| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 70.01 | 70.54 | 1.53 | 2.22% | 69.71 | 71.85 | 12185 | 8613.96 | 4.79% | 0.00 |
| 2025-12-18 | 69.20 | 69.01 | -0.44 | -0.63% | 68.02 | 70.77 | 13454 | 9326.43 | 5.28% | 0.00 |
| 2025-12-17 | 67.21 | 69.45 | 2.10 | 3.12% | 66.34 | 69.80 | 12982 | 8872.35 | 5.10% | 0.00 |
| 2025-12-16 | 69.91 | 67.35 | -2.03 | -2.93% | 67.11 | 69.91 | 9938 | 6752.96 | 3.90% | 0.00 |
| 2025-12-15 | 70.69 | 69.38 | -1.31 | -1.85% | 69.21 | 70.69 | 9003 | 6291.75 | 3.54% | 0.00 |
| 2025-12-12 | 70.85 | 70.69 | -0.82 | -1.15% | 69.81 | 71.80 | 10258 | 7256.65 | 4.03% | 0.00 |
| 2025-12-11 | 71.50 | 71.51 | 0.01 | 0.01% | 70.00 | 72.50 | 14686 | 10498.58 | 5.77% | 0.00 |
| 2025-12-10 | 73.44 | 71.50 | -2.16 | -2.93% | 71.37 | 73.65 | 10307 | 7417.39 | 4.05% | 0.00 |
| 2025-12-09 | 73.88 | 73.66 | -0.52 | -0.70% | 72.91 | 74.62 | 12087 | 8898.79 | 4.75% | 0.00 |
| 2025-12-08 | 72.58 | 74.18 | 1.60 | 2.20% | 72.58 | 75.78 | 18333 | 13687.94 | 7.20% | 0.00 |
| 2025-12-05 | 70.40 | 72.58 | 3.10 | 4.46% | 69.26 | 73.30 | 18458 | 13282.56 | 7.25% | 0.00 |
| 2025-12-04 | 70.38 | 69.48 | -0.04 | -0.06% | 68.00 | 70.38 | 10187 | 7055.62 | 4.00% | 0.05 |
| 2025-12-03 | 71.99 | 69.52 | -1.47 | -2.07% | 68.89 | 71.99 | 14394 | 10022.48 | 5.65% | 0.00 |
| 2025-12-02 | 74.60 | 70.99 | -2.61 | -3.55% | 70.65 | 75.00 | 16888 | 12113.82 | 6.63% | 6.00 |
| 2025-12-01 | 75.88 | 73.60 | -2.05 | -2.71% | 72.94 | 76.19 | 13418 | 9994.65 | 5.27% | 0.00 |
| 2025-11-28 | 76.37 | 75.65 | -0.32 | -0.42% | 74.85 | 76.67 | 12077 | 9139.98 | 4.74% | 0.00 |
| 2025-11-27 | 76.57 | 75.97 | 0.40 | 0.53% | 75.04 | 78.88 | 15250 | 11735.21 | 5.99% | 0.00 |
| 2025-11-26 | 75.54 | 75.57 | 0.21 | 0.28% | 74.53 | 78.78 | 17519 | 13454.83 | 6.88% | 10.00 |
| 2025-11-25 | 75.84 | 75.36 | -0.22 | -0.29% | 75.17 | 77.59 | 15081 | 11526.45 | 5.92% | 0.00 |
| 2025-11-24 | 73.75 | 75.58 | 2.85 | 3.92% | 72.76 | 76.79 | 30668 | 22989.36 | 12.05% | 0.00 |
| 2025-11-21 | 76.47 | 72.73 | -4.49 | -5.81% | 71.50 | 79.00 | 30534 | 22666.01 | 11.99% | 0.00 |
| 2025-11-20 | 81.14 | 77.22 | -3.90 | -4.81% | 76.54 | 81.70 | 21809 | 17078.64 | 8.57% | 0.00 |
| 2025-11-19 | 84.36 | 81.12 | -4.08 | -4.79% | 80.63 | 86.00 | 29191 | 24173.89 | 11.47% | 0.00 |
| 2025-11-18 | 90.05 | 85.20 | -6.31 | -6.90% | 83.40 | 92.03 | 52543 | 45262.93 | 20.64% | 0.00 |
| 2025-11-17 | 93.00 | 91.51 | 2.68 | 3.02% | 89.01 | 95.00 | 44980 | 41119.32 | 17.67% | 0.00 |
| 2025-11-14 | 76.73 | 88.83 | 11.90 | 15.47% | 75.10 | 91.20 | 73454 | 63087.82 | 28.85% | 0.00 |
| 2025-11-13 | 75.57 | 76.93 | 1.16 | 1.53% | 75.01 | 77.50 | 17361 | 13288.15 | 6.82% | 0.00 |
