| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 22.70 | 23.50 | -0.14 | -0.59% | 22.34 | 23.52 | 24125 | 5600.81 | 4.48% | 0.00 |
| 2025-10-10 | 23.45 | 23.64 | 0.06 | 0.25% | 23.41 | 24.05 | 24356 | 5778.57 | 4.52% | 0.00 |
| 2025-10-09 | 24.21 | 23.58 | -0.44 | -1.83% | 23.56 | 24.35 | 25879 | 6153.07 | 4.80% | 9.00 |
| 2025-09-30 | 24.10 | 24.02 | 0.08 | 0.33% | 23.90 | 24.38 | 16425 | 3967.01 | 3.05% | 0.00 |
| 2025-09-29 | 23.79 | 23.94 | 0.20 | 0.84% | 23.28 | 24.12 | 18832 | 4482.26 | 3.49% | 0.00 |
| 2025-09-26 | 24.01 | 23.74 | -0.38 | -1.58% | 23.51 | 24.24 | 19121 | 4559.62 | 3.55% | 0.00 |
| 2025-09-25 | 24.39 | 24.12 | -0.17 | -0.70% | 24.09 | 24.92 | 26762 | 6547.02 | 4.97% | 0.00 |
| 2025-09-24 | 23.33 | 24.29 | 0.83 | 3.54% | 23.20 | 24.34 | 27029 | 6499.11 | 5.01% | 0.00 |
| 2025-09-23 | 23.76 | 23.46 | -0.41 | -1.72% | 22.52 | 23.90 | 31802 | 7356.70 | 5.90% | 0.00 |
| 2025-09-22 | 23.95 | 23.87 | -0.15 | -0.62% | 23.53 | 24.17 | 16698 | 3962.93 | 3.10% | 0.00 |
| 2025-09-19 | 24.07 | 24.02 | 0.05 | 0.21% | 23.54 | 24.20 | 22231 | 5300.26 | 4.12% | 0.00 |
| 2025-09-18 | 24.66 | 23.97 | -0.69 | -2.80% | 23.60 | 24.75 | 31257 | 7592.45 | 5.80% | 0.00 |
| 2025-09-17 | 24.77 | 24.66 | -0.11 | -0.44% | 24.55 | 24.90 | 24567 | 6064.83 | 4.56% | 0.00 |
| 2025-09-16 | 24.80 | 24.77 | -0.04 | -0.16% | 24.46 | 24.98 | 23881 | 5914.06 | 4.43% | 0.00 |
| 2025-09-15 | 24.60 | 24.81 | 0.13 | 0.53% | 24.30 | 25.18 | 27415 | 6775.46 | 5.09% | 0.00 |
| 2025-09-12 | 25.02 | 24.68 | -0.30 | -1.20% | 24.54 | 25.16 | 20953 | 5199.49 | 3.89% | 0.00 |
| 2025-09-11 | 25.12 | 24.98 | -0.14 | -0.56% | 24.32 | 25.25 | 30324 | 7492.81 | 5.63% | 10.00 |
| 2025-09-10 | 24.74 | 25.12 | 0.29 | 1.17% | 24.74 | 25.43 | 21785 | 5471.71 | 4.04% | 0.00 |
| 2025-09-09 | 25.20 | 24.83 | -0.46 | -1.82% | 24.72 | 25.37 | 25516 | 6390.78 | 4.73% | 0.00 |
| 2025-09-08 | 24.86 | 25.29 | 0.29 | 1.16% | 24.86 | 25.46 | 24130 | 6089.01 | 4.48% | 0.00 |
| 2025-09-05 | 24.78 | 25.00 | 0.37 | 1.50% | 24.26 | 25.04 | 27216 | 6738.64 | 5.05% | 0.00 |
| 2025-09-04 | 24.80 | 24.63 | -0.36 | -1.44% | 24.30 | 25.35 | 33382 | 8316.65 | 6.19% | 0.00 |
| 2025-09-03 | 25.99 | 24.99 | -1.12 | -4.29% | 24.73 | 26.39 | 42760 | 10897.19 | 7.93% | 0.00 |
| 2025-09-02 | 25.74 | 26.11 | 0.39 | 1.52% | 25.74 | 27.50 | 71135 | 18821.46 | 13.20% | 0.00 |
