| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.74 | 8.91 | 0.26 | 3.01% | 8.70 | 8.91 | 271907 | 24000.84 | 5.12% |
| 2026-02-02 | 8.75 | 8.65 | -0.12 | -1.37% | 8.65 | 8.90 | 198911 | 17469.02 | 3.75% |
| 2026-01-30 | 8.90 | 8.77 | -0.13 | -1.46% | 8.65 | 8.90 | 264457 | 23178.36 | 4.98% |
| 2026-01-29 | 8.88 | 8.90 | -0.03 | -0.34% | 8.71 | 9.23 | 411653 | 37179.91 | 7.76% |
| 2026-01-28 | 9.05 | 8.93 | -0.17 | -1.87% | 8.91 | 9.25 | 324442 | 29345.00 | 6.11% |
| 2026-01-27 | 8.95 | 9.10 | 0.15 | 1.68% | 8.80 | 9.17 | 473423 | 42489.36 | 8.92% |
| 2026-01-26 | 9.68 | 8.95 | -0.90 | -9.14% | 8.87 | 9.75 | 838830 | 76775.55 | 15.80% |
| 2026-01-23 | 9.89 | 9.85 | -0.04 | -0.40% | 9.75 | 10.03 | 406174 | 40201.44 | 7.65% |
| 2026-01-22 | 9.59 | 9.89 | 0.34 | 3.56% | 9.51 | 9.94 | 537106 | 52529.20 | 10.12% |
| 2026-01-21 | 9.69 | 9.55 | -0.06 | -0.62% | 9.52 | 9.99 | 396151 | 38343.87 | 7.46% |
| 2026-01-20 | 10.08 | 9.61 | -0.46 | -4.57% | 9.51 | 10.28 | 474850 | 46414.90 | 8.95% |
| 2026-01-19 | 9.88 | 10.07 | 0.13 | 1.31% | 9.72 | 10.16 | 420640 | 41996.79 | 7.93% |
| 2026-01-16 | 10.24 | 9.94 | -0.38 | -3.68% | 9.90 | 10.37 | 583892 | 58605.38 | 11.00% |
| 2026-01-15 | 10.64 | 10.32 | -0.33 | -3.10% | 10.20 | 10.90 | 678822 | 70679.01 | 12.79% |
| 2026-01-14 | 10.27 | 10.65 | 0.23 | 2.21% | 10.27 | 10.85 | 970276 | 102995.15 | 18.28% |
| 2026-01-13 | 11.20 | 10.42 | -0.53 | -4.84% | 10.42 | 11.30 | 1006812 | 107562.51 | 18.97% |
| 2026-01-12 | 10.58 | 10.95 | 0.57 | 5.49% | 10.45 | 10.96 | 1131849 | 121653.65 | 21.32% |
| 2026-01-09 | 10.27 | 10.38 | -0.03 | -0.29% | 10.23 | 10.49 | 793629 | 82115.41 | 14.95% |
| 2026-01-08 | 9.99 | 10.41 | 0.39 | 3.89% | 9.92 | 10.59 | 946040 | 97671.24 | 17.82% |
| 2026-01-07 | 10.17 | 10.02 | -0.22 | -2.15% | 9.94 | 10.22 | 577364 | 58079.80 | 10.88% |
| 2026-01-06 | 10.10 | 10.24 | 0.09 | 0.89% | 10.02 | 10.29 | 777500 | 79044.37 | 14.65% |
| 2026-01-05 | 9.82 | 10.15 | 0.29 | 2.94% | 9.77 | 10.23 | 966651 | 97303.65 | 18.21% |
| 2025-12-31 | 9.58 | 9.86 | 0.33 | 3.46% | 9.45 | 9.97 | 787425 | 76796.41 | 14.84% |
| 2025-12-30 | 9.57 | 9.53 | -0.09 | -0.94% | 9.51 | 9.77 | 529498 | 50982.27 | 9.98% |
| 2025-12-29 | 9.73 | 9.62 | -0.15 | -1.54% | 9.56 | 9.95 | 618162 | 59788.87 | 11.65% |
| 2025-12-26 | 9.60 | 9.77 | 0.09 | 0.93% | 9.55 | 10.05 | 991323 | 97332.56 | 18.68% |
| 2025-12-25 | 9.45 | 9.68 | 0.18 | 1.89% | 9.40 | 9.78 | 789396 | 76001.05 | 14.87% |
