| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 39.18 | 36.29 | -2.71 | -6.95% | 36.09 | 39.18 | 94466 | 34998.85 | 17.53% | 0.00 |
| 2026-02-03 | 39.85 | 39.00 | -0.07 | -0.18% | 38.02 | 40.10 | 58318 | 22807.18 | 10.82% | 0.00 |
| 2026-02-02 | 41.02 | 39.07 | -1.73 | -4.24% | 38.91 | 41.99 | 51149 | 20607.56 | 9.49% | 0.00 |
| 2026-01-30 | 41.85 | 40.80 | -1.33 | -3.16% | 40.06 | 42.00 | 76169 | 31197.08 | 14.13% | 0.00 |
| 2026-01-29 | 41.03 | 42.13 | 1.83 | 4.54% | 40.96 | 46.60 | 125198 | 54505.20 | 23.23% | 1.00 |
| 2026-01-28 | 40.16 | 40.30 | 0.14 | 0.35% | 39.89 | 42.52 | 81243 | 33513.51 | 15.07% | 0.00 |
| 2026-01-27 | 41.67 | 40.16 | -1.51 | -3.62% | 39.58 | 42.12 | 69278 | 28040.01 | 12.85% | 0.00 |
| 2026-01-26 | 40.58 | 41.67 | 1.12 | 2.76% | 39.58 | 43.25 | 114398 | 47350.31 | 21.22% | 0.00 |
| 2026-01-23 | 38.49 | 40.55 | 1.90 | 4.92% | 37.75 | 40.81 | 105593 | 41779.64 | 19.59% | 13.00 |
| 2026-01-22 | 37.03 | 38.65 | 1.81 | 4.91% | 36.75 | 40.86 | 124144 | 48275.77 | 23.03% | 3.00 |
| 2026-01-21 | 35.92 | 36.84 | 0.32 | 0.88% | 35.76 | 37.65 | 62953 | 23199.34 | 11.68% | 0.00 |
| 2026-01-20 | 37.33 | 36.52 | -0.72 | -1.93% | 36.10 | 38.20 | 80879 | 29935.65 | 15.01% | 0.00 |
| 2026-01-19 | 38.10 | 37.24 | -1.28 | -3.32% | 36.73 | 38.81 | 78106 | 29316.14 | 14.49% | 0.00 |
| 2026-01-16 | 42.52 | 38.52 | -4.00 | -9.41% | 37.88 | 43.04 | 109490 | 43155.89 | 20.31% | 0.00 |
| 2026-01-15 | 46.51 | 42.52 | -5.88 | -12.15% | 41.47 | 47.38 | 164421 | 71726.06 | 30.51% | 1.00 |
| 2026-01-14 | 43.30 | 48.40 | 3.85 | 8.64% | 42.80 | 51.50 | 180319 | 86500.80 | 33.45% | 0.00 |
| 2026-01-13 | 50.10 | 44.55 | -3.16 | -6.62% | 44.00 | 50.50 | 194770 | 89525.11 | 36.14% | 0.00 |
| 2026-01-12 | 41.51 | 47.71 | 7.95 | 19.99% | 40.80 | 47.71 | 206147 | 92733.10 | 38.25% | 5.00 |
| 2026-01-09 | 33.70 | 39.76 | 6.13 | 18.23% | 33.00 | 40.36 | 188023 | 69673.36 | 34.88% | 0.00 |
| 2026-01-08 | 31.01 | 33.63 | 2.32 | 7.41% | 30.80 | 34.99 | 108175 | 35572.52 | 20.07% | 0.00 |
| 2026-01-07 | 31.73 | 31.31 | -1.07 | -3.30% | 30.83 | 32.35 | 63876 | 20093.74 | 11.85% | 0.00 |
| 2026-01-06 | 30.79 | 32.38 | 1.38 | 4.45% | 30.70 | 33.03 | 84578 | 27114.78 | 15.69% | 1.00 |
| 2026-01-05 | 30.75 | 31.00 | -0.08 | -0.26% | 30.61 | 31.53 | 71227 | 22180.63 | 13.21% | 0.00 |
| 2025-12-31 | 30.20 | 31.08 | 1.07 | 3.57% | 30.00 | 31.79 | 102263 | 31814.72 | 18.97% | 16.00 |
| 2025-12-30 | 30.11 | 30.01 | -0.07 | -0.23% | 29.67 | 30.83 | 49712 | 14924.87 | 9.22% | 18.00 |
| 2025-12-29 | 29.70 | 30.08 | 0.71 | 2.42% | 29.32 | 30.85 | 56929 | 17180.35 | 10.56% | 0.00 |
| 2025-12-26 | 29.93 | 29.37 | -0.57 | -1.90% | 29.35 | 30.06 | 35090 | 10393.80 | 6.51% | 0.00 |
