| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 65.50 | 65.10 | -0.46 | -0.70% | 64.58 | 67.77 | 11066 | 7331.14 | 4.35% | 0.00 |
| 2026-03-25 | 63.72 | 65.56 | 2.11 | 3.33% | 63.72 | 66.45 | 11909 | 7789.08 | 4.68% | 10.00 |
| 2026-03-24 | 63.41 | 63.45 | 2.26 | 3.69% | 61.17 | 63.61 | 18590 | 11566.63 | 7.30% | 0.00 |
| 2026-03-23 | 66.30 | 61.19 | -6.01 | -8.94% | 60.68 | 66.30 | 18302 | 11615.33 | 7.19% | 0.00 |
| 2026-03-20 | 69.25 | 67.20 | -2.05 | -2.96% | 66.28 | 70.42 | 24341 | 16521.28 | 9.56% | 0.00 |
| 2026-03-19 | 70.71 | 69.25 | -2.00 | -2.81% | 68.61 | 71.25 | 11499 | 8062.98 | 4.52% | 0.00 |
| 2026-03-18 | 70.32 | 71.25 | 1.07 | 1.52% | 70.01 | 71.27 | 7729 | 5467.09 | 3.04% | 0.00 |
| 2026-03-17 | 73.08 | 70.18 | -2.52 | -3.47% | 70.04 | 73.45 | 9260 | 6597.93 | 3.64% | 0.00 |
| 2026-03-16 | 72.83 | 72.70 | 0.48 | 0.66% | 71.06 | 73.30 | 10879 | 7858.26 | 4.27% | 0.00 |
| 2026-03-13 | 72.55 | 72.22 | -0.19 | -0.26% | 71.85 | 73.59 | 13678 | 9952.60 | 5.37% | 0.00 |
| 2026-03-12 | 77.30 | 72.41 | -4.90 | -6.34% | 71.70 | 77.30 | 21368 | 15746.83 | 8.39% | 0.00 |
| 2026-03-11 | 78.85 | 77.31 | -0.76 | -0.97% | 77.21 | 81.00 | 16981 | 13399.37 | 6.67% | 0.00 |
| 2026-03-10 | 76.00 | 78.07 | 2.73 | 3.62% | 75.49 | 79.26 | 15363 | 11973.74 | 6.03% | 0.00 |
| 2026-03-09 | 76.00 | 75.34 | -1.77 | -2.30% | 72.57 | 76.12 | 18234 | 13518.95 | 7.16% | 0.00 |
| 2026-03-06 | 78.36 | 77.11 | -1.19 | -1.52% | 77.01 | 78.99 | 13169 | 10250.06 | 5.17% | 0.00 |
| 2026-03-05 | 80.54 | 78.30 | -2.00 | -2.49% | 77.67 | 81.31 | 18775 | 14983.32 | 7.37% | 0.00 |
| 2026-03-04 | 82.50 | 80.30 | -1.42 | -1.74% | 79.01 | 82.50 | 15119 | 12203.77 | 5.94% | 0.00 |
| 2026-03-03 | 86.39 | 81.72 | -4.15 | -4.83% | 81.52 | 87.00 | 19962 | 16727.90 | 7.84% | 0.00 |
| 2026-03-02 | 86.78 | 85.87 | -1.67 | -1.91% | 84.65 | 87.68 | 17529 | 15112.45 | 6.88% | 0.00 |
| 2026-02-27 | 86.88 | 87.54 | 0.78 | 0.90% | 86.00 | 88.74 | 17155 | 15041.59 | 6.74% | 0.00 |
| 2026-02-26 | 86.24 | 86.76 | 0.74 | 0.86% | 85.02 | 88.22 | 20959 | 18195.81 | 8.23% | 0.00 |
| 2026-02-25 | 85.45 | 86.02 | 1.20 | 1.41% | 83.52 | 86.50 | 16552 | 14116.44 | 6.50% | 0.00 |
| 2026-02-24 | 83.66 | 84.82 | 2.08 | 2.51% | 83.10 | 87.90 | 29597 | 25136.79 | 11.62% | 0.00 |
| 2026-02-13 | 80.01 | 82.74 | 2.84 | 3.55% | 79.69 | 83.30 | 19916 | 16394.49 | 7.82% | 0.00 |
| 2026-02-12 | 82.30 | 79.90 | -2.89 | -3.49% | 79.38 | 84.00 | 22730 | 18462.64 | 8.93% | 2.00 |
| 2026-02-11 | 84.18 | 82.79 | -1.95 | -2.30% | 81.90 | 84.70 | 15637 | 12940.22 | 6.14% | 0.00 |
| 2026-02-10 | 84.25 | 84.74 | 0.36 | 0.43% | 82.72 | 84.80 | 13369 | 11243.01 | 5.25% | 0.00 |
| 2026-02-09 | 82.90 | 84.38 | 1.49 | 1.80% | 82.19 | 85.88 | 17701 | 14937.17 | 6.95% | 0.00 |
| 2026-02-06 | 81.64 | 82.89 | 1.20 | 1.47% | 80.13 | 84.01 | 12602 | 10363.17 | 4.95% | 0.00 |
| 2026-02-05 | 83.18 | 81.69 | -1.81 | -2.17% | 81.40 | 83.92 | 15433 | 12668.16 | 6.06% | 0.00 |
| 2026-02-04 | 84.25 | 83.50 | -0.74 | -0.88% | 82.19 | 84.25 | 13088 | 10878.50 | 5.14% | 0.00 |
| 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 |
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。
