| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 7.69 | 7.60 | -0.09 | -1.17% | 7.56 | 7.81 | 111833 | 8559.82 | 1.69% |
| 2026-03-25 | 7.58 | 7.69 | 0.12 | 1.59% | 7.55 | 7.72 | 103040 | 7889.33 | 1.56% |
| 2026-03-24 | 7.44 | 7.57 | 0.28 | 3.84% | 7.29 | 7.58 | 139177 | 10335.68 | 2.10% |
| 2026-03-23 | 7.68 | 7.29 | -0.50 | -6.42% | 7.24 | 7.68 | 204322 | 15234.27 | 3.09% |
| 2026-03-20 | 8.19 | 7.79 | -0.39 | -4.77% | 7.79 | 8.26 | 200262 | 15938.71 | 3.03% |
| 2026-03-19 | 8.23 | 8.18 | -0.13 | -1.56% | 8.14 | 8.32 | 103750 | 8539.48 | 1.57% |
| 2026-03-18 | 8.11 | 8.31 | 0.23 | 2.85% | 8.10 | 8.32 | 129390 | 10636.94 | 1.96% |
| 2026-03-17 | 8.27 | 8.08 | -0.19 | -2.30% | 8.07 | 8.30 | 91800 | 7515.24 | 1.39% |
| 2026-03-16 | 8.16 | 8.27 | 0.08 | 0.98% | 8.12 | 8.29 | 93630 | 7703.67 | 1.42% |
| 2026-03-13 | 8.36 | 8.19 | -0.22 | -2.62% | 8.16 | 8.38 | 145090 | 11993.04 | 2.19% |
| 2026-03-12 | 8.55 | 8.41 | -0.09 | -1.06% | 8.41 | 8.57 | 105438 | 8943.14 | 1.59% |
| 2026-03-11 | 8.56 | 8.50 | -0.06 | -0.70% | 8.47 | 8.61 | 127890 | 10894.89 | 1.93% |
| 2026-03-10 | 8.50 | 8.56 | 0.08 | 0.94% | 8.49 | 8.67 | 179010 | 15334.79 | 2.71% |
| 2026-03-09 | 8.19 | 8.48 | 0.21 | 2.54% | 8.12 | 8.49 | 202555 | 16839.56 | 3.06% |
| 2026-03-06 | 8.11 | 8.27 | 0.15 | 1.85% | 8.07 | 8.27 | 122967 | 10101.84 | 1.86% |
| 2026-03-05 | 8.07 | 8.12 | 0.16 | 2.01% | 8.07 | 8.18 | 125825 | 10220.60 | 1.90% |
| 2026-03-04 | 7.91 | 7.96 | -0.03 | -0.38% | 7.85 | 8.04 | 126503 | 10050.66 | 1.91% |
| 2026-03-03 | 8.24 | 7.99 | -0.25 | -3.03% | 7.96 | 8.29 | 204514 | 16623.87 | 3.09% |
| 2026-03-02 | 8.51 | 8.24 | -0.51 | -5.83% | 8.23 | 8.59 | 342097 | 28538.71 | 5.17% |
| 2026-02-27 | 8.47 | 8.75 | 0.25 | 2.94% | 8.46 | 8.78 | 275804 | 23953.23 | 4.17% |
| 2026-02-26 | 8.51 | 8.50 | 0.03 | 0.35% | 8.46 | 8.58 | 118790 | 10116.01 | 1.80% |
| 2026-02-25 | 8.49 | 8.47 | -0.03 | -0.35% | 8.46 | 8.58 | 118025 | 10049.21 | 1.78% |
| 2026-02-24 | 8.68 | 8.50 | -0.09 | -1.05% | 8.47 | 8.68 | 141696 | 12064.86 | 2.14% |
| 2026-02-13 | 8.65 | 8.59 | -0.09 | -1.04% | 8.59 | 8.77 | 118470 | 10260.82 | 1.79% |
| 2026-02-12 | 8.67 | 8.68 | 0.05 | 0.58% | 8.65 | 8.78 | 140174 | 12215.38 | 2.12% |
| 2026-02-11 | 8.64 | 8.63 | -0.08 | -0.92% | 8.62 | 8.78 | 119486 | 10382.85 | 1.81% |
| 2026-02-10 | 8.64 | 8.71 | 0.12 | 1.40% | 8.59 | 8.76 | 180282 | 15684.81 | 2.73% |
