| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.55 | 17.87 | 0.32 | 1.82% | 17.52 | 17.96 | 10028 | 1787.36 | 0.90% | 0.00 |
| 2025-12-17 | 17.61 | 17.55 | -0.03 | -0.17% | 17.33 | 17.66 | 9946 | 1741.13 | 0.89% | 0.00 |
| 2025-12-16 | 17.90 | 17.58 | -0.32 | -1.79% | 17.57 | 17.91 | 10283 | 1819.43 | 0.92% | 0.00 |
| 2025-12-15 | 17.85 | 17.90 | 0.02 | 0.11% | 17.79 | 18.01 | 12005 | 2146.53 | 1.07% | 0.00 |
| 2025-12-12 | 18.18 | 17.88 | -0.27 | -1.49% | 17.87 | 18.26 | 11286 | 2039.77 | 1.01% | 0.00 |
| 2025-12-11 | 18.46 | 18.15 | -0.30 | -1.63% | 18.10 | 18.49 | 10276 | 1877.13 | 0.92% | 0.00 |
| 2025-12-10 | 18.59 | 18.45 | -0.11 | -0.59% | 18.40 | 18.69 | 11619 | 2148.83 | 1.04% | 0.00 |
| 2025-12-09 | 18.71 | 18.56 | -0.14 | -0.75% | 18.55 | 18.83 | 10229 | 1910.94 | 0.91% | 0.00 |
| 2025-12-08 | 18.80 | 18.70 | -0.01 | -0.05% | 18.66 | 18.87 | 12547 | 2352.23 | 1.12% | 0.00 |
| 2025-12-05 | 18.45 | 18.71 | 0.31 | 1.68% | 18.21 | 18.74 | 11846 | 2197.81 | 1.06% | 0.00 |
| 2025-12-04 | 18.68 | 18.40 | -0.28 | -1.50% | 18.29 | 18.70 | 13745 | 2535.43 | 1.23% | 0.00 |
| 2025-12-03 | 18.67 | 18.68 | -0.08 | -0.43% | 18.60 | 18.85 | 12641 | 2363.14 | 1.13% | 0.00 |
| 2025-12-02 | 18.73 | 18.76 | 0.03 | 0.16% | 18.57 | 18.80 | 10426 | 1949.15 | 0.93% | 0.00 |
| 2025-12-01 | 18.77 | 18.73 | 0.07 | 0.38% | 18.56 | 18.92 | 18248 | 3430.12 | 1.63% | 0.00 |
| 2025-11-28 | 18.44 | 18.66 | 0.22 | 1.19% | 18.30 | 18.68 | 11130 | 2061.67 | 0.99% | 0.00 |
| 2025-11-27 | 18.15 | 18.44 | 0.28 | 1.54% | 18.15 | 18.49 | 9349 | 1715.83 | 0.83% | 0.00 |
| 2025-11-26 | 18.33 | 18.16 | -0.17 | -0.93% | 18.13 | 18.57 | 13125 | 2409.94 | 1.17% | 0.00 |
| 2025-11-25 | 18.07 | 18.33 | 0.34 | 1.89% | 17.97 | 18.47 | 14409 | 2643.72 | 1.29% | 0.00 |
| 2025-11-24 | 17.88 | 17.99 | 0.34 | 1.93% | 17.80 | 18.16 | 18122 | 3258.73 | 1.62% | 0.00 |
| 2025-11-21 | 18.22 | 17.65 | -0.81 | -4.39% | 17.54 | 18.47 | 17108 | 3063.27 | 1.53% | 0.00 |
| 2025-11-20 | 18.42 | 18.46 | 0.09 | 0.49% | 18.29 | 18.56 | 10974 | 2022.43 | 0.98% | 0.00 |
| 2025-11-19 | 18.63 | 18.37 | -0.26 | -1.40% | 18.30 | 18.75 | 19731 | 3648.51 | 1.76% | 0.00 |
| 2025-11-18 | 18.70 | 18.63 | -0.16 | -0.85% | 18.50 | 18.88 | 20275 | 3779.51 | 1.81% | 0.00 |
| 2025-11-17 | 19.13 | 18.79 | -0.34 | -1.78% | 18.60 | 19.13 | 19466 | 3670.50 | 1.74% | 0.00 |
| 2025-11-14 | 18.99 | 19.13 | 0.17 | 0.90% | 18.82 | 19.18 | 19566 | 3737.39 | 1.75% | 0.00 |
| 2025-11-13 | 18.88 | 18.96 | 0.08 | 0.42% | 18.75 | 18.97 | 14951 | 2825.89 | 1.33% | 0.00 |
| 2025-11-12 | 18.92 | 18.88 | 0.00 | 0.00% | 18.76 | 18.92 | 13421 | 2527.70 | 1.20% | 0.00 |
