| 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 | 6.57 | 6.60 | -0.03 | -0.45% | 6.54 | 6.71 | 103962 | 6885.95 | 1.96% |
| 2025-04-02 | 6.60 | 6.63 | 0.02 | 0.30% | 6.57 | 6.73 | 111478 | 7437.56 | 2.10% |
| 2025-04-01 | 6.65 | 6.61 | 0.02 | 0.30% | 6.61 | 6.75 | 197979 | 13198.07 | 3.73% |
| 2025-03-31 | 6.64 | 6.59 | -0.11 | -1.64% | 6.41 | 6.68 | 260149 | 16981.04 | 4.90% |
| 2025-03-28 | 6.70 | 6.70 | 0.02 | 0.30% | 6.67 | 7.09 | 387937 | 26470.95 | 7.31% |
| 2025-03-27 | 6.76 | 6.68 | -0.09 | -1.33% | 6.63 | 6.81 | 161063 | 10811.28 | 3.03% |
| 2025-03-26 | 6.70 | 6.77 | 0.07 | 1.04% | 6.69 | 6.83 | 121758 | 8262.71 | 2.29% |
| 2025-03-25 | 6.82 | 6.70 | -0.10 | -1.47% | 6.65 | 6.83 | 153088 | 10321.95 | 2.88% |
| 2025-03-24 | 7.08 | 6.80 | -0.28 | -3.95% | 6.62 | 7.10 | 265860 | 18183.66 | 5.01% |
| 2025-03-21 | 7.31 | 7.08 | -0.27 | -3.67% | 7.07 | 7.34 | 275905 | 19807.75 | 5.20% |
| 2025-03-20 | 7.40 | 7.35 | -0.03 | -0.41% | 7.32 | 7.49 | 175453 | 13001.45 | 3.31% |
| 2025-03-19 | 7.47 | 7.38 | -0.13 | -1.73% | 7.35 | 7.48 | 197294 | 14591.44 | 3.72% |
| 2025-03-18 | 7.56 | 7.51 | -0.01 | -0.13% | 7.45 | 7.61 | 200254 | 15050.61 | 3.77% |
| 2025-03-17 | 7.57 | 7.52 | -0.06 | -0.79% | 7.48 | 7.69 | 222339 | 16796.71 | 4.19% |
| 2025-03-14 | 7.43 | 7.58 | 0.15 | 2.02% | 7.33 | 7.65 | 297449 | 22312.37 | 5.60% |
| 2025-03-13 | 7.64 | 7.43 | -0.26 | -3.38% | 7.30 | 7.65 | 340285 | 25307.98 | 6.41% |
| 2025-03-12 | 7.70 | 7.69 | 0.05 | 0.65% | 7.66 | 7.83 | 307280 | 23804.25 | 5.79% |
| 2025-03-11 | 7.52 | 7.64 | -0.05 | -0.65% | 7.48 | 7.69 | 249721 | 18969.91 | 4.70% |
| 2025-03-10 | 7.75 | 7.69 | -0.13 | -1.66% | 7.60 | 7.85 | 358900 | 27652.15 | 6.76% |
| 2025-03-07 | 8.03 | 7.82 | -0.20 | -2.49% | 7.74 | 8.25 | 661814 | 53082.81 | 12.47% |
| 2025-03-06 | 7.83 | 8.02 | 0.22 | 2.82% | 7.83 | 8.12 | 732306 | 58544.54 | 13.80% |
| 2025-03-05 | 7.70 | 7.80 | 0.06 | 0.78% | 7.58 | 7.83 | 504363 | 38878.73 | 9.50% |
| 2025-03-04 | 7.45 | 7.74 | 0.11 | 1.44% | 7.41 | 7.95 | 535121 | 41373.60 | 10.08% |
| 2025-03-03 | 8.11 | 7.63 | -0.57 | -6.95% | 7.47 | 8.20 | 926868 | 72033.80 | 17.46% |
| 2025-02-28 | 8.34 | 8.20 | -0.28 | -3.30% | 8.03 | 8.79 | 1059201 | 89164.59 | 19.96% |
| 2025-02-27 | 9.07 | 8.48 | -0.54 | -5.99% | 8.40 | 9.43 | 1593125 | 140117.33 | 30.02% |
| 2025-02-26 | 8.04 | 9.02 | 0.82 | 10.00% | 7.92 | 9.02 | 1143183 | 97625.54 | 21.54% |
