| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.60 | 11.95 | 0.54 | 4.73% | 11.60 | 12.17 | 908924 | 108557.75 | 0.97% |
| 2026-03-24 | 11.46 | 11.41 | 0.12 | 1.06% | 11.17 | 11.64 | 610451 | 69722.56 | 0.65% |
| 2026-03-23 | 11.02 | 11.29 | -0.02 | -0.18% | 10.95 | 11.63 | 912620 | 103228.38 | 0.97% |
| 2026-03-20 | 11.48 | 11.31 | -0.21 | -1.82% | 11.18 | 11.82 | 850064 | 97617.14 | 0.91% |
| 2026-03-19 | 12.63 | 11.52 | -1.24 | -9.72% | 11.48 | 12.70 | 1484289 | 175399.38 | 1.59% |
| 2026-03-18 | 12.79 | 12.76 | -0.08 | -0.62% | 12.55 | 12.89 | 535930 | 67935.20 | 0.57% |
| 2026-03-17 | 13.01 | 12.84 | -0.29 | -2.21% | 12.78 | 13.15 | 660775 | 85444.09 | 0.71% |
| 2026-03-16 | 13.58 | 13.13 | -0.49 | -3.60% | 12.68 | 13.67 | 1107746 | 144683.81 | 1.18% |
| 2026-03-13 | 13.55 | 13.62 | -0.18 | -1.30% | 13.47 | 14.08 | 732309 | 100746.62 | 0.78% |
| 2026-03-12 | 14.30 | 13.80 | -0.25 | -1.78% | 13.48 | 14.55 | 873184 | 120364.61 | 0.93% |
| 2026-03-11 | 13.62 | 14.05 | 0.35 | 2.55% | 13.37 | 14.07 | 793542 | 108847.62 | 0.85% |
| 2026-03-10 | 13.83 | 13.70 | -0.12 | -0.87% | 13.54 | 13.97 | 730062 | 100369.48 | 0.78% |
| 2026-03-09 | 15.96 | 13.82 | -1.42 | -9.32% | 13.72 | 16.00 | 1179278 | 167541.92 | 1.26% |
| 2026-03-06 | 15.38 | 15.24 | -0.21 | -1.36% | 14.77 | 15.46 | 658140 | 99940.94 | 0.70% |
| 2026-03-05 | 14.82 | 15.45 | 0.83 | 5.68% | 14.53 | 15.63 | 924831 | 140109.94 | 0.99% |
| 2026-03-04 | 15.18 | 14.62 | -0.82 | -5.31% | 14.32 | 15.21 | 1117860 | 164154.48 | 1.19% |
| 2026-03-03 | 16.07 | 15.44 | -0.58 | -3.62% | 15.29 | 16.38 | 994222 | 158525.50 | 1.06% |
| 2026-03-02 | 16.19 | 16.02 | 0.42 | 2.69% | 15.24 | 16.28 | 907540 | 143314.55 | 0.97% |
| 2026-02-27 | 15.25 | 15.60 | 0.33 | 2.16% | 15.08 | 15.79 | 609630 | 94534.90 | 0.65% |
| 2026-02-26 | 15.09 | 15.27 | 0.12 | 0.79% | 14.87 | 15.55 | 509983 | 77702.23 | 0.54% |
| 2026-02-25 | 14.97 | 15.15 | 0.19 | 1.27% | 14.75 | 15.53 | 719277 | 109787.21 | 0.77% |
| 2026-02-24 | 14.79 | 14.96 | 0.37 | 2.54% | 14.50 | 15.29 | 564339 | 84450.71 | 0.60% |
| 2026-02-13 | 14.85 | 14.59 | -0.54 | -3.57% | 14.56 | 15.02 | 454547 | 66970.62 | 0.49% |
| 2026-02-12 | 15.36 | 15.13 | -0.28 | -1.82% | 14.98 | 15.43 | 452132 | 68685.38 | 0.48% |
| 2026-02-11 | 14.77 | 15.41 | 0.58 | 3.91% | 14.69 | 15.77 | 801538 | 123710.18 | 0.86% |
| 2026-02-10 | 14.64 | 14.83 | 0.06 | 0.41% | 14.40 | 14.99 | 475761 | 69732.80 | 0.51% |