| 2025-12-25 | 30.20 | 29.94 | -0.15 | -0.50% | 29.40 | 30.20 | 33940 | 10086.62 | 6.30% | 0.00 |
| 2025-12-24 | 29.80 | 30.09 | 0.12 | 0.40% | 29.48 | 30.15 | 45162 | 13499.63 | 8.38% | 0.00 |
| 2025-12-23 | 30.56 | 29.97 | -0.60 | -1.96% | 29.63 | 30.56 | 44556 | 13326.77 | 8.27% | 0.00 |
| 2025-12-22 | 30.62 | 30.57 | -0.29 | -0.94% | 29.41 | 31.16 | 83757 | 25224.29 | 15.54% | 0.00 |
| 2025-12-19 | 29.13 | 30.86 | 1.78 | 6.12% | 28.38 | 31.99 | 99709 | 30252.21 | 18.50% | 0.00 |
| 2025-12-18 | 29.30 | 29.08 | -0.08 | -0.27% | 28.98 | 30.36 | 48150 | 14297.50 | 8.93% | 0.00 |
| 2025-12-17 | 29.53 | 29.16 | -0.20 | -0.68% | 28.62 | 29.53 | 33179 | 9636.66 | 6.16% | 0.00 |
| 2025-12-16 | 29.80 | 29.36 | -0.60 | -2.00% | 29.00 | 30.14 | 43430 | 12798.56 | 8.06% | 0.00 |
| 2025-12-15 | 28.32 | 29.96 | 1.34 | 4.68% | 27.91 | 30.48 | 89276 | 26284.04 | 16.56% | 0.00 |
| 2025-12-12 | 29.41 | 28.62 | -0.76 | -2.59% | 28.49 | 29.49 | 43244 | 12473.01 | 8.02% | 0.00 |
| 2025-12-11 | 30.28 | 29.38 | -1.20 | -3.92% | 29.10 | 30.36 | 56742 | 16790.95 | 10.53% | 0.00 |
| 2025-12-10 | 29.84 | 30.58 | 1.00 | 3.38% | 29.70 | 31.08 | 83622 | 25376.61 | 15.51% | 0.00 |
| 2025-12-09 | 30.40 | 29.58 | -0.82 | -2.70% | 29.56 | 30.49 | 55440 | 16582.50 | 10.29% | 0.00 |
| 2025-12-08 | 29.90 | 30.40 | 0.50 | 1.67% | 29.68 | 30.73 | 51324 | 15533.51 | 9.52% | 14.00 |
| 2025-12-05 | 30.19 | 29.90 | -0.29 | -0.96% | 29.48 | 30.26 | 51296 | 15319.81 | 9.52% | 0.00 |
| 2025-12-04 | 31.36 | 30.19 | -1.08 | -3.45% | 30.15 | 31.38 | 50827 | 15532.96 | 9.43% | 0.00 |
| 2025-12-03 | 32.25 | 31.27 | -1.25 | -3.84% | 30.74 | 32.60 | 80818 | 25265.40 | 14.99% | 15.00 |
| 2025-12-02 | 32.23 | 32.52 | 0.00 | 0.00% | 31.40 | 32.78 | 85607 | 27523.11 | 15.88% | 0.00 |
| 2025-12-01 | 35.03 | 32.52 | -2.75 | -7.80% | 32.20 | 35.29 | 131675 | 43739.30 | 24.43% | 0.00 |
| 2025-11-28 | 34.33 | 35.27 | 1.42 | 4.19% | 33.35 | 36.38 | 119395 | 42032.74 | 22.15% | 0.00 |
| 2025-11-27 | 35.46 | 33.85 | -1.90 | -5.31% | 33.83 | 36.69 | 111302 | 38882.34 | 20.65% | 0.00 |
| 2025-11-26 | 37.01 | 35.75 | -1.35 | -3.64% | 35.45 | 37.76 | 143366 | 52249.86 | 26.60% | 0.00 |
| 2025-11-25 | 36.60 | 37.10 | 1.71 | 4.83% | 35.89 | 40.00 | 211034 | 80011.07 | 39.15% | 6.00 |
| 2025-11-24 | 32.13 | 35.39 | 1.46 | 4.30% | 31.84 | 36.37 | 200820 | 68386.05 | 37.26% | 0.00 |
| 2025-11-21 | 32.80 | 33.93 | 0.97 | 2.94% | 32.66 | 38.32 | 195640 | 67616.71 | 36.30% | 13.00 |
| 2025-11-20 | 33.81 | 32.96 | -0.19 | -0.57% | 32.69 | 35.26 | 90039 | 30198.13 | 16.71% | 0.00 |
| 2025-11-19 | 34.69 | 33.15 | -2.05 | -5.82% | 32.24 | 34.89 | 118001 | 39604.35 | 21.89% | 2.00 |