| 2026-02-09 | 8.43 | 8.59 | 0.28 | 3.37% | 8.42 | 8.59 | 180654 | 15410.88 | 2.73% |
| 2026-02-06 | 8.30 | 8.31 | -0.03 | -0.36% | 8.20 | 8.42 | 114589 | 9540.31 | 1.73% |
| 2026-02-05 | 8.32 | 8.34 | -0.01 | -0.12% | 8.29 | 8.43 | 121224 | 10142.52 | 1.83% |
| 2026-02-04 | 8.47 | 8.35 | -0.19 | -2.22% | 8.26 | 8.48 | 192879 | 16112.26 | 2.92% |
| 2026-02-03 | 8.48 | 8.54 | 0.15 | 1.79% | 8.40 | 8.54 | 112889 | 9581.19 | 1.71% |
| 2026-02-02 | 8.47 | 8.39 | -0.10 | -1.18% | 8.38 | 8.60 | 179855 | 15298.03 | 2.72% |
| 2026-01-30 | 8.55 | 8.49 | -0.13 | -1.51% | 8.48 | 8.73 | 162806 | 13947.42 | 2.46% |
| 2026-01-29 | 8.60 | 8.62 | -0.02 | -0.23% | 8.40 | 8.80 | 251270 | 21779.44 | 3.80% |
| 2026-01-28 | 8.56 | 8.64 | 0.08 | 0.93% | 8.52 | 8.75 | 164574 | 14226.27 | 2.49% |
| 2026-01-27 | 8.60 | 8.56 | -0.08 | -0.93% | 8.40 | 8.68 | 154815 | 13175.73 | 2.34% |
| 2026-01-26 | 8.80 | 8.64 | -0.18 | -2.04% | 8.49 | 8.80 | 236499 | 20394.14 | 3.57% |
| 2026-01-23 | 8.75 | 8.82 | 0.09 | 1.03% | 8.71 | 8.85 | 201958 | 17723.71 | 3.05% |
| 2026-01-22 | 8.64 | 8.73 | 0.15 | 1.75% | 8.58 | 8.73 | 158257 | 13729.78 | 2.39% |
| 2026-01-21 | 8.53 | 8.58 | -0.01 | -0.12% | 8.51 | 8.67 | 124846 | 10741.32 | 1.89% |
| 2026-01-20 | 8.69 | 8.59 | -0.08 | -0.92% | 8.51 | 8.75 | 177169 | 15260.61 | 2.68% |
| 2026-01-19 | 8.75 | 8.67 | -0.08 | -0.91% | 8.63 | 8.78 | 206546 | 17961.81 | 3.12% |
| 2026-01-16 | 8.84 | 8.75 | -0.12 | -1.35% | 8.60 | 8.88 | 308765 | 26963.98 | 4.67% |
| 2026-01-15 | 9.00 | 8.87 | -0.09 | -1.00% | 8.82 | 9.19 | 384909 | 34552.35 | 5.82% |
| 2026-01-14 | 8.84 | 8.96 | 0.20 | 2.28% | 8.76 | 9.07 | 471615 | 42165.13 | 7.13% |
| 2026-01-13 | 9.10 | 8.76 | -0.24 | -2.67% | 8.75 | 9.11 | 399364 | 35469.62 | 6.04% |
| 2026-01-12 | 8.70 | 9.00 | 0.35 | 4.05% | 8.69 | 9.00 | 411143 | 36563.63 | 6.21% |
| 2026-01-09 | 8.48 | 8.65 | 0.14 | 1.65% | 8.46 | 8.65 | 232153 | 19928.62 | 3.51% |
| 2026-01-08 | 8.29 | 8.51 | 0.18 | 2.16% | 8.28 | 8.53 | 228344 | 19324.23 | 3.45% |
| 2026-01-07 | 8.42 | 8.33 | -0.11 | -1.30% | 8.31 | 8.47 | 175599 | 14703.15 | 2.65% |
| 2026-01-06 | 8.37 | 8.44 | 0.07 | 0.84% | 8.34 | 8.45 | 191696 | 16101.08 | 2.90% |
| 2026-01-05 | 8.26 | 8.37 | 0.10 | 1.21% | 8.25 | 8.42 | 164784 | 13737.53 | 2.49% |
| 2025-12-31 | 8.16 | 8.27 | 0.16 | 1.97% | 8.10 | 8.30 | 157014 | 12901.48 | 2.37% |