| 2025-02-25 | 7.59 | 8.20 | 0.37 | 4.73% | 7.52 | 8.61 | 1634094 | 135023.30 | 30.79% |
| 2025-02-24 | 8.01 | 7.83 | -0.26 | -3.21% | 7.71 | 8.01 | 1084606 | 85317.77 | 20.43% |
| 2025-02-21 | 7.24 | 8.09 | 0.74 | 10.07% | 7.24 | 8.09 | 957743 | 73963.25 | 18.04% |
| 2025-02-20 | 7.58 | 7.35 | -0.49 | -6.25% | 7.34 | 7.77 | 1035356 | 77490.11 | 19.51% |
| 2025-02-19 | 8.50 | 7.84 | 0.06 | 0.77% | 7.52 | 8.50 | 1627437 | 130634.59 | 30.66% |
| 2025-02-18 | 7.78 | 7.78 | 0.71 | 10.04% | 7.78 | 7.78 | 223362 | 17377.57 | 4.21% |
| 2025-02-17 | 7.04 | 7.07 | 0.15 | 2.17% | 6.90 | 7.40 | 645121 | 45779.07 | 12.15% |
| 2025-02-14 | 6.73 | 6.92 | 0.18 | 2.67% | 6.64 | 6.98 | 454652 | 31180.97 | 8.57% |
| 2025-02-13 | 6.76 | 6.74 | -0.06 | -0.88% | 6.60 | 6.87 | 320042 | 21540.93 | 6.03% |
| 2025-02-12 | 6.68 | 6.80 | 0.08 | 1.19% | 6.65 | 6.84 | 322251 | 21850.69 | 6.07% |
| 2025-02-11 | 6.81 | 6.72 | -0.15 | -2.18% | 6.62 | 6.84 | 392649 | 26372.22 | 7.40% |
| 2025-02-10 | 6.65 | 6.87 | 0.29 | 4.41% | 6.65 | 6.87 | 521687 | 35383.32 | 9.83% |
| 2025-02-07 | 6.40 | 6.58 | 0.21 | 3.30% | 6.30 | 6.67 | 408593 | 26599.08 | 7.70% |
| 2025-02-06 | 6.20 | 6.37 | 0.13 | 2.08% | 6.10 | 6.38 | 319257 | 20034.34 | 6.02% |
| 2025-02-05 | 6.15 | 6.24 | 0.32 | 5.41% | 6.08 | 6.32 | 349850 | 21754.63 | 6.59% |
| 2025-01-27 | 6.07 | 5.92 | -0.11 | -1.82% | 5.91 | 6.18 | 144539 | 8689.49 | 2.72% |
| 2025-01-24 | 5.82 | 6.03 | 0.20 | 3.43% | 5.77 | 6.03 | 183920 | 10924.15 | 3.47% |
| 2025-01-23 | 5.95 | 5.83 | -0.04 | -0.68% | 5.81 | 6.14 | 200234 | 12000.65 | 3.77% |
| 2025-01-22 | 5.94 | 5.87 | -0.07 | -1.18% | 5.83 | 5.94 | 109106 | 6403.38 | 2.06% |
| 2025-01-21 | 6.01 | 5.94 | -0.06 | -1.00% | 5.85 | 6.06 | 129682 | 7698.37 | 2.44% |
| 2025-01-20 | 6.00 | 6.00 | 0.07 | 1.18% | 5.86 | 6.10 | 162193 | 9733.04 | 3.06% |
| 2025-01-17 | 5.95 | 5.93 | -0.05 | -0.84% | 5.87 | 5.99 | 129341 | 7660.65 | 2.44% |
| 2025-01-16 | 5.96 | 5.98 | 0.07 | 1.18% | 5.92 | 6.06 | 206072 | 12333.80 | 3.88% |
| 2025-01-15 | 6.00 | 5.91 | 0.02 | 0.34% | 5.84 | 6.02 | 198429 | 11769.66 | 3.74% |
| 2025-01-14 | 5.65 | 5.89 | 0.33 | 5.94% | 5.60 | 5.90 | 233211 | 13524.12 | 4.39% |
| 2025-01-13 | 5.35 | 5.56 | 0.00 | 0.00% | 5.25 | 5.59 | 199768 | 10888.79 | 3.76% |
| 2025-01-10 | 5.82 | 5.56 | -0.26 | -4.47% | 5.55 | 5.88 | 171870 | 9854.92 | 3.24% |