| 2025-12-24 | 9.28 | 9.50 | 0.22 | 2.37% | 9.22 | 9.63 | 618923 | 58600.29 | 11.66% |
| 2025-12-23 | 9.54 | 9.28 | -0.17 | -1.80% | 9.21 | 9.56 | 474475 | 44102.00 | 8.94% |
| 2025-12-22 | 9.58 | 9.45 | -0.16 | -1.66% | 9.40 | 9.66 | 565633 | 53746.91 | 10.66% |
| 2025-12-19 | 9.48 | 9.61 | 0.09 | 0.95% | 9.48 | 9.79 | 717905 | 69304.67 | 13.53% |
| 2025-12-18 | 9.36 | 9.52 | -0.01 | -0.10% | 9.30 | 9.67 | 637739 | 60530.55 | 12.02% |
| 2025-12-17 | 9.51 | 9.53 | -0.04 | -0.42% | 9.21 | 9.66 | 843599 | 79332.21 | 15.89% |
| 2025-12-16 | 10.00 | 9.57 | -0.65 | -6.36% | 9.51 | 10.05 | 870877 | 84205.81 | 16.41% |
| 2025-12-15 | 10.26 | 10.22 | -0.18 | -1.73% | 9.91 | 10.33 | 913851 | 92692.86 | 17.22% |
| 2025-12-12 | 10.76 | 10.40 | -0.35 | -3.26% | 10.35 | 10.94 | 1108629 | 117212.16 | 20.89% |
| 2025-12-11 | 11.41 | 10.75 | -0.86 | -7.41% | 10.75 | 11.49 | 1422430 | 156316.14 | 26.80% |
| 2025-12-10 | 11.20 | 11.61 | 0.55 | 4.97% | 10.91 | 12.17 | 2122172 | 245637.77 | 39.98% |
| 2025-12-09 | 11.88 | 11.06 | -0.48 | -4.16% | 11.02 | 12.11 | 2095343 | 241326.16 | 39.48% |
| 2025-12-08 | 10.60 | 11.54 | 1.05 | 10.01% | 10.56 | 11.54 | 1472890 | 163531.64 | 27.75% |
| 2025-12-05 | 10.05 | 10.49 | 0.42 | 4.17% | 9.98 | 10.69 | 1461941 | 151731.45 | 27.54% |
| 2025-12-04 | 10.81 | 10.07 | -1.09 | -9.77% | 10.07 | 10.93 | 1717616 | 178232.17 | 32.36% |
| 2025-12-03 | 13.30 | 11.16 | -1.14 | -9.27% | 11.07 | 13.30 | 2481787 | 290657.97 | 46.76% |
| 2025-12-02 | 12.00 | 12.30 | 1.12 | 10.02% | 12.00 | 12.30 | 503987 | 61626.56 | 9.50% |
| 2025-12-01 | 11.45 | 11.18 | 0.18 | 1.64% | 11.18 | 11.90 | 1902626 | 219038.03 | 35.85% |
| 2025-11-28 | 10.60 | 11.00 | -0.11 | -0.99% | 10.40 | 11.40 | 1717404 | 188287.36 | 32.36% |
| 2025-11-27 | 11.99 | 11.11 | -1.23 | -9.97% | 11.11 | 12.08 | 1616524 | 181676.72 | 30.46% |
| 2025-11-26 | 13.04 | 12.34 | -1.37 | -9.99% | 12.34 | 13.64 | 2822357 | 362923.34 | 53.18% |
| 2025-11-25 | 11.51 | 13.71 | 1.25 | 10.03% | 11.51 | 13.71 | 2537335 | 329738.59 | 47.81% |
| 2025-11-24 | 13.00 | 12.46 | 0.01 | 0.08% | 11.50 | 13.70 | 3713985 | 469802.09 | 69.97% |
| 2025-11-21 | 10.99 | 12.45 | 1.13 | 9.98% | 10.47 | 12.45 | 2088761 | 253776.00 | 39.35% |
| 2025-11-20 | 11.10 | 11.32 | 1.03 | 10.01% | 10.81 | 11.32 | 560944 | 62571.24 | 10.57% |
| 2025-11-19 | 10.29 | 10.29 | 0.94 | 10.05% | 9.70 | 10.29 | 885206 | 90233.54 | 16.68% |