| 2025-11-11 | 18.90 | 18.88 | 0.08 | 0.43% | 18.78 | 18.92 | 14327 | 2700.08 | 1.28% | 0.00 |
| 2025-11-10 | 18.75 | 18.80 | 0.04 | 0.21% | 18.71 | 18.91 | 15501 | 2917.19 | 1.38% | 0.00 |
| 2025-11-07 | 18.97 | 18.76 | -0.21 | -1.11% | 18.69 | 18.97 | 19625 | 3685.38 | 1.75% | 0.00 |
| 2025-11-06 | 18.82 | 18.97 | 0.21 | 1.12% | 18.76 | 18.98 | 21699 | 4105.77 | 1.94% | 0.00 |
| 2025-11-05 | 18.56 | 18.76 | 0.11 | 0.59% | 18.53 | 18.81 | 15001 | 2806.92 | 1.34% | 0.00 |
| 2025-11-04 | 18.70 | 18.65 | -0.05 | -0.27% | 18.52 | 18.76 | 13502 | 2516.75 | 1.21% | 0.00 |
| 2025-11-03 | 18.69 | 18.70 | 0.01 | 0.05% | 18.61 | 18.83 | 19656 | 3678.26 | 1.75% | 0.00 |
| 2025-10-31 | 18.47 | 18.69 | 0.23 | 1.25% | 18.43 | 18.79 | 22700 | 4231.79 | 2.03% | 0.00 |
| 2025-10-30 | 18.53 | 18.46 | -0.06 | -0.32% | 18.43 | 18.76 | 17490 | 3248.33 | 1.56% | 0.00 |
| 2025-10-29 | 18.86 | 18.52 | -0.31 | -1.65% | 18.51 | 18.94 | 36340 | 6792.38 | 3.24% | 0.00 |
| 2025-10-28 | 18.50 | 18.83 | 0.59 | 3.23% | 18.42 | 18.86 | 49780 | 9314.72 | 4.44% | 6.00 |
| 2025-10-27 | 18.30 | 18.24 | 0.04 | 0.22% | 18.08 | 18.32 | 17036 | 3101.89 | 1.52% | 0.00 |
| 2025-10-24 | 18.25 | 18.20 | -0.04 | -0.22% | 18.15 | 18.35 | 12530 | 2284.43 | 1.12% | 0.00 |
| 2025-10-23 | 18.00 | 18.24 | 0.17 | 0.94% | 17.88 | 18.24 | 17505 | 3169.65 | 1.56% | 0.00 |
| 2025-10-22 | 18.01 | 18.07 | 0.11 | 0.61% | 17.88 | 18.09 | 14293 | 2577.49 | 1.28% | 0.00 |
| 2025-10-21 | 17.72 | 17.96 | 0.28 | 1.58% | 17.65 | 17.97 | 12359 | 2208.24 | 1.10% | 0.00 |
| 2025-10-20 | 17.56 | 17.68 | 0.20 | 1.14% | 17.40 | 17.70 | 10461 | 1843.30 | 0.93% | 0.00 |
| 2025-10-17 | 17.79 | 17.48 | -0.26 | -1.47% | 17.48 | 17.84 | 11600 | 2042.82 | 1.04% | 0.00 |
| 2025-10-16 | 17.89 | 17.74 | -0.18 | -1.00% | 17.71 | 18.04 | 10430 | 1863.51 | 0.93% | 0.00 |
| 2025-10-15 | 17.82 | 17.92 | 0.10 | 0.56% | 17.72 | 18.10 | 16496 | 2954.37 | 1.47% | 0.00 |
| 2025-10-14 | 17.70 | 17.82 | 0.20 | 1.14% | 17.62 | 17.83 | 11942 | 2122.35 | 1.07% | 0.00 |
| 2025-10-13 | 17.46 | 17.62 | -0.11 | -0.62% | 17.01 | 17.68 | 11926 | 2084.50 | 1.06% | 0.00 |
| 2025-10-10 | 17.63 | 17.73 | 0.23 | 1.31% | 17.41 | 17.79 | 12715 | 2249.84 | 1.14% | 0.00 |
| 2025-10-09 | 17.53 | 17.50 | -0.03 | -0.17% | 17.45 | 17.68 | 11206 | 1968.71 | 1.00% | 0.00 |
| 2025-09-30 | 17.57 | 17.53 | -0.12 | -0.68% | 17.52 | 17.82 | 10708 | 1885.22 | 0.96% | 0.00 |
| 2025-09-29 | 17.50 | 17.65 | 0.15 | 0.86% | 17.34 | 17.74 | 14207 | 2505.05 | 1.27% | 0.00 |
| 2025-09-26 | 17.48 | 17.50 | 0.00 | 0.00% | 17.29 | 17.77 | 12341 | 2168.48 | 1.10% | 0.00 |