| 2025-09-01 | 25.62 | 25.72 | 0.52 | 2.06% | 25.31 | 26.66 | 51500 | 13335.06 | 9.55% | 0.00 |
| 2025-08-29 | 25.46 | 25.20 | -0.40 | -1.56% | 25.00 | 25.59 | 33951 | 8558.50 | 6.30% | 0.00 |
| 2025-08-28 | 25.70 | 25.60 | 0.07 | 0.27% | 24.44 | 26.32 | 50156 | 12681.33 | 9.31% | 0.00 |
| 2025-08-27 | 26.67 | 25.53 | -0.92 | -3.48% | 25.50 | 26.98 | 43993 | 11615.33 | 8.16% | 0.00 |
| 2025-08-26 | 26.72 | 26.45 | -0.37 | -1.38% | 26.35 | 26.91 | 33368 | 8877.01 | 6.19% | 5.00 |
| 2025-08-25 | 27.57 | 26.82 | -0.68 | -2.47% | 26.42 | 28.08 | 74053 | 19942.63 | 13.74% | 0.00 |
| 2025-08-22 | 27.33 | 27.50 | -0.01 | -0.04% | 27.00 | 27.92 | 35117 | 9645.32 | 6.52% | 0.00 |
| 2025-08-21 | 27.60 | 27.51 | -0.10 | -0.36% | 27.30 | 28.45 | 45484 | 12673.46 | 8.44% | 0.00 |
| 2025-08-20 | 27.76 | 27.61 | -0.21 | -0.75% | 26.80 | 28.39 | 56455 | 15521.10 | 10.47% | 0.00 |
| 2025-08-19 | 27.22 | 27.82 | 0.62 | 2.28% | 27.00 | 28.48 | 75256 | 20927.77 | 13.96% | 0.00 |
| 2025-08-18 | 25.25 | 27.20 | 2.15 | 8.58% | 25.25 | 27.58 | 83215 | 22298.32 | 15.44% | 0.00 |
| 2025-08-15 | 24.89 | 25.05 | 0.15 | 0.60% | 24.82 | 25.35 | 34140 | 8579.44 | 6.33% | 0.00 |
| 2025-08-14 | 26.11 | 24.90 | -1.28 | -4.89% | 24.86 | 26.35 | 46342 | 11776.12 | 8.60% | 0.00 |
| 2025-08-13 | 25.66 | 26.18 | 0.51 | 1.99% | 25.08 | 26.94 | 78620 | 20538.17 | 14.59% | 0.00 |
| 2025-08-12 | 26.03 | 25.67 | -0.36 | -1.38% | 25.55 | 26.23 | 26629 | 6870.04 | 4.94% | 0.00 |
| 2025-08-11 | 25.88 | 26.03 | 0.39 | 1.52% | 25.54 | 26.34 | 38431 | 9998.08 | 7.13% | 0.00 |
| 2025-08-08 | 25.98 | 25.64 | -0.41 | -1.57% | 25.40 | 26.13 | 34187 | 8777.71 | 6.34% | 0.00 |
| 2025-08-07 | 26.36 | 26.05 | -0.17 | -0.65% | 25.93 | 26.67 | 34705 | 9068.38 | 6.44% | 0.00 |
| 2025-08-06 | 26.86 | 26.22 | -0.28 | -1.06% | 25.94 | 27.14 | 50918 | 13399.85 | 9.45% | 0.00 |
| 2025-08-05 | 25.44 | 26.50 | 1.09 | 4.29% | 25.27 | 27.18 | 68131 | 17973.47 | 12.64% | 0.00 |
| 2025-08-04 | 25.18 | 25.41 | -0.02 | -0.08% | 24.75 | 25.60 | 41749 | 10516.72 | 7.75% | 0.00 |
| 2025-08-01 | 24.98 | 25.43 | 0.53 | 2.13% | 24.60 | 25.60 | 49839 | 12525.05 | 9.25% | 2.00 |
| 2025-07-31 | 25.21 | 24.90 | -0.68 | -2.66% | 24.60 | 25.80 | 55812 | 14015.72 | 10.35% | 0.00 |
