| 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 | 9.96 | 9.99 | 0.06 | 0.60% | 9.92 | 10.12 | 236026 | 23627.85 | 0.25% |
| 2025-10-24 | 10.07 | 9.93 | -0.17 | -1.68% | 9.88 | 10.27 | 424026 | 42588.47 | 0.45% |
| 2025-10-23 | 9.66 | 10.10 | 0.42 | 4.34% | 9.63 | 10.15 | 617231 | 61524.09 | 0.66% |
| 2025-10-22 | 9.37 | 9.68 | 0.30 | 3.20% | 9.34 | 9.77 | 385818 | 37088.57 | 0.41% |
| 2025-10-21 | 9.37 | 9.38 | 0.00 | 0.00% | 9.32 | 9.43 | 139773 | 13123.60 | 0.15% |
| 2025-10-20 | 9.34 | 9.38 | 0.04 | 0.43% | 9.28 | 9.41 | 159076 | 14858.17 | 0.17% |
| 2025-10-17 | 9.56 | 9.34 | -0.22 | -2.30% | 9.31 | 9.68 | 215781 | 20431.52 | 0.23% |
| 2025-10-16 | 9.59 | 9.56 | -0.04 | -0.42% | 9.53 | 9.82 | 241149 | 23245.12 | 0.26% |
| 2025-10-15 | 9.71 | 9.60 | -0.09 | -0.93% | 9.50 | 9.75 | 305179 | 29295.63 | 0.33% |
| 2025-10-14 | 9.99 | 9.69 | -0.27 | -2.71% | 9.63 | 10.08 | 352348 | 34588.46 | 0.38% |
| 2025-10-13 | 9.90 | 9.96 | -0.17 | -1.68% | 9.77 | 10.10 | 508498 | 50525.60 | 0.54% |
| 2025-10-10 | 9.74 | 10.13 | 0.28 | 2.84% | 9.69 | 10.32 | 788305 | 79792.05 | 0.84% |
| 2025-10-09 | 9.67 | 9.85 | 0.20 | 2.07% | 9.28 | 9.88 | 502589 | 48236.46 | 0.54% |
| 2025-09-30 | 9.54 | 9.65 | 0.08 | 0.84% | 9.45 | 9.69 | 247326 | 23585.99 | 0.26% |
| 2025-09-29 | 9.84 | 9.57 | -0.32 | -3.24% | 9.44 | 9.87 | 447807 | 42914.06 | 0.48% |
| 2025-09-26 | 9.37 | 9.89 | 0.47 | 4.99% | 9.36 | 9.93 | 758477 | 74268.12 | 0.81% |
| 2025-09-25 | 9.27 | 9.42 | 0.14 | 1.51% | 9.24 | 9.48 | 255030 | 23959.29 | 0.27% |
| 2025-09-24 | 9.34 | 9.28 | -0.09 | -0.96% | 9.19 | 9.37 | 267225 | 24719.12 | 0.29% |
| 2025-09-23 | 9.37 | 9.37 | 0.01 | 0.11% | 9.17 | 9.41 | 256441 | 23849.80 | 0.27% |
| 2025-09-22 | 9.45 | 9.36 | -0.10 | -1.06% | 9.33 | 9.57 | 175510 | 16557.13 | 0.19% |
| 2025-09-19 | 9.35 | 9.46 | 0.12 | 1.28% | 9.30 | 9.50 | 200132 | 18868.15 | 0.21% |
| 2025-09-18 | 9.51 | 9.34 | -0.19 | -1.99% | 9.26 | 9.55 | 254331 | 23904.51 | 0.27% |
| 2025-09-17 | 9.57 | 9.53 | -0.10 | -1.04% | 9.44 | 9.62 | 205467 | 19539.24 | 0.22% |
| 2025-09-16 | 9.56 | 9.63 | 0.08 | 0.84% | 9.51 | 9.80 | 253793 | 24366.06 | 0.27% |
| 2025-09-15 | 9.60 | 9.55 | -0.07 | -0.73% | 9.52 | 9.69 | 162981 | 15576.05 | 0.17% |
| 2025-09-12 | 9.66 | 9.62 | -0.01 | -0.10% | 9.54 | 9.69 | 188643 | 18112.71 | 0.20% |
| 2025-09-11 | 9.55 | 9.63 | 0.03 | 0.31% | 9.50 | 9.71 | 220139 | 21109.13 | 0.24% |