| 2025-11-18 | 8.71 | 9.35 | 0.85 | 10.00% | 8.71 | 9.35 | 1186334 | 108799.95 | 22.35% |
| 2025-11-17 | 7.90 | 8.50 | 0.77 | 9.96% | 7.77 | 8.50 | 840754 | 69218.46 | 15.84% |
| 2025-11-14 | 7.70 | 7.73 | -0.05 | -0.64% | 7.66 | 7.90 | 382126 | 29713.96 | 7.20% |
| 2025-11-13 | 7.55 | 7.78 | 0.24 | 3.18% | 7.47 | 7.83 | 455070 | 35080.34 | 8.57% |
| 2025-11-12 | 7.65 | 7.54 | -0.13 | -1.69% | 7.46 | 7.73 | 356895 | 27074.00 | 6.72% |
| 2025-11-11 | 7.77 | 7.67 | -0.18 | -2.29% | 7.63 | 7.90 | 456891 | 35163.73 | 8.61% |
| 2025-11-10 | 7.74 | 7.85 | 0.05 | 0.64% | 7.67 | 7.99 | 568121 | 44439.24 | 10.70% |
| 2025-11-07 | 8.10 | 7.80 | -0.37 | -4.53% | 7.76 | 8.18 | 758573 | 59667.54 | 14.29% |
| 2025-11-06 | 8.46 | 8.17 | -0.45 | -5.22% | 8.15 | 8.49 | 828172 | 68166.75 | 15.60% |
| 2025-11-05 | 8.30 | 8.62 | 0.17 | 2.01% | 8.23 | 8.86 | 981998 | 84171.92 | 18.50% |
| 2025-11-04 | 8.50 | 8.45 | -0.20 | -2.31% | 8.25 | 8.65 | 830389 | 70050.85 | 15.65% |
| 2025-11-03 | 8.40 | 8.65 | 0.26 | 3.10% | 8.34 | 8.68 | 1182529 | 100815.90 | 22.28% |
| 2025-10-31 | 8.03 | 8.39 | 0.35 | 4.35% | 7.92 | 8.64 | 1185684 | 99311.22 | 22.34% |
| 2025-10-30 | 8.05 | 8.04 | -0.15 | -1.83% | 7.96 | 8.44 | 921202 | 75254.92 | 17.36% |
| 2025-10-29 | 8.20 | 8.19 | -0.37 | -4.32% | 8.15 | 8.46 | 1473532 | 121800.86 | 27.76% |
| 2025-10-28 | 7.68 | 8.56 | 0.78 | 10.03% | 7.56 | 8.56 | 851477 | 71706.74 | 16.04% |
| 2025-10-27 | 7.94 | 7.78 | -0.16 | -2.02% | 7.70 | 7.99 | 803899 | 62526.08 | 15.15% |
| 2025-10-24 | 7.75 | 7.94 | 0.06 | 0.76% | 7.62 | 8.48 | 1422535 | 112878.32 | 26.80% |
| 2025-10-23 | 7.46 | 7.88 | 0.58 | 7.95% | 7.17 | 8.03 | 1509858 | 117110.34 | 28.45% |
| 2025-10-22 | 7.48 | 7.30 | -0.32 | -4.20% | 7.24 | 7.51 | 604694 | 44277.96 | 11.39% |
| 2025-10-21 | 7.48 | 7.62 | 0.10 | 1.33% | 7.34 | 7.67 | 627908 | 47416.75 | 11.83% |
| 2025-10-20 | 7.66 | 7.52 | -0.08 | -1.05% | 7.43 | 7.79 | 732320 | 55478.64 | 13.80% |
| 2025-10-17 | 7.77 | 7.60 | -0.10 | -1.30% | 7.47 | 7.89 | 965228 | 73858.43 | 18.19% |
| 2025-10-16 | 7.96 | 7.70 | -0.37 | -4.58% | 7.61 | 8.06 | 1357640 | 105647.95 | 25.58% |
| 2025-10-15 | 7.18 | 8.07 | 0.73 | 9.95% | 7.18 | 8.07 | 810196 | 62866.95 | 15.26% |
| 2025-10-14 | 7.00 | 7.34 | 0.00 | 0.00% | 6.98 | 7.66 | 1319915 | 97318.31 | 24.87% |
| 2025-10-13 | 7.34 | 7.34 | 0.67 | 10.04% | 7.34 | 7.34 | 383772 | 28168.85 | 7.23% |
榕基软件(002474)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。