| 2025-09-25 | 17.74 | 17.50 | -0.24 | -1.35% | 17.45 | 17.81 | 8985 | 1580.78 | 0.80% | 0.00 |
| 2025-09-24 | 17.42 | 17.74 | 0.33 | 1.90% | 17.13 | 17.81 | 11783 | 2071.57 | 1.05% | 0.00 |
| 2025-09-23 | 17.59 | 17.41 | -0.25 | -1.42% | 16.93 | 17.68 | 17404 | 2994.65 | 1.55% | 0.00 |
| 2025-09-22 | 17.70 | 17.66 | 0.01 | 0.06% | 17.41 | 17.74 | 13527 | 2375.36 | 1.21% | 0.00 |
| 2025-09-19 | 17.70 | 17.65 | -0.04 | -0.23% | 17.48 | 17.80 | 10254 | 1805.73 | 0.92% | 0.00 |
| 2025-09-18 | 18.06 | 17.69 | -0.34 | -1.89% | 17.65 | 18.10 | 14247 | 2544.93 | 1.27% | 0.00 |
| 2025-09-17 | 18.02 | 18.03 | 0.01 | 0.06% | 17.95 | 18.12 | 9608 | 1734.36 | 0.86% | 0.00 |
| 2025-09-16 | 17.75 | 18.02 | 0.27 | 1.52% | 17.73 | 18.04 | 13063 | 2340.65 | 1.17% | 0.00 |
| 2025-09-15 | 18.00 | 17.75 | -0.21 | -1.17% | 17.68 | 18.00 | 12905 | 2293.82 | 1.15% | 0.00 |
| 2025-09-12 | 18.11 | 17.96 | -0.15 | -0.83% | 17.96 | 18.14 | 10880 | 1964.96 | 0.97% | 0.00 |
| 2025-09-11 | 17.90 | 18.11 | 0.18 | 1.00% | 17.77 | 18.12 | 12911 | 2321.99 | 1.15% | 0.00 |
| 2025-09-10 | 17.81 | 17.93 | 0.04 | 0.22% | 17.81 | 18.02 | 12080 | 2168.23 | 1.08% | 9.00 |
| 2025-09-09 | 18.12 | 17.89 | -0.13 | -0.72% | 17.79 | 18.12 | 10669 | 1909.82 | 0.95% | 0.00 |
| 2025-09-08 | 17.74 | 18.02 | 0.21 | 1.18% | 17.64 | 18.06 | 16146 | 2902.81 | 1.44% | 0.00 |
| 2025-09-05 | 17.51 | 17.81 | 0.33 | 1.89% | 17.34 | 17.90 | 15435 | 2727.66 | 1.38% | 1.00 |
| 2025-09-04 | 17.35 | 17.48 | 0.15 | 0.87% | 17.25 | 17.69 | 13792 | 2418.00 | 1.23% | 0.00 |
| 2025-09-03 | 17.79 | 17.33 | -0.37 | -2.09% | 17.22 | 17.79 | 12843 | 2245.21 | 1.15% | 0.00 |
| 2025-09-02 | 17.87 | 17.70 | -0.19 | -1.06% | 17.55 | 17.96 | 11866 | 2103.55 | 1.06% | 0.00 |
| 2025-09-01 | 17.89 | 17.89 | 0.10 | 0.56% | 17.70 | 18.01 | 14917 | 2669.46 | 1.33% | 0.00 |
| 2025-08-29 | 17.88 | 17.79 | -0.09 | -0.50% | 17.72 | 17.98 | 12390 | 2209.28 | 1.11% | 0.00 |
| 2025-08-28 | 18.07 | 17.88 | 0.03 | 0.17% | 17.35 | 18.09 | 24125 | 4277.04 | 2.15% | 0.00 |
| 2025-08-27 | 18.37 | 17.85 | -0.52 | -2.83% | 17.81 | 18.45 | 25565 | 4640.22 | 2.28% | 0.00 |
| 2025-08-26 | 18.32 | 18.37 | 0.06 | 0.33% | 18.21 | 18.49 | 17831 | 3279.89 | 1.59% | 0.00 |
| 2025-08-25 | 18.44 | 18.31 | -0.04 | -0.22% | 18.23 | 18.46 | 23856 | 4368.81 | 2.13% | 0.00 |
| 2025-08-22 | 18.37 | 18.35 | 0.04 | 0.22% | 18.20 | 18.42 | 18459 | 3376.60 | 1.65% | 0.00 |
| 2025-08-21 | 18.40 | 18.31 | 0.01 | 0.05% | 18.25 | 18.60 | 31010 | 5709.10 | 2.77% | 1.00 |
中荣股份(301223)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。