| 2026-02-09 | 14.52 | 14.77 | 0.30 | 2.07% | 14.36 | 14.85 | 619975 | 90932.20 | 0.66% |
| 2026-02-06 | 13.61 | 14.47 | 0.68 | 4.93% | 13.43 | 14.82 | 750189 | 107606.68 | 0.80% |
| 2026-02-05 | 13.98 | 13.79 | -0.26 | -1.85% | 13.66 | 14.20 | 578307 | 80104.75 | 0.62% |
| 2026-02-04 | 14.10 | 14.05 | 0.06 | 0.43% | 13.83 | 14.28 | 382825 | 53704.94 | 0.41% |
| 2026-02-03 | 13.75 | 13.99 | 0.39 | 2.87% | 13.50 | 14.06 | 662827 | 91359.83 | 0.71% |
| 2026-02-02 | 14.25 | 13.60 | -1.15 | -7.80% | 13.49 | 14.50 | 1209647 | 167487.33 | 1.29% |
| 2026-01-30 | 14.38 | 14.75 | 0.16 | 1.10% | 14.06 | 15.08 | 914626 | 133277.42 | 0.98% |
| 2026-01-29 | 14.20 | 14.59 | 0.42 | 2.96% | 14.10 | 14.79 | 832691 | 120866.74 | 0.89% |
| 2026-01-28 | 13.65 | 14.17 | 0.44 | 3.20% | 13.61 | 14.68 | 1013064 | 144095.19 | 1.08% |
| 2026-01-27 | 13.66 | 13.73 | 0.09 | 0.66% | 13.60 | 14.16 | 637729 | 88509.29 | 0.68% |
| 2026-01-26 | 13.72 | 13.64 | -0.08 | -0.58% | 13.62 | 14.07 | 657121 | 90834.91 | 0.70% |
| 2026-01-23 | 14.02 | 13.72 | 0.19 | 1.40% | 13.60 | 14.25 | 929871 | 128540.91 | 0.99% |
| 2026-01-22 | 13.01 | 13.53 | 0.55 | 4.24% | 12.99 | 13.59 | 889322 | 118600.66 | 0.95% |
| 2026-01-21 | 12.66 | 12.98 | 0.34 | 2.69% | 12.42 | 13.30 | 1104148 | 142868.42 | 1.18% |
| 2026-01-20 | 12.29 | 12.64 | 0.43 | 3.52% | 12.13 | 12.78 | 1220347 | 151676.98 | 1.30% |
| 2026-01-19 | 11.51 | 12.21 | 0.57 | 4.90% | 11.50 | 12.22 | 808719 | 97368.86 | 0.86% |
| 2026-01-16 | 11.78 | 11.64 | -0.21 | -1.77% | 11.52 | 11.94 | 423716 | 49472.46 | 0.45% |
| 2026-01-15 | 11.65 | 11.85 | 0.11 | 0.94% | 11.60 | 12.08 | 602042 | 71285.44 | 0.64% |
| 2026-01-14 | 11.61 | 11.74 | 0.17 | 1.47% | 11.52 | 11.90 | 735939 | 86159.70 | 0.79% |
| 2026-01-13 | 11.42 | 11.57 | 0.15 | 1.31% | 11.35 | 11.71 | 523955 | 60535.51 | 0.56% |
| 2026-01-12 | 11.58 | 11.42 | -0.19 | -1.64% | 11.35 | 11.72 | 631794 | 72687.09 | 0.67% |
| 2026-01-09 | 11.72 | 11.61 | -0.09 | -0.77% | 11.44 | 11.95 | 606116 | 70436.43 | 0.65% |
| 2026-01-08 | 11.88 | 11.70 | -0.27 | -2.26% | 11.63 | 11.96 | 775886 | 91347.30 | 0.83% |
| 2026-01-07 | 11.93 | 11.97 | -0.01 | -0.08% | 11.88 | 12.25 | 475093 | 57097.91 | 0.51% |
| 2026-01-06 | 11.55 | 11.98 | 0.41 | 3.54% | 11.55 | 12.39 | 1002161 | 120356.12 | 1.07% |
| 2026-01-05 | 11.71 | 11.57 | -0.14 | -1.20% | 11.28 | 11.75 | 675901 | 77584.10 | 0.72% |
| 2025-12-31 | 11.97 | 11.71 | -0.27 | -2.25% | 11.67 | 11.98 | 601545 | 70734.88 | 0.64% |