| 2025-01-09 | 5.71 | 5.82 | 0.10 | 1.75% | 5.67 | 5.87 | 186241 | 10822.05 | 3.51% |
| 2025-01-08 | 5.65 | 5.72 | 0.06 | 1.06% | 5.46 | 5.78 | 249766 | 14097.44 | 4.71% |
| 2025-01-07 | 5.44 | 5.66 | 0.30 | 5.60% | 5.42 | 5.66 | 223331 | 12383.71 | 4.21% |
| 2025-01-06 | 5.45 | 5.36 | -0.12 | -2.19% | 5.22 | 5.48 | 190066 | 10204.23 | 3.58% |
| 2025-01-03 | 5.89 | 5.48 | -0.37 | -6.32% | 5.45 | 5.93 | 240657 | 13524.09 | 4.53% |
| 2025-01-02 | 5.97 | 5.85 | -0.14 | -2.34% | 5.78 | 6.10 | 201918 | 11987.16 | 3.80% |
| 2024-12-31 | 6.30 | 5.99 | -0.29 | -4.62% | 5.98 | 6.37 | 198830 | 12165.27 | 3.75% |
| 2024-12-30 | 6.39 | 6.28 | -0.10 | -1.57% | 6.13 | 6.43 | 176784 | 11058.88 | 3.33% |
| 2024-12-27 | 6.29 | 6.38 | 0.08 | 1.27% | 6.29 | 6.49 | 222804 | 14297.55 | 4.20% |
| 2024-12-26 | 6.25 | 6.30 | 0.08 | 1.29% | 6.21 | 6.41 | 236563 | 14964.41 | 4.46% |
| 2024-12-25 | 6.51 | 6.22 | -0.29 | -4.45% | 6.08 | 6.60 | 366691 | 22820.24 | 6.91% |
| 2024-12-24 | 6.69 | 6.51 | -0.09 | -1.36% | 6.34 | 6.73 | 369396 | 24009.19 | 6.96% |
| 2024-12-23 | 7.30 | 6.60 | -0.68 | -9.34% | 6.56 | 7.31 | 528282 | 36064.60 | 9.95% |
| 2024-12-20 | 7.15 | 7.28 | 0.13 | 1.82% | 7.08 | 7.37 | 388923 | 28248.09 | 7.33% |
| 2024-12-19 | 7.07 | 7.15 | -0.05 | -0.69% | 6.94 | 7.35 | 463549 | 32955.48 | 8.73% |
| 2024-12-18 | 7.14 | 7.20 | 0.17 | 2.42% | 7.00 | 7.32 | 540937 | 38821.18 | 10.19% |
| 2024-12-17 | 7.61 | 7.03 | -0.74 | -9.52% | 7.00 | 7.67 | 757435 | 54650.84 | 14.27% |
| 2024-12-16 | 8.00 | 7.77 | -0.57 | -6.83% | 7.65 | 8.30 | 1073341 | 84674.00 | 20.22% |
| 2024-12-13 | 8.59 | 8.34 | -0.23 | -2.68% | 8.20 | 9.14 | 1873587 | 164605.22 | 35.30% |
| 2024-12-12 | 7.78 | 8.57 | 0.78 | 10.01% | 7.73 | 8.57 | 1330123 | 108317.01 | 25.06% |
| 2024-12-11 | 8.00 | 7.79 | 0.12 | 1.56% | 7.71 | 8.40 | 1762123 | 140061.70 | 33.20% |
| 2024-12-10 | 7.17 | 7.67 | 0.70 | 10.04% | 7.08 | 7.67 | 758585 | 56716.12 | 14.29% |
| 2024-12-09 | 7.18 | 6.97 | -0.21 | -2.92% | 6.86 | 7.22 | 456830 | 31967.99 | 8.61% |
| 2024-12-06 | 7.30 | 7.18 | -0.10 | -1.37% | 7.12 | 7.48 | 552433 | 40169.73 | 10.41% |
| 2024-12-05 | 7.05 | 7.28 | 0.24 | 3.41% | 7.00 | 7.40 | 611252 | 44293.50 | 11.52% |
| 2024-12-04 | 7.21 | 7.04 | -0.18 | -2.49% | 6.96 | 7.33 | 574604 | 41052.59 | 10.83% |
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。
