| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 9.01 | 9.44 | 0.37 | 4.08% | 8.93 | 9.60 | 803551 | 74128.08 | 12.15% |
| 2025-11-21 | 8.76 | 9.07 | 0.16 | 1.80% | 8.76 | 9.25 | 740609 | 67076.27 | 11.19% |
| 2025-11-20 | 8.70 | 8.91 | 0.28 | 3.24% | 8.65 | 9.08 | 442652 | 39335.11 | 6.69% |
| 2025-11-19 | 8.83 | 8.63 | -0.18 | -2.04% | 8.59 | 8.84 | 170158 | 14750.50 | 2.57% |
| 2025-11-18 | 8.76 | 8.81 | 0.03 | 0.34% | 8.71 | 8.85 | 172004 | 15135.56 | 2.60% |
| 2025-11-17 | 8.58 | 8.78 | 0.18 | 2.09% | 8.57 | 8.79 | 183831 | 16040.36 | 2.78% |
| 2025-11-14 | 8.55 | 8.60 | -0.03 | -0.35% | 8.53 | 8.69 | 121532 | 10506.44 | 1.84% |
| 2025-11-13 | 8.53 | 8.63 | 0.07 | 0.82% | 8.46 | 8.65 | 145510 | 12464.48 | 2.20% |
| 2025-11-12 | 8.68 | 8.56 | -0.13 | -1.50% | 8.47 | 8.69 | 196012 | 16756.34 | 2.96% |
| 2025-11-11 | 8.81 | 8.69 | -0.13 | -1.47% | 8.67 | 8.82 | 196719 | 17171.05 | 2.97% |
| 2025-11-10 | 8.81 | 8.82 | 0.01 | 0.11% | 8.76 | 8.87 | 149058 | 13108.96 | 2.25% |
| 2025-11-07 | 8.88 | 8.81 | -0.12 | -1.34% | 8.80 | 8.89 | 169894 | 14994.58 | 2.57% |
| 2025-11-06 | 8.99 | 8.93 | -0.10 | -1.11% | 8.83 | 9.03 | 196714 | 17499.99 | 2.97% |
| 2025-11-05 | 8.94 | 9.03 | -0.03 | -0.33% | 8.90 | 9.05 | 143788 | 12941.26 | 2.17% |
| 2025-11-04 | 9.14 | 9.06 | -0.08 | -0.88% | 8.97 | 9.14 | 199544 | 18046.24 | 3.02% |
| 2025-11-03 | 9.00 | 9.14 | 0.22 | 2.47% | 8.92 | 9.15 | 311232 | 28268.46 | 4.70% |
| 2025-10-31 | 8.79 | 8.92 | 0.17 | 1.94% | 8.76 | 9.06 | 240584 | 21424.13 | 3.64% |
| 2025-10-30 | 8.88 | 8.75 | -0.22 | -2.45% | 8.67 | 8.89 | 256813 | 22521.83 | 3.88% |
| 2025-10-29 | 9.00 | 8.97 | -0.03 | -0.33% | 8.85 | 9.00 | 201611 | 17966.26 | 3.05% |
| 2025-10-28 | 9.06 | 9.00 | 0.01 | 0.11% | 8.93 | 9.09 | 183766 | 16591.33 | 2.78% |
| 2025-10-27 | 9.10 | 8.99 | -0.06 | -0.66% | 8.94 | 9.12 | 212978 | 19209.76 | 3.22% |
| 2025-10-24 | 9.02 | 9.05 | 0.03 | 0.33% | 9.01 | 9.10 | 184665 | 16707.30 | 2.79% |
| 2025-10-23 | 8.99 | 9.02 | 0.05 | 0.56% | 8.82 | 9.03 | 172464 | 15374.37 | 2.61% |
| 2025-10-22 | 8.89 | 8.97 | 0.03 | 0.34% | 8.85 | 9.01 | 167678 | 15029.62 | 2.53% |
| 2025-10-21 | 8.83 | 8.94 | 0.11 | 1.25% | 8.78 | 8.94 | 163350 | 14519.72 | 2.47% |
| 2025-10-20 | 8.77 | 8.83 | 0.16 | 1.85% | 8.75 | 8.86 | 150770 | 13286.70 | 2.28% |
| 2025-10-17 | 8.89 | 8.67 | -0.24 | -2.69% | 8.67 | 8.94 | 210323 | 18472.39 | 3.18% |
| 2025-10-16 | 9.03 | 8.91 | -0.14 | -1.55% | 8.89 | 9.03 | 188894 | 16877.06 | 2.86% |
| 2025-10-15 | 8.83 | 9.05 | 0.23 | 2.61% | 8.76 | 9.10 | 243094 | 21780.77 | 3.67% |
| 2025-10-14 | 9.06 | 8.82 | -0.21 | -2.33% | 8.78 | 9.14 | 271420 | 24278.12 | 4.10% |
| 2025-10-13 | 8.61 | 9.03 | -0.08 | -0.88% | 8.55 | 9.05 | 283507 | 25132.90 | 4.29% |
| 2025-10-10 | 9.24 | 9.11 | -0.19 | -2.04% | 9.10 | 9.25 | 295898 | 27136.62 | 4.47% |
| 2025-10-09 | 9.36 | 9.30 | -0.06 | -0.64% | 9.28 | 9.41 | 313686 | 29259.25 | 4.74% |
