| 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 | 19.03 | 18.88 | -0.15 | -0.79% | 18.78 | 19.41 | 22094 | 4199.53 | 1.97% | 0.00 |
| 2026-03-25 | 18.75 | 19.03 | 0.40 | 2.15% | 18.70 | 19.36 | 30299 | 5789.28 | 2.70% | 0.00 |
| 2026-03-24 | 18.31 | 18.63 | 0.73 | 4.08% | 17.90 | 18.71 | 29824 | 5450.89 | 2.66% | 0.00 |
| 2026-03-23 | 19.07 | 17.90 | -1.89 | -9.55% | 17.71 | 19.51 | 51567 | 9494.63 | 4.60% | 0.00 |
| 2026-03-20 | 20.57 | 19.79 | -0.72 | -3.51% | 19.71 | 20.72 | 36067 | 7261.38 | 3.22% | 0.00 |
| 2026-03-19 | 21.26 | 20.51 | -0.92 | -4.29% | 20.46 | 21.26 | 49174 | 10190.00 | 4.39% | 0.00 |
| 2026-03-18 | 20.97 | 21.43 | 0.36 | 1.71% | 20.61 | 21.46 | 49765 | 10432.01 | 4.44% | 0.00 |
| 2026-03-17 | 20.27 | 21.07 | 0.84 | 4.15% | 20.12 | 21.39 | 60887 | 12711.35 | 5.44% | 0.00 |
| 2026-03-16 | 19.98 | 20.23 | 0.43 | 2.17% | 19.73 | 20.26 | 29556 | 5916.15 | 2.64% | 0.00 |
| 2026-03-13 | 19.84 | 19.80 | -0.01 | -0.05% | 19.70 | 20.10 | 10334 | 2057.06 | 0.92% | 0.00 |
| 2026-03-12 | 20.10 | 19.81 | -0.13 | -0.65% | 19.78 | 20.19 | 11519 | 2297.11 | 1.03% | 0.00 |
| 2026-03-11 | 20.25 | 19.94 | -0.26 | -1.29% | 19.84 | 20.28 | 13788 | 2760.06 | 1.23% | 0.00 |
| 2026-03-10 | 19.52 | 20.20 | 0.70 | 3.59% | 19.52 | 20.21 | 20019 | 4001.10 | 1.79% | 0.00 |
| 2026-03-09 | 19.90 | 19.50 | -0.42 | -2.11% | 19.22 | 19.90 | 30076 | 5845.81 | 2.69% | 0.00 |
| 2026-03-06 | 19.45 | 19.92 | 0.50 | 2.57% | 19.37 | 19.96 | 13036 | 2571.96 | 1.16% | 0.00 |
| 2026-03-05 | 19.49 | 19.42 | 0.05 | 0.26% | 19.35 | 19.79 | 14413 | 2819.84 | 1.29% | 0.00 |
| 2026-03-04 | 19.66 | 19.37 | -0.24 | -1.22% | 19.23 | 19.73 | 23471 | 4568.26 | 2.10% | 0.00 |
| 2026-03-03 | 19.81 | 19.61 | -0.18 | -0.91% | 19.56 | 20.09 | 25169 | 4979.80 | 2.25% | 0.00 |
| 2026-03-02 | 20.10 | 19.79 | -0.52 | -2.56% | 19.76 | 20.49 | 37941 | 7604.07 | 3.39% | 0.00 |
| 2026-02-27 | 20.23 | 20.31 | 0.00 | 0.00% | 20.11 | 20.38 | 14610 | 2960.35 | 1.30% | 0.00 |
| 2026-02-26 | 20.38 | 20.31 | 0.04 | 0.20% | 20.20 | 20.51 | 16687 | 3387.37 | 1.49% | 0.00 |
| 2026-02-25 | 20.48 | 20.27 | -0.13 | -0.64% | 20.26 | 20.50 | 19964 | 4063.77 | 1.78% | 0.00 |
| 2026-02-24 | 20.38 | 20.40 | 0.10 | 0.49% | 20.27 | 20.48 | 17322 | 3532.87 | 1.55% | 0.00 |
| 2026-02-13 | 20.26 | 20.30 | 0.03 | 0.15% | 20.22 | 20.60 | 18467 | 3772.71 | 1.65% | 0.00 |
| 2026-02-12 | 20.37 | 20.27 | -0.14 | -0.69% | 20.17 | 20.48 | 18655 | 3787.80 | 1.67% | 0.00 |
| 2026-02-11 | 20.31 | 20.41 | 0.10 | 0.49% | 20.19 | 20.48 | 17771 | 3614.31 | 1.59% | 0.00 |
| 2026-02-10 | 20.32 | 20.31 | 0.01 | 0.05% | 20.24 | 20.40 | 13563 | 2755.93 | 1.21% | 10.00 |
| 2026-02-09 | 20.17 | 20.30 | 0.25 | 1.25% | 20.03 | 20.36 | 19960 | 4030.63 | 1.78% | 0.00 |
| 2026-02-06 | 19.71 | 20.05 | 0.27 | 1.37% | 19.62 | 20.26 | 21447 | 4301.02 | 1.91% | 0.00 |
| 2026-02-05 | 19.83 | 19.78 | -0.02 | -0.10% | 19.69 | 19.94 | 14854 | 2940.85 | 1.33% | 0.00 |
| 2026-02-04 | 19.72 | 19.80 | 0.09 | 0.46% | 19.68 | 19.98 | 14095 | 2795.32 | 1.26% | 0.00 |
