| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 1.62 | 1.63 | 0.01 | 0.62% | 1.60 | 1.65 | 1600290 | 26012.50 | 4.09% |
| 2025-10-14 | 1.63 | 1.62 | 0.01 | 0.62% | 1.61 | 1.68 | 2500846 | 41107.09 | 6.39% |
| 2025-10-13 | 1.58 | 1.61 | -0.02 | -1.23% | 1.56 | 1.62 | 1554645 | 24732.69 | 3.97% |
| 2025-10-10 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.67 | 2285772 | 37532.88 | 5.84% |
| 2025-10-09 | 1.64 | 1.62 | 0.01 | 0.62% | 1.56 | 1.65 | 2150525 | 34511.59 | 5.50% |
| 2025-09-30 | 1.59 | 1.61 | 0.00 | 0.00% | 1.58 | 1.62 | 2027088 | 32445.31 | 5.18% |
| 2025-09-29 | 1.60 | 1.61 | 0.01 | 0.63% | 1.56 | 1.63 | 1804984 | 28828.87 | 4.61% |
| 2025-09-26 | 1.62 | 1.60 | -0.02 | -1.23% | 1.59 | 1.65 | 2184368 | 35319.02 | 5.58% |
| 2025-09-25 | 1.65 | 1.62 | -0.05 | -2.99% | 1.61 | 1.66 | 2141251 | 34934.67 | 5.47% |
| 2025-09-24 | 1.63 | 1.67 | 0.02 | 1.21% | 1.61 | 1.70 | 2774510 | 45993.92 | 7.09% |
| 2025-09-23 | 1.73 | 1.65 | -0.06 | -3.51% | 1.61 | 1.73 | 3231924 | 53244.84 | 8.26% |
| 2025-09-22 | 1.72 | 1.71 | -0.07 | -3.93% | 1.66 | 1.73 | 3451004 | 58734.30 | 8.82% |
| 2025-09-19 | 1.85 | 1.78 | -0.04 | -2.20% | 1.71 | 1.90 | 5313074 | 94651.47 | 13.58% |
| 2025-09-18 | 2.00 | 1.82 | -0.17 | -8.54% | 1.80 | 2.03 | 7252952 | 138506.06 | 18.54% |
| 2025-09-17 | 2.08 | 1.99 | -0.13 | -6.13% | 1.95 | 2.08 | 8942039 | 179720.84 | 22.86% |
| 2025-09-16 | 2.01 | 2.12 | 0.19 | 9.84% | 2.00 | 2.12 | 8621036 | 180508.62 | 22.04% |
| 2025-09-15 | 1.82 | 1.93 | 0.18 | 10.29% | 1.77 | 1.93 | 8447572 | 157930.77 | 21.60% |
| 2025-09-12 | 1.59 | 1.75 | 0.16 | 10.06% | 1.58 | 1.75 | 3555652 | 60435.07 | 9.09% |
| 2025-09-11 | 1.60 | 1.59 | -0.01 | -0.63% | 1.55 | 1.60 | 1811983 | 28532.86 | 4.63% |
| 2025-09-10 | 1.57 | 1.60 | 0.01 | 0.63% | 1.55 | 1.61 | 2345689 | 37093.86 | 6.00% |
| 2025-09-09 | 1.53 | 1.59 | 0.06 | 3.92% | 1.52 | 1.63 | 3245807 | 51207.36 | 8.30% |
| 2025-09-08 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.55 | 1668806 | 25482.85 | 4.27% |
| 2025-09-05 | 1.49 | 1.52 | 0.03 | 2.01% | 1.45 | 1.52 | 1816764 | 27021.26 | 4.64% |
| 2025-09-04 | 1.51 | 1.49 | 0.00 | 0.00% | 1.46 | 1.52 | 1916878 | 28739.97 | 4.90% |
| 2025-09-03 | 1.59 | 1.49 | -0.03 | -1.97% | 1.48 | 1.62 | 2551656 | 39303.75 | 6.52% |
| 2025-09-02 | 1.47 | 1.52 | 0.05 | 3.40% | 1.45 | 1.58 | 2657133 | 40169.99 | 6.79% |
| 2025-09-01 | 1.42 | 1.47 | 0.04 | 2.80% | 1.41 | 1.50 | 2127500 | 30982.74 | 5.44% |
| 2025-08-29 | 1.47 | 1.43 | -0.01 | -0.69% | 1.42 | 1.48 | 1707957 | 24748.94 | 4.38% |
| 2025-08-28 | 1.44 | 1.44 | -0.01 | -0.69% | 1.41 | 1.47 | 1901643 | 27431.38 | 4.88% |
| 2025-08-27 | 1.51 | 1.45 | -0.06 | -3.97% | 1.44 | 1.53 | 2350282 | 34887.58 | 6.03% |
| 2025-08-26 | 1.53 | 1.51 | -0.03 | -1.95% | 1.49 | 1.55 | 3450234 | 52209.02 | 8.85% |
| 2025-08-25 | 1.45 | 1.54 | 0.10 | 6.94% | 1.44 | 1.58 | 5343966 | 82610.22 | 13.71% |
| 2025-08-22 | 1.45 | 1.44 | -0.01 | -0.69% | 1.42 | 1.46 | 1196649 | 17220.18 | 3.07% |
| 2025-08-21 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 989297 | 14375.85 | 2.54% |
| 2025-08-20 | 1.45 | 1.46 | 0.00 | 0.00% | 1.43 | 1.46 | 1058054 | 15274.72 | 2.72% |
| 2025-08-19 | 1.44 | 1.46 | 0.03 | 2.10% | 1.43 | 1.47 | 1592677 | 23101.54 | 4.09% |