| 2025-12-30 | 8.15 | 8.11 | -0.07 | -0.86% | 8.11 | 8.23 | 122050 | 9973.71 | 1.84% |
| 2025-12-29 | 8.16 | 8.18 | 0.00 | 0.00% | 8.13 | 8.23 | 104012 | 8511.41 | 1.57% |
| 2025-12-26 | 8.21 | 8.18 | -0.03 | -0.37% | 8.14 | 8.28 | 117479 | 9646.57 | 1.78% |
| 2025-12-25 | 8.14 | 8.21 | 0.09 | 1.11% | 8.11 | 8.22 | 109437 | 8960.82 | 1.65% |
| 2025-12-24 | 7.96 | 8.12 | 0.13 | 1.63% | 7.95 | 8.14 | 104104 | 8433.39 | 1.57% |
| 2025-12-23 | 8.11 | 7.99 | -0.12 | -1.48% | 7.96 | 8.14 | 114204 | 9168.91 | 1.73% |
| 2025-12-22 | 8.03 | 8.11 | 0.03 | 0.37% | 8.03 | 8.17 | 99508 | 8086.50 | 1.50% |
| 2025-12-19 | 7.98 | 8.08 | 0.06 | 0.75% | 7.98 | 8.12 | 115482 | 9334.52 | 1.75% |
| 2025-12-18 | 8.02 | 8.02 | 0.00 | 0.00% | 7.95 | 8.09 | 108610 | 8735.93 | 1.64% |
| 2025-12-17 | 7.92 | 8.02 | 0.11 | 1.39% | 7.77 | 8.03 | 176743 | 13962.24 | 2.67% |
| 2025-12-16 | 8.08 | 7.91 | -0.20 | -2.47% | 7.90 | 8.10 | 163240 | 12987.60 | 2.47% |
| 2025-12-15 | 8.18 | 8.11 | -0.12 | -1.46% | 8.09 | 8.24 | 123421 | 10053.25 | 1.87% |
| 2025-12-12 | 8.17 | 8.23 | 0.05 | 0.61% | 8.16 | 8.30 | 105536 | 8691.79 | 1.60% |
| 2025-12-11 | 8.37 | 8.18 | -0.23 | -2.73% | 8.18 | 8.41 | 180982 | 14955.07 | 2.74% |
| 2025-12-10 | 8.43 | 8.41 | -0.05 | -0.59% | 8.32 | 8.44 | 152603 | 12796.44 | 2.31% |
| 2025-12-09 | 8.65 | 8.46 | -0.22 | -2.53% | 8.45 | 8.68 | 156303 | 13374.28 | 2.36% |
| 2025-12-08 | 8.61 | 8.68 | 0.06 | 0.70% | 8.56 | 8.70 | 144248 | 12491.85 | 2.18% |
| 2025-12-05 | 8.59 | 8.62 | 0.02 | 0.23% | 8.37 | 8.64 | 199672 | 16985.80 | 3.02% |
| 2025-12-04 | 8.66 | 8.60 | -0.10 | -1.15% | 8.50 | 8.74 | 214569 | 18415.76 | 3.24% |
| 2025-12-03 | 9.10 | 8.70 | -0.44 | -4.81% | 8.69 | 9.10 | 393834 | 34740.93 | 5.95% |
| 2025-12-02 | 9.09 | 9.14 | 0.01 | 0.11% | 9.00 | 9.35 | 276931 | 25419.09 | 4.19% |
| 2025-12-01 | 9.13 | 9.13 | -0.06 | -0.65% | 9.03 | 9.19 | 271523 | 24748.11 | 4.10% |
| 2025-11-28 | 9.20 | 9.19 | -0.10 | -1.08% | 9.12 | 9.31 | 272985 | 25073.56 | 4.13% |
| 2025-11-27 | 9.50 | 9.29 | -0.20 | -2.11% | 9.18 | 9.51 | 436048 | 40493.87 | 6.59% |
| 2025-11-26 | 9.31 | 9.49 | 0.14 | 1.50% | 9.27 | 9.65 | 613619 | 58008.11 | 9.28% |
| 2025-11-25 | 9.31 | 9.35 | -0.09 | -0.95% | 9.25 | 9.49 | 603011 | 56522.98 | 9.11% |
荣联科技(002642)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。