| 2025-07-30 | 25.01 | 25.58 | 0.45 | 1.79% | 24.78 | 25.84 | 69664 | 17613.08 | 12.92% | 3.00 |
| 2025-07-29 | 25.20 | 25.13 | 0.19 | 0.76% | 24.62 | 25.96 | 68977 | 17361.65 | 12.80% | 0.00 |
| 2025-07-28 | 25.76 | 24.94 | -0.61 | -2.39% | 24.50 | 25.96 | 59277 | 14870.98 | 11.00% | 0.00 |
| 2025-07-25 | 25.30 | 25.55 | 0.19 | 0.75% | 24.92 | 25.67 | 37078 | 9382.30 | 6.88% | 0.00 |
| 2025-07-24 | 24.56 | 25.36 | 0.79 | 3.22% | 24.37 | 25.99 | 60230 | 15290.14 | 11.17% | 0.00 |
| 2025-07-23 | 24.50 | 24.57 | -0.33 | -1.33% | 24.50 | 25.06 | 42221 | 10449.88 | 7.83% | 0.00 |
| 2025-07-22 | 24.23 | 24.90 | 0.65 | 2.68% | 24.10 | 25.25 | 70591 | 17546.06 | 13.10% | 0.00 |
| 2025-07-21 | 23.72 | 24.25 | 0.35 | 1.46% | 23.40 | 24.53 | 71123 | 17065.01 | 13.20% | 0.00 |
| 2025-07-18 | 22.85 | 23.90 | 1.33 | 5.89% | 22.71 | 24.12 | 101735 | 23964.61 | 18.87% | 0.00 |
| 2025-07-17 | 22.46 | 22.57 | 0.13 | 0.58% | 22.18 | 22.59 | 30669 | 6892.90 | 5.69% | 0.00 |
| 2025-07-16 | 22.25 | 22.44 | 0.19 | 0.85% | 22.00 | 22.63 | 34314 | 7710.78 | 6.37% | 0.00 |
| 2025-07-15 | 22.58 | 22.25 | -0.35 | -1.55% | 21.75 | 22.71 | 41504 | 9162.43 | 7.70% | 0.00 |
| 2025-07-14 | 22.99 | 22.60 | -0.46 | -1.99% | 22.00 | 22.99 | 41811 | 9412.07 | 7.76% | 0.00 |
| 2025-07-11 | 23.08 | 23.06 | 0.08 | 0.35% | 22.73 | 23.17 | 21500 | 4935.85 | 3.99% | 0.00 |
| 2025-07-10 | 23.24 | 22.98 | -0.25 | -1.08% | 22.76 | 23.43 | 19994 | 4591.05 | 3.71% | 0.00 |
| 2025-07-09 | 23.00 | 23.23 | 0.27 | 1.18% | 22.97 | 23.60 | 31211 | 7273.27 | 5.79% | 0.00 |
| 2025-07-08 | 22.88 | 22.96 | 0.03 | 0.13% | 22.66 | 23.20 | 29005 | 6643.01 | 5.38% | 0.00 |
| 2025-07-07 | 22.43 | 22.93 | 0.54 | 2.41% | 22.14 | 23.24 | 32723 | 7495.06 | 6.07% | 0.00 |
| 2025-07-04 | 22.99 | 22.39 | -0.49 | -2.14% | 22.34 | 22.99 | 26272 | 5934.60 | 4.87% | 0.00 |
| 2025-07-03 | 23.05 | 22.88 | -0.04 | -0.17% | 22.77 | 23.25 | 35130 | 8060.69 | 6.52% | 0.00 |
| 2025-07-02 | 23.29 | 22.92 | -0.20 | -0.87% | 22.75 | 23.52 | 21290 | 4895.87 | 3.95% | 0.00 |
| 2025-07-01 | 23.40 | 23.12 | -0.03 | -0.13% | 22.90 | 23.84 | 26146 | 6093.80 | 4.85% | 0.00 |
| 2025-06-30 | 23.05 | 23.15 | 0.27 | 1.18% | 22.82 | 23.60 | 30301 | 7048.34 | 5.62% | 0.00 |
| 2025-06-27 | 22.68 | 22.88 | 0.16 | 0.70% | 22.53 | 23.06 | 24020 | 5473.26 | 4.46% | 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。