| 2026-02-03 | 19.66 | 19.71 | 0.15 | 0.77% | 19.61 | 19.90 | 12444 | 2452.47 | 1.11% | 0.00 |
| 2026-02-02 | 19.70 | 19.56 | -0.17 | -0.86% | 19.56 | 19.92 | 20917 | 4118.85 | 1.87% | 0.00 |
| 2026-01-30 | 19.34 | 19.73 | 0.48 | 2.49% | 19.13 | 19.75 | 24942 | 4862.61 | 2.23% | 1.00 |
| 2026-01-29 | 19.44 | 19.25 | -0.24 | -1.23% | 19.06 | 19.62 | 21097 | 4081.89 | 1.88% | 0.00 |
| 2026-01-28 | 19.78 | 19.49 | -0.29 | -1.47% | 19.44 | 19.87 | 17670 | 3462.36 | 1.58% | 0.00 |
| 2026-01-27 | 19.92 | 19.78 | -0.20 | -1.00% | 19.47 | 20.05 | 20922 | 4124.27 | 1.87% | 0.00 |
| 2026-01-26 | 20.18 | 19.98 | -0.22 | -1.09% | 19.82 | 20.30 | 23595 | 4724.02 | 2.11% | 0.00 |
| 2026-01-23 | 19.90 | 20.20 | 0.31 | 1.56% | 19.86 | 20.30 | 25000 | 5031.24 | 2.23% | 0.00 |
| 2026-01-22 | 19.98 | 19.89 | -0.11 | -0.55% | 19.80 | 20.15 | 25112 | 5002.57 | 2.24% | 0.00 |
| 2026-01-21 | 19.58 | 20.00 | 0.40 | 2.04% | 19.46 | 20.03 | 29126 | 5758.21 | 2.60% | 0.00 |
| 2026-01-20 | 19.52 | 19.60 | -0.03 | -0.15% | 19.30 | 19.66 | 35200 | 6857.15 | 3.14% | 0.00 |
| 2026-01-19 | 18.90 | 19.63 | 0.59 | 3.10% | 18.87 | 19.99 | 39092 | 7598.10 | 3.49% | 0.00 |
| 2026-01-16 | 18.91 | 19.04 | 0.02 | 0.11% | 18.86 | 19.08 | 14393 | 2732.72 | 1.28% | 0.00 |
| 2026-01-15 | 18.85 | 19.02 | 0.25 | 1.33% | 18.68 | 19.16 | 23976 | 4558.25 | 2.14% | 0.00 |
| 2026-01-14 | 18.94 | 18.77 | -0.15 | -0.79% | 18.52 | 18.98 | 22232 | 4185.92 | 1.98% | 0.00 |
| 2026-01-13 | 18.99 | 18.92 | 0.09 | 0.48% | 18.82 | 18.99 | 23595 | 4465.58 | 2.11% | 0.00 |
| 2026-01-12 | 18.80 | 18.83 | 0.00 | 0.00% | 18.62 | 18.89 | 16415 | 3077.87 | 1.47% | 0.00 |
| 2026-01-09 | 18.71 | 18.83 | 0.12 | 0.64% | 18.55 | 18.83 | 15852 | 2966.58 | 1.42% | 0.00 |
| 2026-01-08 | 18.41 | 18.71 | 0.30 | 1.63% | 18.33 | 18.74 | 17172 | 3183.87 | 1.53% | 0.00 |
| 2026-01-07 | 18.59 | 18.41 | -0.11 | -0.59% | 18.36 | 18.62 | 10747 | 1988.02 | 0.96% | 0.00 |
| 2026-01-06 | 18.77 | 18.52 | -0.15 | -0.80% | 18.52 | 18.78 | 13294 | 2478.20 | 1.19% | 0.00 |
| 2026-01-05 | 18.33 | 18.67 | 0.30 | 1.63% | 18.30 | 18.68 | 20223 | 3749.73 | 1.81% | 0.00 |
| 2025-12-31 | 18.40 | 18.37 | 0.06 | 0.33% | 18.15 | 18.49 | 11821 | 2160.84 | 1.06% | 0.00 |
| 2025-12-30 | 18.55 | 18.31 | -0.26 | -1.40% | 18.27 | 18.58 | 12958 | 2380.88 | 1.16% | 0.00 |
| 2025-12-29 | 18.53 | 18.57 | 0.04 | 0.22% | 18.37 | 18.60 | 11160 | 2062.96 | 1.00% | 0.00 |
| 2025-12-26 | 18.78 | 18.53 | -0.20 | -1.07% | 18.50 | 18.78 | 12856 | 2398.36 | 1.15% | 0.00 |
| 2025-12-25 | 18.53 | 18.73 | 0.21 | 1.13% | 18.53 | 18.78 | 12166 | 2274.01 | 1.09% | 0.00 |
| 2025-12-24 | 18.30 | 18.52 | 0.26 | 1.42% | 18.22 | 18.55 | 8862 | 1635.86 | 0.79% | 0.00 |
| 2025-12-23 | 18.30 | 18.26 | 0.00 | 0.00% | 18.19 | 18.45 | 8744 | 1601.86 | 0.78% | 0.00 |
| 2025-12-22 | 18.37 | 18.26 | -0.02 | -0.11% | 18.18 | 18.49 | 13228 | 2431.47 | 1.18% | 0.00 |
| 2025-12-19 | 17.94 | 18.28 | 0.41 | 2.29% | 17.94 | 18.33 | 11741 | 2136.05 | 1.05% | 0.00 |
| 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 |
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。