| 2025-11-12 | 75.44 | 75.77 | 0.32 | 0.42% | 72.50 | 77.98 | 23581 | 17832.86 | 9.26% | 0.00 |
| 2025-11-11 | 76.94 | 75.45 | -0.84 | -1.10% | 74.91 | 77.90 | 21863 | 16686.65 | 8.59% | 0.00 |
| 2025-11-10 | 80.00 | 76.29 | -3.52 | -4.41% | 75.00 | 81.50 | 30079 | 23269.57 | 11.81% | 18.00 |
| 2025-11-07 | 80.58 | 79.81 | -1.18 | -1.46% | 78.30 | 82.88 | 19967 | 16062.09 | 7.84% | 0.00 |
| 2025-11-06 | 80.10 | 80.99 | 1.52 | 1.91% | 77.30 | 81.28 | 25380 | 20177.51 | 9.97% | 0.00 |
| 2025-11-05 | 82.00 | 79.47 | -4.03 | -4.83% | 78.01 | 83.50 | 31280 | 25149.60 | 12.29% | 0.00 |
| 2025-11-04 | 84.00 | 83.50 | -0.88 | -1.04% | 82.80 | 84.99 | 22982 | 19242.49 | 9.03% | 0.00 |
| 2025-11-03 | 79.90 | 84.38 | 4.49 | 5.62% | 79.00 | 86.00 | 53476 | 44779.79 | 21.00% | 0.00 |
| 2025-10-31 | 78.99 | 79.89 | 2.18 | 2.81% | 77.71 | 81.50 | 34292 | 27347.12 | 13.47% | 0.00 |
| 2025-10-30 | 86.70 | 77.71 | -10.28 | -11.68% | 77.60 | 90.59 | 63622 | 53179.78 | 24.99% | 3.00 |
| 2025-10-29 | 85.10 | 87.99 | 2.01 | 2.34% | 80.60 | 88.88 | 56174 | 47058.02 | 22.06% | 0.00 |
| 2025-10-28 | 84.20 | 85.98 | 0.97 | 1.14% | 82.01 | 90.19 | 47582 | 41619.62 | 18.69% | 1.00 |
| 2025-10-27 | 85.11 | 85.01 | 2.79 | 3.39% | 83.00 | 86.98 | 45915 | 39127.53 | 18.03% | 0.00 |
| 2025-10-24 | 87.19 | 82.22 | -4.78 | -5.49% | 81.02 | 90.33 | 58541 | 49599.61 | 22.99% | 1.00 |
| 2025-10-23 | 91.00 | 87.00 | -5.91 | -6.36% | 86.00 | 94.92 | 55378 | 49790.79 | 21.75% | 0.00 |
| 2025-10-22 | 90.50 | 92.91 | 2.42 | 2.67% | 88.02 | 96.69 | 57909 | 53795.17 | 22.75% | 0.00 |
| 2025-10-21 | 92.31 | 90.49 | -1.48 | -1.61% | 89.23 | 93.34 | 54629 | 49615.39 | 21.46% | 14.00 |
| 2025-10-20 | 85.00 | 91.97 | 9.47 | 11.48% | 83.34 | 95.13 | 76054 | 69364.73 | 29.87% | 1.00 |
| 2025-10-17 | 84.51 | 82.50 | -1.94 | -2.30% | 76.77 | 88.81 | 64598 | 52623.64 | 25.37% | 6.00 |
| 2025-10-16 | 82.00 | 84.44 | 0.44 | 0.52% | 81.11 | 86.50 | 42650 | 35749.33 | 16.75% | 0.00 |
| 2025-10-15 | 77.50 | 84.00 | 8.70 | 11.55% | 76.10 | 86.29 | 54409 | 44362.93 | 21.37% | 3.00 |
| 2025-10-14 | 80.44 | 75.30 | -2.80 | -3.59% | 74.00 | 84.54 | 45851 | 36610.07 | 18.01% | 0.00 |
| 2025-10-13 | 70.67 | 78.10 | 1.60 | 2.09% | 70.40 | 78.78 | 36412 | 27853.56 | 14.30% | 1.00 |
| 2025-10-10 | 80.00 | 76.50 | -5.73 | -6.97% | 75.87 | 81.36 | 45482 | 35464.26 | 17.86% | 0.00 |
| 2025-10-09 | 74.00 | 82.23 | 11.76 | 16.69% | 72.36 | 84.56 | 68341 | 54918.06 | 26.84% | 0.00 |
| 2025-09-30 | 71.80 | 70.47 | -1.15 | -1.61% | 70.08 | 72.77 | 20781 | 14804.84 | 8.16% | 0.00 |
| 2025-09-29 | 70.11 | 71.62 | 0.03 | 0.04% | 70.01 | 74.70 | 34894 | 25219.66 | 13.71% | 1.00 |
