| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 79.97 | 84.24 | 4.76 | 5.99% | 79.70 | 84.98 | 24442 | 20418.75 | 9.60% | 0.00 |
| 2026-02-02 | 79.52 | 79.48 | 0.01 | 0.01% | 78.80 | 81.67 | 17149 | 13770.82 | 6.74% | 0.00 |
| 2026-01-30 | 78.90 | 79.47 | -0.52 | -0.65% | 77.13 | 79.75 | 16552 | 13023.25 | 6.50% | 0.00 |
| 2026-01-29 | 81.01 | 79.99 | -1.74 | -2.13% | 77.50 | 83.07 | 23721 | 18968.49 | 9.32% | 2.00 |
| 2026-01-28 | 84.89 | 81.73 | -3.86 | -4.51% | 80.75 | 84.90 | 20276 | 16592.35 | 7.96% | 0.00 |
| 2026-01-27 | 85.87 | 85.59 | -0.64 | -0.74% | 82.00 | 87.35 | 21084 | 17766.29 | 8.28% | 0.00 |
| 2026-01-26 | 90.64 | 86.23 | 0.35 | 0.41% | 84.65 | 91.92 | 38021 | 33552.15 | 14.93% | 0.00 |
| 2026-01-23 | 82.08 | 85.88 | 3.80 | 4.63% | 80.58 | 86.00 | 30499 | 25401.61 | 11.98% | 0.00 |
| 2026-01-22 | 82.73 | 82.08 | -0.68 | -0.82% | 81.34 | 83.79 | 11005 | 9042.51 | 4.32% | 0.00 |
| 2026-01-21 | 79.59 | 82.76 | 2.76 | 3.45% | 79.29 | 83.06 | 19512 | 15988.31 | 7.66% | 0.00 |
| 2026-01-20 | 83.01 | 80.00 | -3.41 | -4.09% | 78.20 | 85.30 | 29395 | 23723.25 | 11.55% | 1.00 |
| 2026-01-19 | 83.42 | 83.41 | 0.26 | 0.31% | 82.50 | 85.03 | 19421 | 16248.03 | 7.63% | 0.00 |
| 2026-01-16 | 86.57 | 83.15 | -1.20 | -1.42% | 82.11 | 87.59 | 27680 | 23258.80 | 10.87% | 0.00 |
| 2026-01-15 | 81.36 | 84.35 | 2.43 | 2.97% | 80.01 | 84.70 | 34936 | 28859.88 | 13.72% | 0.00 |
| 2026-01-14 | 82.57 | 81.92 | 0.35 | 0.43% | 78.85 | 85.00 | 28632 | 23481.33 | 11.25% | 0.00 |
| 2026-01-13 | 82.58 | 81.57 | -1.45 | -1.75% | 80.30 | 84.20 | 28466 | 23424.65 | 11.18% | 5.00 |
| 2026-01-12 | 79.97 | 83.02 | 3.83 | 4.84% | 77.12 | 84.92 | 39313 | 32236.39 | 15.44% | 0.00 |
| 2026-01-09 | 79.84 | 79.19 | -0.78 | -0.98% | 77.44 | 80.55 | 30132 | 23709.51 | 11.84% | 10.00 |
| 2026-01-08 | 76.95 | 79.97 | 3.09 | 4.02% | 76.50 | 80.30 | 34709 | 27393.39 | 13.63% | 0.00 |
| 2026-01-07 | 75.66 | 76.88 | 1.18 | 1.56% | 73.81 | 77.92 | 23571 | 18041.65 | 9.26% | 0.00 |
| 2026-01-06 | 74.24 | 75.70 | 1.05 | 1.41% | 74.24 | 78.61 | 24318 | 18470.66 | 9.55% | 0.00 |
| 2026-01-05 | 70.95 | 74.65 | 3.75 | 5.29% | 70.64 | 75.35 | 19801 | 14672.47 | 7.78% | 0.00 |
| 2025-12-31 | 73.20 | 70.90 | -1.40 | -1.94% | 70.61 | 73.35 | 10110 | 7215.96 | 3.97% | 0.00 |
| 2025-12-30 | 71.00 | 72.30 | 0.76 | 1.06% | 70.25 | 72.39 | 10294 | 7343.94 | 4.04% | 0.00 |
| 2025-12-29 | 72.40 | 71.54 | -0.96 | -1.32% | 70.38 | 72.87 | 12200 | 8697.29 | 4.79% | 0.00 |
| 2025-12-26 | 72.00 | 72.50 | 0.35 | 0.49% | 71.03 | 73.54 | 15597 | 11300.04 | 6.13% | 0.00 |
| 2025-12-25 | 71.08 | 72.15 | 1.25 | 1.76% | 69.92 | 72.90 | 17328 | 12449.42 | 6.81% | 8.00 |
| 2025-12-24 | 70.32 | 70.90 | 0.58 | 0.82% | 69.60 | 71.80 | 13949 | 9877.93 | 5.48% | 0.00 |
| 2025-12-23 | 70.60 | 70.32 | -0.18 | -0.26% | 69.57 | 71.66 | 13240 | 9343.92 | 5.20% | 0.00 |
| 2025-12-22 | 71.43 | 70.50 | -0.04 | -0.06% | 70.00 | 72.20 | 10534 | 7514.25 | 4.14% | 0.00 |
| 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 |
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。