| 2025-09-10 | 9.85 | 9.60 | -0.22 | -2.24% | 9.55 | 9.86 | 201054 | 19394.38 | 0.21% |
| 2025-09-09 | 10.00 | 9.82 | -0.15 | -1.50% | 9.72 | 10.02 | 236417 | 23283.50 | 0.25% |
| 2025-09-08 | 9.67 | 9.97 | 0.35 | 3.64% | 9.63 | 9.99 | 390811 | 38669.43 | 0.42% |
| 2025-09-05 | 9.61 | 9.62 | 0.04 | 0.42% | 9.51 | 9.68 | 237292 | 22786.02 | 0.25% |
| 2025-09-04 | 9.62 | 9.58 | -0.05 | -0.52% | 9.44 | 9.66 | 315863 | 30118.85 | 0.34% |
| 2025-09-03 | 9.80 | 9.63 | -0.14 | -1.43% | 9.56 | 9.85 | 234268 | 22606.07 | 0.25% |
| 2025-09-02 | 9.97 | 9.77 | -0.19 | -1.91% | 9.71 | 10.00 | 314484 | 30832.08 | 0.34% |
| 2025-09-01 | 10.05 | 9.96 | -0.06 | -0.60% | 9.88 | 10.13 | 347737 | 34664.08 | 0.37% |
| 2025-08-29 | 10.04 | 10.02 | 0.02 | 0.20% | 9.98 | 10.13 | 412091 | 41372.09 | 0.44% |
| 2025-08-28 | 9.93 | 10.00 | 0.10 | 1.01% | 9.80 | 10.10 | 544135 | 54184.31 | 0.58% |
| 2025-08-27 | 10.11 | 9.90 | -0.26 | -2.56% | 9.86 | 10.22 | 518206 | 52225.11 | 0.55% |
| 2025-08-26 | 9.81 | 10.16 | 0.32 | 3.25% | 9.72 | 10.32 | 900856 | 91017.73 | 0.96% |
| 2025-08-25 | 9.88 | 9.84 | -0.18 | -1.80% | 9.69 | 10.00 | 596832 | 58619.67 | 0.64% |
| 2025-08-22 | 10.02 | 10.02 | -0.01 | -0.10% | 9.89 | 10.06 | 437356 | 43675.95 | 0.47% |
| 2025-08-21 | 9.90 | 10.03 | 0.30 | 3.08% | 9.86 | 10.30 | 1012885 | 101676.23 | 1.08% |
| 2025-08-20 | 9.03 | 9.73 | 0.66 | 7.28% | 9.02 | 9.89 | 846953 | 80476.76 | 0.90% |
| 2025-08-19 | 9.18 | 9.07 | -0.09 | -0.98% | 9.02 | 9.20 | 259947 | 23651.11 | 0.28% |
| 2025-08-18 | 9.27 | 9.16 | -0.06 | -0.65% | 9.13 | 9.29 | 250921 | 23052.14 | 0.27% |
| 2025-08-15 | 9.01 | 9.22 | 0.19 | 2.10% | 9.01 | 9.31 | 281053 | 25924.23 | 0.30% |
| 2025-08-14 | 9.13 | 9.03 | -0.10 | -1.10% | 9.00 | 9.21 | 196559 | 17860.33 | 0.21% |
| 2025-08-13 | 9.16 | 9.13 | -0.05 | -0.54% | 9.10 | 9.20 | 189855 | 17360.64 | 0.20% |
| 2025-08-12 | 9.21 | 9.18 | -0.03 | -0.33% | 9.13 | 9.24 | 173369 | 15924.04 | 0.19% |
| 2025-08-11 | 9.15 | 9.21 | 0.07 | 0.77% | 9.05 | 9.26 | 188274 | 17233.56 | 0.20% |
| 2025-08-08 | 9.11 | 9.14 | 0.04 | 0.44% | 9.10 | 9.20 | 120908 | 11054.81 | 0.13% |
| 2025-08-07 | 9.20 | 9.10 | -0.10 | -1.09% | 9.04 | 9.22 | 158228 | 14394.15 | 0.17% |
| 2025-08-06 | 9.09 | 9.20 | 0.11 | 1.21% | 9.01 | 9.21 | 202182 | 18406.46 | 0.22% |
