| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 1.46 | 1.43 | -0.05 | -3.38% | 1.43 | 1.48 | 1197213 | 17344.26 | 3.07% |
| 2025-05-21 | 1.50 | 1.48 | -0.02 | -1.33% | 1.46 | 1.52 | 1828466 | 27124.89 | 4.69% |
| 2025-05-20 | 1.50 | 1.50 | -0.02 | -1.32% | 1.48 | 1.54 | 2670622 | 40173.48 | 6.85% |
| 2025-05-19 | 1.41 | 1.52 | 0.11 | 7.80% | 1.41 | 1.55 | 4212462 | 63296.15 | 10.81% |
| 2025-05-16 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 612786 | 8644.04 | 1.57% |
| 2025-05-15 | 1.44 | 1.42 | -0.03 | -2.07% | 1.41 | 1.45 | 737794 | 10519.37 | 1.89% |
| 2025-05-14 | 1.43 | 1.45 | 0.01 | 0.69% | 1.41 | 1.45 | 834904 | 11943.07 | 2.14% |
| 2025-05-13 | 1.45 | 1.44 | 0.00 | 0.00% | 1.42 | 1.46 | 798231 | 11478.35 | 2.05% |
| 2025-05-12 | 1.42 | 1.44 | 0.03 | 2.13% | 1.41 | 1.44 | 853614 | 12197.29 | 2.19% |
| 2025-05-09 | 1.47 | 1.41 | -0.05 | -3.42% | 1.41 | 1.47 | 903761 | 12944.89 | 2.32% |
| 2025-05-08 | 1.44 | 1.46 | 0.01 | 0.69% | 1.43 | 1.47 | 992134 | 14430.91 | 2.55% |
| 2025-05-07 | 1.46 | 1.45 | 0.02 | 1.40% | 1.44 | 1.51 | 1439659 | 21064.67 | 3.69% |
| 2025-05-06 | 1.40 | 1.43 | 0.03 | 2.14% | 1.40 | 1.43 | 775514 | 10989.74 | 1.99% |
| 2025-04-30 | 1.37 | 1.40 | 0.03 | 2.19% | 1.37 | 1.42 | 1015266 | 14141.84 | 2.61% |
| 2025-04-29 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.38 | 632625 | 8654.61 | 1.62% |
| 2025-04-28 | 1.40 | 1.36 | -0.06 | -4.23% | 1.35 | 1.41 | 1562014 | 21364.99 | 4.00% |
| 2025-04-25 | 1.39 | 1.42 | 0.03 | 2.16% | 1.39 | 1.48 | 2032938 | 29235.66 | 5.21% |
| 2025-04-24 | 1.42 | 1.39 | -0.05 | -3.47% | 1.38 | 1.45 | 1385972 | 19570.34 | 3.55% |
| 2025-04-23 | 1.51 | 1.44 | 0.01 | 0.70% | 1.43 | 1.54 | 1857602 | 27353.83 | 4.76% |
| 2025-04-22 | 1.42 | 1.43 | -0.01 | -0.69% | 1.42 | 1.45 | 1065925 | 15286.63 | 2.73% |
| 2025-04-21 | 1.43 | 1.44 | -0.01 | -0.69% | 1.41 | 1.45 | 975077 | 13929.43 | 2.50% |
| 2025-04-18 | 1.40 | 1.45 | 0.04 | 2.84% | 1.39 | 1.46 | 1336548 | 19019.46 | 3.43% |
| 2025-04-17 | 1.37 | 1.41 | 0.03 | 2.17% | 1.36 | 1.45 | 1634051 | 23251.64 | 4.19% |
| 2025-04-16 | 1.39 | 1.38 | -0.01 | -0.72% | 1.36 | 1.41 | 732991 | 10136.12 | 1.88% |
| 2025-04-15 | 1.41 | 1.39 | -0.03 | -2.11% | 1.38 | 1.42 | 643127 | 8951.70 | 1.65% |
| 2025-04-14 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 949249 | 13447.77 | 2.43% |
| 2025-04-11 | 1.42 | 1.41 | -0.03 | -2.08% | 1.39 | 1.43 | 1045715 | 14737.07 | 2.68% |
| 2025-04-10 | 1.39 | 1.44 | 0.05 | 3.60% | 1.38 | 1.45 | 1543337 | 21886.00 | 3.96% |
| 2025-04-09 | 1.32 | 1.39 | 0.04 | 2.96% | 1.24 | 1.41 | 1633155 | 21819.96 | 4.19% |
| 2025-04-08 | 1.31 | 1.35 | 0.01 | 0.75% | 1.30 | 1.36 | 1337726 | 17866.50 | 3.43% |
| 2025-04-07 | 1.43 | 1.34 | -0.15 | -10.07% | 1.34 | 1.43 | 1346168 | 18356.24 | 3.45% |
| 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% |
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。
