 | 1.67 | 1.71 | 0.05 | 3.01% | 1.64 | 1.78 | 3874847 | 66387.41 | 9.91% |
| 2025-10-21 | 1.59 | 1.66 | 0.08 | 5.06% | 1.58 | 1.68 | 3109676 | 50825.66 | 7.95% |
| 2025-10-20 | 1.56 | 1.58 | 0.03 | 1.94% | 1.55 | 1.59 | 1643718 | 25861.41 | 4.20% |
| 2025-10-17 | 1.58 | 1.55 | -0.04 | -2.52% | 1.54 | 1.61 | 1843191 | 29012.25 | 4.71% |
| 2025-10-16 | 1.63 | 1.59 | -0.04 | -2.45% | 1.57 | 1.64 | 1861111 | 29717.68 | 4.76% |
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。