| 2025-08-05 | 9.06 | 9.09 | 0.04 | 0.44% | 9.04 | 9.17 | 159639 | 14537.78 | 0.17% |
| 2025-08-04 | 9.11 | 9.05 | -0.11 | -1.20% | 8.99 | 9.17 | 223962 | 20249.62 | 0.24% |
| 2025-08-01 | 9.15 | 9.16 | 0.02 | 0.22% | 9.13 | 9.30 | 199148 | 18342.87 | 0.21% |
| 2025-07-31 | 9.55 | 9.14 | -0.45 | -4.69% | 9.11 | 9.59 | 390808 | 36108.50 | 0.42% |
| 2025-07-30 | 9.33 | 9.59 | 0.29 | 3.12% | 9.30 | 9.73 | 524424 | 50387.73 | 0.56% |
| 2025-07-29 | 9.39 | 9.30 | -0.09 | -0.96% | 9.21 | 9.41 | 224675 | 20875.71 | 0.24% |
| 2025-07-28 | 9.39 | 9.39 | -0.04 | -0.42% | 9.24 | 9.43 | 224339 | 20998.81 | 0.24% |
| 2025-07-25 | 9.46 | 9.43 | -0.01 | -0.11% | 9.40 | 9.62 | 252322 | 23959.27 | 0.27% |
| 2025-07-24 | 9.37 | 9.44 | 0.07 | 0.75% | 9.29 | 9.47 | 290181 | 27217.89 | 0.31% |
| 2025-07-23 | 9.50 | 9.37 | -0.15 | -1.58% | 9.34 | 9.52 | 357446 | 33637.32 | 0.38% |
| 2025-07-22 | 9.18 | 9.52 | 0.35 | 3.82% | 9.14 | 9.52 | 613785 | 57393.66 | 0.66% |
| 2025-07-21 | 8.79 | 9.17 | 0.39 | 4.44% | 8.79 | 9.25 | 689083 | 63027.75 | 0.73% |
| 2025-07-18 | 8.46 | 8.78 | 0.33 | 3.91% | 8.46 | 8.79 | 427387 | 37075.41 | 0.45% |
| 2025-07-17 | 8.43 | 8.45 | 0.01 | 0.12% | 8.41 | 8.47 | 101422 | 8560.51 | 0.11% |
| 2025-07-16 | 8.52 | 8.44 | -0.07 | -0.82% | 8.42 | 8.53 | 167323 | 14136.52 | 0.18% |
| 2025-07-15 | 8.60 | 8.51 | -0.09 | -1.05% | 8.48 | 8.64 | 136397 | 11642.63 | 0.14% |
| 2025-07-14 | 8.58 | 8.60 | 0.02 | 0.23% | 8.56 | 8.64 | 113421 | 9757.65 | 0.12% |
| 2025-07-11 | 8.58 | 8.58 | -0.01 | -0.12% | 8.56 | 8.63 | 149116 | 12829.65 | 0.16% |
| 2025-07-10 | 8.52 | 8.59 | 0.09 | 1.06% | 8.50 | 8.63 | 146821 | 12595.78 | 0.15% |
| 2025-07-09 | 8.57 | 8.50 | -0.07 | -0.82% | 8.49 | 8.60 | 117954 | 10066.96 | 0.12% |
| 2025-07-08 | 8.43 | 8.57 | 0.15 | 1.78% | 8.40 | 8.60 | 196846 | 16769.72 | 0.21% |
| 2025-07-07 | 8.50 | 8.42 | -0.08 | -0.94% | 8.39 | 8.52 | 141562 | 11926.25 | 0.15% |
| 2025-07-04 | 8.53 | 8.50 | -0.03 | -0.35% | 8.47 | 8.58 | 177690 | 15133.60 | 0.19% |
| 2025-07-03 | 8.46 | 8.53 | 0.07 | 0.83% | 8.43 | 8.58 | 172644 | 14709.97 | 0.18% |
| 2025-07-02 | 8.34 | 8.46 | 0.14 | 1.68% | 8.32 | 8.46 | 221623 | 18625.71 | 0.23% |
| 2025-07-01 | 8.28 | 8.32 | 0.04 | 0.48% | 8.23 | 8.33 | 173777 | 14390.79 | 0.18% |
| 2025-06-30 | 8.27 | 8.28 | 0.02 | 0.24% | 8.22 | 8.29 | 129998 | 10735.27 | 0.14% |
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。