| 2025-08-18 | 1.42 | 1.43 | 0.01 | 0.70% | 1.40 | 1.45 | 1362369 | 19461.36 | 3.50% |
| 2025-08-15 | 1.39 | 1.42 | 0.03 | 2.16% | 1.39 | 1.42 | 856927 | 12085.52 | 2.20% |
| 2025-08-14 | 1.43 | 1.39 | -0.04 | -2.80% | 1.39 | 1.44 | 1213437 | 17120.15 | 3.11% |
| 2025-08-13 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 797568 | 11420.90 | 2.05% |
| 2025-08-12 | 1.44 | 1.43 | 0.00 | 0.00% | 1.42 | 1.44 | 744984 | 10653.47 | 1.91% |
| 2025-08-11 | 1.42 | 1.43 | 0.03 | 2.14% | 1.41 | 1.44 | 1273428 | 18180.07 | 3.27% |
| 2025-08-08 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.41 | 631544 | 8848.84 | 1.62% |
| 2025-08-07 | 1.41 | 1.41 | 0.00 | 0.00% | 1.39 | 1.42 | 679671 | 9542.08 | 1.74% |
| 2025-08-06 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 623307 | 8772.43 | 1.60% |
| 2025-08-05 | 1.39 | 1.42 | 0.03 | 2.16% | 1.39 | 1.43 | 1015906 | 14347.91 | 2.61% |
| 2025-08-04 | 1.38 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 674823 | 9366.77 | 1.73% |
| 2025-08-01 | 1.41 | 1.39 | -0.02 | -1.42% | 1.38 | 1.42 | 1019129 | 14277.49 | 2.62% |
| 2025-07-31 | 1.46 | 1.41 | -0.06 | -4.08% | 1.40 | 1.47 | 1548302 | 22089.68 | 3.97% |
| 2025-07-30 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.52 | 1303594 | 19382.83 | 3.35% |
| 2025-07-29 | 1.48 | 1.49 | 0.01 | 0.68% | 1.46 | 1.49 | 1004532 | 14835.38 | 2.58% |
| 2025-07-28 | 1.48 | 1.48 | 0.00 | 0.00% | 1.46 | 1.50 | 1211575 | 17947.59 | 3.11% |
| 2025-07-25 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.51 | 1454173 | 21618.52 | 3.73% |
| 2025-07-24 | 1.44 | 1.50 | 0.06 | 4.17% | 1.43 | 1.52 | 2045285 | 30297.15 | 5.25% |
| 2025-07-23 | 1.46 | 1.44 | -0.01 | -0.69% | 1.43 | 1.48 | 1416602 | 20656.14 | 3.64% |
| 2025-07-22 | 1.43 | 1.45 | 0.02 | 1.40% | 1.41 | 1.45 | 1240826 | 17819.29 | 3.18% |
| 2025-07-21 | 1.39 | 1.43 | 0.04 | 2.88% | 1.39 | 1.44 | 1204832 | 17130.62 | 3.09% |
| 2025-07-18 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.42 | 613107 | 8575.69 | 1.57% |
| 2025-07-17 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 492660 | 6934.29 | 1.26% |
| 2025-07-16 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 792398 | 11211.89 | 2.03% |
| 2025-07-15 | 1.46 | 1.42 | -0.04 | -2.74% | 1.39 | 1.47 | 1651034 | 23452.20 | 4.24% |
| 2025-07-14 | 1.50 | 1.46 | -0.05 | -3.31% | 1.46 | 1.51 | 1508980 | 22273.72 | 3.87% |
| 2025-07-11 | 1.50 | 1.51 | 0.00 | 0.00% | 1.48 | 1.54 | 1911301 | 28816.00 | 4.91% |
| 2025-07-10 | 1.44 | 1.51 | 0.08 | 5.59% | 1.44 | 1.53 | 2554998 | 38051.83 | 6.56% |
| 2025-07-09 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 1007415 | 14434.99 | 2.59% |
| 2025-07-08 | 1.40 | 1.43 | 0.02 | 1.42% | 1.39 | 1.44 | 1201186 | 17010.97 | 3.08% |
| 2025-07-07 | 1.38 | 1.41 | 0.03 | 2.17% | 1.37 | 1.43 | 1271847 | 17887.87 | 3.26% |
| 2025-07-04 | 1.39 | 1.38 | -0.01 | -0.72% | 1.38 | 1.40 | 660381 | 9164.85 | 1.69% |
| 2025-07-03 | 1.39 | 1.39 | 0.01 | 0.72% | 1.38 | 1.41 | 942616 | 13149.07 | 2.42% |
| 2025-07-02 | 1.36 | 1.38 | 0.02 | 1.47% | 1.35 | 1.40 | 1074039 | 14794.19 | 2.76% |
| 2025-07-01 | 1.38 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 514139 | 6986.47 | 1.32% |
| 2025-06-30 | 1.37 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 599600 | 8212.20 | 1.54% |
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。