| 2025-11-18 | 34.04 | 35.20 | 1.48 | 4.39% | 33.20 | 36.20 | 172828 | 60009.21 | 32.07% | 0.00 |
| 2025-11-17 | 32.16 | 33.72 | 1.02 | 3.12% | 31.59 | 34.11 | 80724 | 26894.21 | 14.98% | 0.00 |
| 2025-11-14 | 32.52 | 32.70 | 0.06 | 0.18% | 32.23 | 35.29 | 103485 | 34992.54 | 19.20% | 0.00 |
| 2025-11-13 | 34.27 | 32.64 | -1.19 | -3.52% | 32.45 | 34.27 | 76419 | 25252.78 | 14.18% | 19.00 |
| 2025-11-12 | 34.10 | 33.83 | -0.48 | -1.40% | 33.35 | 34.66 | 81916 | 27717.94 | 15.20% | 0.00 |
| 2025-11-11 | 32.62 | 34.31 | 1.34 | 4.06% | 31.86 | 35.30 | 161753 | 54442.37 | 30.01% | 5.00 |
| 2025-11-10 | 36.99 | 32.97 | -3.43 | -9.42% | 32.00 | 36.99 | 187474 | 62846.50 | 34.78% | 0.00 |
| 2025-11-07 | 36.86 | 36.40 | -0.28 | -0.76% | 36.00 | 37.80 | 129911 | 47762.94 | 24.10% | 0.00 |
| 2025-11-06 | 37.59 | 36.68 | -1.48 | -3.88% | 35.50 | 37.95 | 136216 | 49675.17 | 25.27% | 0.00 |
| 2025-11-05 | 37.77 | 38.16 | -1.48 | -3.73% | 36.29 | 38.89 | 192791 | 72223.38 | 35.77% | 15.00 |
| 2025-11-04 | 40.63 | 39.64 | -0.56 | -1.39% | 37.84 | 40.88 | 230910 | 90484.31 | 42.84% | 0.00 |
| 2025-11-03 | 40.00 | 40.20 | 0.60 | 1.52% | 38.08 | 42.00 | 295368 | 117637.57 | 54.80% | 0.00 |
| 2025-10-31 | 33.68 | 39.60 | 6.60 | 20.00% | 33.68 | 39.60 | 100026 | 37846.74 | 18.56% | 0.00 |
| 2025-10-30 | 34.50 | 33.00 | -1.33 | -3.87% | 32.66 | 34.76 | 107358 | 36052.66 | 19.92% | 0.00 |
| 2025-10-29 | 35.71 | 34.33 | -1.48 | -4.13% | 33.00 | 35.71 | 139317 | 47946.77 | 25.85% | 0.00 |
| 2025-10-28 | 35.60 | 35.81 | -0.19 | -0.53% | 35.11 | 38.33 | 145727 | 53261.60 | 27.04% | 0.00 |
| 2025-10-27 | 37.64 | 36.00 | -1.83 | -4.84% | 35.06 | 38.63 | 176451 | 64965.56 | 32.74% | 1.00 |
| 2025-10-24 | 38.00 | 37.83 | -0.20 | -0.53% | 35.35 | 39.90 | 249175 | 94407.79 | 46.23% | 0.00 |
| 2025-10-23 | 33.88 | 38.03 | 6.34 | 20.01% | 32.67 | 38.03 | 162628 | 58524.55 | 30.17% | 0.00 |
| 2025-10-22 | 32.57 | 31.69 | 1.09 | 3.56% | 31.40 | 35.20 | 247795 | 80879.22 | 45.97% | 0.00 |
| 2025-10-21 | 26.30 | 30.60 | 5.10 | 20.00% | 26.30 | 30.60 | 206318 | 60023.30 | 38.28% | 0.00 |
| 2025-10-20 | 24.73 | 25.50 | 0.79 | 3.20% | 24.73 | 26.21 | 77000 | 19537.61 | 14.29% | 0.00 |
| 2025-10-17 | 23.84 | 24.71 | 1.01 | 4.26% | 23.65 | 24.93 | 51553 | 12606.67 | 9.56% | 1.00 |
| 2025-10-16 | 23.67 | 23.70 | 0.00 | 0.00% | 23.33 | 23.98 | 24380 | 5777.17 | 4.52% | 0.00 |
| 2025-10-15 | 23.39 | 23.70 | 0.51 | 2.20% | 23.05 | 23.70 | 24468 | 5744.92 | 4.54% | 0.00 |
| 2025-10-14 | 23.68 | 23.19 | -0.31 | -1.32% | 23.05 | 23.99 | 19504 | 4569.79 | 3.62% | 0.00 |
荣信文化(301231)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。