| 2025-12-30 | 11.24 | 11.98 | 0.79 | 7.06% | 11.18 | 12.17 | 1072056 | 126086.88 | 1.15% |
| 2025-12-29 | 11.01 | 11.19 | 0.18 | 1.63% | 10.91 | 11.46 | 678339 | 76328.16 | 0.72% |
| 2025-12-26 | 10.99 | 11.01 | 0.15 | 1.38% | 10.87 | 11.21 | 504132 | 55476.75 | 0.54% |
| 2025-12-25 | 10.58 | 10.86 | 0.30 | 2.84% | 10.51 | 10.92 | 410294 | 44124.56 | 0.44% |
| 2025-12-24 | 10.46 | 10.56 | 0.10 | 0.96% | 10.26 | 10.59 | 292737 | 30552.65 | 0.31% |
| 2025-12-23 | 10.49 | 10.46 | 0.01 | 0.10% | 10.32 | 10.59 | 329338 | 34398.51 | 0.35% |
| 2025-12-22 | 10.15 | 10.45 | 0.63 | 6.42% | 10.00 | 10.47 | 635476 | 65611.72 | 0.68% |
| 2025-12-19 | 9.74 | 9.82 | 0.16 | 1.66% | 9.62 | 9.94 | 358128 | 35160.93 | 0.38% |
| 2025-12-18 | 9.46 | 9.66 | 0.20 | 2.11% | 9.42 | 9.94 | 398984 | 38864.75 | 0.43% |
| 2025-12-17 | 9.23 | 9.46 | 0.22 | 2.38% | 9.21 | 9.48 | 271462 | 25421.87 | 0.29% |
| 2025-12-16 | 9.47 | 9.24 | -0.21 | -2.22% | 9.18 | 9.50 | 269729 | 25036.13 | 0.29% |
| 2025-12-15 | 9.28 | 9.45 | 0.11 | 1.18% | 9.25 | 9.59 | 245194 | 23200.23 | 0.26% |
| 2025-12-12 | 9.33 | 9.34 | 0.01 | 0.11% | 9.25 | 9.37 | 243500 | 22660.24 | 0.26% |
| 2025-12-11 | 9.45 | 9.33 | -0.10 | -1.06% | 9.30 | 9.51 | 180681 | 16961.77 | 0.19% |
| 2025-12-10 | 9.48 | 9.43 | -0.05 | -0.53% | 9.31 | 9.50 | 193937 | 18194.45 | 0.21% |
| 2025-12-09 | 9.65 | 9.48 | -0.19 | -1.96% | 9.46 | 9.80 | 236602 | 22639.52 | 0.25% |
| 2025-12-08 | 9.82 | 9.67 | -0.13 | -1.33% | 9.52 | 9.87 | 333131 | 32076.23 | 0.36% |
| 2025-12-05 | 9.61 | 9.80 | 0.19 | 1.98% | 9.60 | 9.86 | 225164 | 21932.38 | 0.24% |
| 2025-12-04 | 9.76 | 9.61 | -0.17 | -1.74% | 9.57 | 9.79 | 188699 | 18186.59 | 0.20% |
| 2025-12-03 | 9.72 | 9.78 | 0.05 | 0.51% | 9.68 | 9.90 | 261823 | 25695.57 | 0.28% |
| 2025-12-02 | 9.70 | 9.73 | 0.05 | 0.52% | 9.67 | 9.93 | 333332 | 32696.39 | 0.36% |
| 2025-12-01 | 9.72 | 9.68 | -0.04 | -0.41% | 9.58 | 9.79 | 296976 | 28727.97 | 0.32% |
| 2025-11-28 | 9.63 | 9.72 | 0.08 | 0.83% | 9.59 | 9.83 | 259244 | 25129.77 | 0.28% |
| 2025-11-27 | 9.51 | 9.64 | 0.14 | 1.47% | 9.46 | 9.74 | 412385 | 39526.17 | 0.44% |
| 2025-11-26 | 9.46 | 9.50 | 0.04 | 0.42% | 9.44 | 9.58 | 280189 | 26696.32 | 0.30% |
| 2025-11-25 | 9.55 | 9.46 | -0.06 | -0.63% | 9.42 | 9.58 | 397149 | 37651.58 | 0.42% |
| 2025-11-24 | 9.90 | 9.52 | -0.29 | -2.96% | 9.50 | 9.95 | 524492 | 50500.06 | 0.56% |
荣盛石化(002493)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。
