| 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 | 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 |
| 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 |
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。
