| 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 | 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% |
| 2025-11-21 | 10.20 | 9.81 | -0.49 | -4.76% | 9.80 | 10.29 | 462110 | 46106.07 | 0.49% |
| 2025-11-20 | 10.60 | 10.30 | -0.31 | -2.92% | 10.26 | 10.72 | 342455 | 35730.23 | 0.37% |
| 2025-11-19 | 10.64 | 10.61 | -0.05 | -0.47% | 10.48 | 10.77 | 258296 | 27375.42 | 0.28% |
| 2025-11-18 | 10.87 | 10.66 | -0.24 | -2.20% | 10.57 | 10.99 | 401802 | 42987.69 | 0.43% |
| 2025-11-17 | 10.79 | 10.90 | 0.10 | 0.93% | 10.66 | 11.30 | 592914 | 64862.02 | 0.63% |
| 2025-11-14 | 10.96 | 10.80 | -0.24 | -2.17% | 10.77 | 11.25 | 548081 | 60063.05 | 0.59% |
| 2025-11-13 | 10.98 | 11.04 | -0.02 | -0.18% | 10.90 | 11.16 | 328307 | 36306.29 | 0.35% |
| 2025-11-12 | 10.93 | 11.06 | 0.13 | 1.19% | 10.80 | 11.26 | 519287 | 57497.36 | 0.55% |
| 2025-11-11 | 10.87 | 10.93 | -0.01 | -0.09% | 10.75 | 10.96 | 324548 | 35280.95 | 0.35% |
| 2025-11-10 | 10.80 | 10.94 | 0.14 | 1.30% | 10.79 | 11.06 | 631088 | 69011.84 | 0.67% |
| 2025-11-07 | 10.27 | 10.80 | 0.49 | 4.75% | 10.22 | 11.02 | 980480 | 105725.60 | 1.05% |
| 2025-11-06 | 9.87 | 10.31 | 0.44 | 4.46% | 9.81 | 10.33 | 355607 | 36088.01 | 0.38% |
| 2025-11-05 | 9.88 | 9.87 | -0.14 | -1.40% | 9.80 | 10.01 | 232900 | 23060.87 | 0.25% |
| 2025-11-04 | 10.35 | 10.01 | -0.33 | -3.19% | 9.93 | 10.40 | 393747 | 39985.57 | 0.42% |
| 2025-11-03 | 10.23 | 10.34 | 0.15 | 1.47% | 10.10 | 10.44 | 333652 | 34461.90 | 0.36% |
| 2025-10-31 | 10.25 | 10.19 | 0.00 | 0.00% | 10.11 | 10.37 | 286023 | 29175.15 | 0.31% |
| 2025-10-30 | 10.26 | 10.19 | 0.07 | 0.69% | 10.10 | 10.37 | 367223 | 37615.77 | 0.39% |
| 2025-10-29 | 9.90 | 10.12 | 0.20 | 2.02% | 9.80 | 10.21 | 269151 | 27018.02 | 0.29% |
| 2025-10-28 | 10.00 | 9.92 | -0.07 | -0.70% | 9.88 | 10.18 | 291706 | 29176.74 | 0.31% |
| 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% |
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。