| 2025-09-26 | 69.08 | 71.59 | 3.58 | 5.26% | 67.69 | 72.24 | 40763 | 28687.39 | 16.01% | 0.00 |
| 2025-09-25 | 69.00 | 68.01 | -1.92 | -2.75% | 67.40 | 69.95 | 26441 | 18088.57 | 10.39% | 749.00 |
| 2025-09-24 | 63.21 | 69.93 | 6.67 | 10.54% | 62.00 | 70.58 | 53105 | 35900.67 | 20.86% | 2.00 |
| 2025-09-23 | 63.99 | 63.26 | 0.18 | 0.29% | 60.82 | 65.45 | 30980 | 19556.32 | 12.17% | 0.00 |
| 2025-09-22 | 62.06 | 63.08 | 2.04 | 3.34% | 61.18 | 65.28 | 27646 | 17481.53 | 10.86% | 1.00 |
| 2025-09-19 | 62.68 | 61.04 | -1.66 | -2.65% | 60.49 | 63.35 | 22710 | 13994.40 | 8.92% | 2.00 |
| 2025-09-18 | 65.20 | 62.70 | -2.48 | -3.80% | 61.68 | 65.49 | 45986 | 29138.20 | 18.06% | 4.00 |
| 2025-09-17 | 65.09 | 65.18 | -0.58 | -0.88% | 64.25 | 66.60 | 30500 | 19885.77 | 11.98% | 0.00 |
| 2025-09-16 | 64.95 | 65.76 | 0.05 | 0.08% | 63.98 | 66.38 | 35661 | 23214.59 | 14.01% | 1.00 |
| 2025-09-15 | 63.46 | 65.71 | 1.25 | 1.94% | 62.52 | 71.90 | 71290 | 47492.91 | 28.00% | 9.00 |
| 2025-09-12 | 59.25 | 64.46 | 5.61 | 9.53% | 57.70 | 66.23 | 62873 | 39306.79 | 24.69% | 0.00 |
| 2025-09-11 | 59.00 | 58.85 | -0.78 | -1.31% | 57.61 | 59.74 | 27999 | 16462.19 | 11.00% | 0.00 |
| 2025-09-10 | 55.41 | 59.63 | 3.58 | 6.39% | 55.07 | 59.93 | 47256 | 27378.87 | 18.56% | 0.00 |
| 2025-09-09 | 56.81 | 56.05 | -0.79 | -1.39% | 55.03 | 56.81 | 23925 | 13314.88 | 9.40% | 0.00 |
| 2025-09-08 | 54.70 | 56.84 | 2.54 | 4.68% | 54.60 | 58.30 | 45672 | 25887.03 | 17.94% | 2.00 |
| 2025-09-05 | 50.60 | 54.30 | 4.12 | 8.21% | 50.30 | 54.49 | 32875 | 17448.91 | 12.91% | 2.00 |
| 2025-09-04 | 50.22 | 50.18 | 0.06 | 0.12% | 49.41 | 51.58 | 14068 | 7141.61 | 5.53% | 0.00 |
| 2025-09-03 | 51.50 | 50.12 | -0.89 | -1.74% | 49.85 | 51.99 | 12643 | 6443.15 | 4.97% | 0.00 |
| 2025-09-02 | 52.58 | 51.01 | -1.29 | -2.47% | 50.01 | 52.80 | 17021 | 8680.38 | 6.69% | 1.00 |
| 2025-09-01 | 51.72 | 52.30 | 0.78 | 1.51% | 51.22 | 53.20 | 15936 | 8321.08 | 6.26% | 0.00 |
| 2025-08-29 | 51.87 | 51.52 | -0.33 | -0.64% | 51.10 | 52.18 | 11871 | 6126.66 | 4.66% | 0.00 |
| 2025-08-28 | 52.27 | 51.85 | -0.42 | -0.80% | 49.70 | 53.10 | 22693 | 11627.96 | 8.91% | 0.00 |
| 2025-08-27 | 53.70 | 52.27 | -1.83 | -3.38% | 52.23 | 54.81 | 21827 | 11719.25 | 8.57% | 2.00 |
| 2025-08-26 | 53.86 | 54.10 | -0.15 | -0.28% | 53.01 | 55.09 | 18936 | 10246.06 | 6.81% | 13.00 |
| 2025-08-25 | 54.13 | 54.25 | -0.20 | -0.37% | 53.77 | 56.56 | 25929 | 14200.24 | 9.33% | 5.00 |
| 2025-08-22 | 54.62 | 54.45 | -0.10 | -0.18% | 53.85 | 55.33 | 18042 | 9838.64 | 6.49% | 0.00 |
荣旗科技(301360)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。