| 2025-09-30 | 9.39 | 9.36 | 0.02 | 0.21% | 9.31 | 9.49 | 246195 | 23077.54 | 3.72% |
| 2025-09-29 | 9.30 | 9.34 | -0.03 | -0.32% | 9.11 | 9.39 | 335593 | 31097.90 | 5.07% |
| 2025-09-26 | 9.71 | 9.37 | -0.54 | -5.45% | 9.37 | 9.73 | 484666 | 46124.34 | 7.33% |
| 2025-09-25 | 9.73 | 9.91 | 0.21 | 2.16% | 9.68 | 10.15 | 646897 | 64423.00 | 9.78% |
| 2025-09-24 | 9.58 | 9.70 | 0.03 | 0.31% | 9.48 | 9.74 | 453412 | 43456.95 | 6.85% |
| 2025-09-23 | 10.05 | 9.67 | -0.36 | -3.59% | 9.50 | 10.05 | 609715 | 58840.13 | 9.22% |
| 2025-09-22 | 9.80 | 10.03 | 0.22 | 2.24% | 9.72 | 10.10 | 644132 | 63804.07 | 9.74% |
| 2025-09-19 | 10.03 | 9.81 | -0.21 | -2.10% | 9.77 | 10.23 | 648072 | 64159.89 | 9.80% |
| 2025-09-18 | 10.50 | 10.02 | -0.53 | -5.02% | 9.92 | 10.63 | 1241537 | 127383.23 | 18.77% |
| 2025-09-17 | 11.09 | 10.55 | -0.61 | -5.47% | 10.51 | 11.38 | 1542403 | 166777.19 | 23.31% |
| 2025-09-16 | 11.57 | 11.16 | -0.01 | -0.09% | 11.10 | 12.00 | 2074378 | 238565.48 | 31.35% |
| 2025-09-15 | 10.53 | 11.17 | 1.02 | 10.05% | 10.40 | 11.17 | 1565963 | 167360.11 | 23.67% |
| 2025-09-12 | 10.82 | 10.15 | 0.12 | 1.20% | 10.12 | 11.03 | 2133421 | 226415.03 | 32.25% |
| 2025-09-11 | 9.96 | 10.03 | 0.91 | 9.98% | 9.76 | 10.03 | 499373 | 49878.55 | 7.55% |
| 2025-09-10 | 9.31 | 9.12 | 0.11 | 1.22% | 9.11 | 9.45 | 767517 | 71116.88 | 11.60% |
| 2025-09-09 | 8.88 | 9.01 | 0.11 | 1.24% | 8.77 | 9.34 | 735986 | 66737.65 | 11.12% |
| 2025-09-08 | 8.85 | 8.90 | -0.06 | -0.67% | 8.69 | 8.93 | 567749 | 50097.96 | 8.58% |
| 2025-09-05 | 8.85 | 8.96 | 0.22 | 2.52% | 8.45 | 8.96 | 784793 | 68672.43 | 11.86% |
| 2025-09-04 | 9.41 | 8.74 | -0.97 | -9.99% | 8.74 | 9.60 | 1142011 | 104085.50 | 17.26% |
| 2025-09-03 | 9.40 | 9.71 | 0.20 | 2.10% | 9.14 | 9.97 | 1368515 | 131789.56 | 20.69% |
| 2025-09-02 | 10.01 | 9.51 | -0.02 | -0.21% | 9.46 | 10.48 | 2089622 | 209736.25 | 31.59% |
| 2025-09-01 | 8.81 | 9.53 | 0.87 | 10.05% | 8.81 | 9.53 | 511066 | 47980.07 | 7.72% |
| 2025-08-29 | 8.93 | 8.66 | -0.27 | -3.02% | 8.65 | 8.95 | 435906 | 38083.25 | 6.59% |
| 2025-08-28 | 8.68 | 8.93 | 0.30 | 3.48% | 8.51 | 8.96 | 659078 | 57950.07 | 9.96% |
| 2025-08-27 | 8.86 | 8.63 | -0.18 | -2.04% | 8.63 | 9.05 | 621077 | 55035.51 | 9.39% |
| 2025-08-26 | 8.49 | 8.81 | 0.31 | 3.65% | 8.42 | 9.29 | 696060 | 61639.85 | 10.52% |
| 2025-08-25 | 8.60 | 8.50 | -0.03 | -0.35% | 8.44 | 8.81 | 497142 | 42686.45 | 7.51% |
| 2025-08-22 | 8.44 | 8.53 | 0.14 | 1.67% | 8.39 | 8.54 | 413481 | 35074.55 | 6.25% |
| 2025-08-21 | 8.37 | 8.39 | 0.03 | 0.36% | 8.31 | 8.51 | 264787 | 22215.95 | 4.00% |
| 2025-08-20 | 8.31 | 8.36 | 0.00 | 0.00% | 8.21 | 8.37 | 262259 | 21765.10 | 3.96% |
| 2025-08-19 | 8.22 | 8.36 | 0.11 | 1.33% | 8.21 | 8.50 | 361634 | 30284.54 | 5.47% |
| 2025-08-18 | 8.06 | 8.25 | 0.20 | 2.48% | 8.06 | 8.33 | 345782 | 28520.21 | 5.23% |
| 2025-08-15 | 7.93 | 8.05 | 0.11 | 1.39% | 7.90 | 8.08 | 176815 | 14180.13 | 2.67% |
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。
