| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-02 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 214500 | 1308.45 | 3.22% |
| 2023-03-01 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 45153 | 288.98 | 0.68% |
| 2023-02-28 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 25536 | 171.09 | 0.38% |
| 2023-02-27 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 16835 | 117.85 | 0.25% |
| 2023-02-24 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 33460 | 247.60 | 0.50% |
| 2023-02-23 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.81 | 192971 | 1509.90 | 2.90% |
| 2023-02-22 | 0.85 | 0.82 | -0.04 | -4.65% | 0.82 | 0.86 | 373944 | 3100.02 | 5.62% |
| 2023-02-21 | 0.82 | 0.86 | 0.02 | 2.38% | 0.82 | 0.87 | 338980 | 2881.99 | 5.09% |
| 2023-02-20 | 0.85 | 0.84 | -0.04 | -4.55% | 0.84 | 0.87 | 486006 | 4107.06 | 7.30% |
| 2023-02-17 | 0.92 | 0.88 | -0.05 | -5.38% | 0.88 | 0.93 | 526785 | 4685.38 | 7.91% |
| 2023-02-16 | 0.92 | 0.93 | -0.04 | -4.12% | 0.92 | 0.97 | 684562 | 6379.33 | 10.28% |
| 2023-02-15 | 0.95 | 0.97 | 0.05 | 5.43% | 0.93 | 0.97 | 649475 | 6247.44 | 9.76% |
| 2023-02-14 | 0.89 | 0.92 | 0.04 | 4.55% | 0.87 | 0.92 | 303130 | 2757.08 | 4.55% |
| 2023-02-13 | 0.83 | 0.88 | 0.04 | 4.76% | 0.82 | 0.88 | 579326 | 4979.21 | 8.70% |
| 2023-02-10 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.87 | 681020 | 5748.73 | 10.23% |
| 2023-02-09 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.88 | 95105 | 836.92 | 1.43% |
| 2023-02-08 | 0.85 | 0.93 | 0.04 | 4.49% | 0.85 | 0.93 | 1151744 | 9947.91 | 17.30% |
| 2023-02-07 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.89 | 23883 | 212.56 | 0.36% |
| 2023-02-06 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.94 | 8972 | 84.34 | 0.13% |
| 2023-02-03 | 0.99 | 0.99 | -0.05 | -4.81% | 0.99 | 0.99 | 26096 | 258.35 | 0.39% |
| 2023-02-02 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.04 | 33305 | 346.37 | 0.50% |
| 2023-02-01 | 1.09 | 1.09 | -0.06 | -5.22% | 1.09 | 1.09 | 42830 | 466.85 | 0.64% |
| 2023-01-31 | 1.15 | 1.15 | -0.06 | -4.96% | 1.15 | 1.15 | 36631 | 421.26 | 0.55% |
| 2023-01-30 | 1.23 | 1.21 | 0.00 | 0.00% | 1.19 | 1.23 | 105564 | 1278.48 | 1.59% |
| 2023-01-20 | 1.18 | 1.21 | 0.04 | 3.42% | 1.18 | 1.22 | 97859 | 1182.56 | 1.47% |
| 2023-01-19 | 1.19 | 1.17 | -0.02 | -1.68% | 1.16 | 1.20 | 82534 | 973.20 | 1.24% |
| 2023-01-18 | 1.19 | 1.19 | 0.00 | 0.00% | 1.17 | 1.21 | 103022 | 1225.72 | 1.55% |
| 2023-01-17 | 1.22 | 1.19 | -0.05 | -4.03% | 1.18 | 1.23 | 133593 | 1600.12 | 2.01% |
| 2023-01-16 | 1.18 | 1.24 | 0.06 | 5.08% | 1.17 | 1.24 | 150188 | 1833.23 | 2.26% |
| 2023-01-13 | 1.17 | 1.18 | 0.00 | 0.00% | 1.16 | 1.21 | 92474 | 1094.05 | 1.39% |
| 2023-01-12 | 1.21 | 1.18 | -0.03 | -2.48% | 1.16 | 1.22 | 119793 | 1420.58 | 1.80% |
| 2023-01-11 | 1.25 | 1.21 | -0.04 | -3.20% | 1.19 | 1.26 | 147252 | 1796.24 | 2.21% |
| 2023-01-10 | 1.23 | 1.25 | -0.01 | -0.79% | 1.22 | 1.28 | 202777 | 2535.40 | 3.05% |
| 2023-01-09 | 1.19 | 1.26 | 0.06 | 5.00% | 1.19 | 1.26 | 247930 | 3075.49 | 3.72% |
| 2023-01-06 | 1.22 | 1.20 | -0.05 | -4.00% | 1.20 | 1.27 | 315727 | 3875.92 | 4.74% |
| 2023-01-05 | 1.25 | 1.25 | 0.06 | 5.04% | 1.22 | 1.25 | 278376 | 3473.59 | 4.18% |
| 2023-01-04 | 1.19 | 1.19 | 0.06 | 5.31% | 1.19 | 1.19 | 27966 | 332.80 | 0.42% |
| 2023-01-03 | 1.07 | 1.13 | 0.05 | 4.63% | 1.07 | 1.13 | 235569 | 2620.95 | 3.54% |
| 2022-12-30 | 1.10 | 1.08 | -0.06 | -5.26% | 1.08 | 1.13 | 307831 | 3362.53 | 4.62% |
| 2022-12-29 | 1.19 | 1.14 | -0.06 | -5.00% | 1.14 | 1.19 | 197022 | 2286.44 | 2.96% |
| 2022-12-28 | 1.24 | 1.20 | -0.05 | -4.00% | 1.19 | 1.24 | 221885 | 2678.81 | 3.33% |
| 2022-12-27 | 1.19 | 1.25 | 0.06 | 5.04% | 1.17 | 1.25 | 205878 | 2536.44 | 3.09% |
| 2022-12-26 | 1.19 | 1.19 | -0.02 | -1.65% | 1.17 | 1.21 | 144150 | 1711.50 | 2.17% |
| 2022-12-23 | 1.22 | 1.21 | -0.05 | -3.97% | 1.20 | 1.25 | 178619 | 2171.39 | 2.68% |
| 2022-12-22 | 1.31 | 1.26 | -0.07 | -5.26% | 1.26 | 1.33 | 226244 | 2869.57 | 3.40% |
| 2022-12-21 | 1.39 | 1.33 | -0.07 | -5.00% | 1.33 | 1.40 | 162489 | 2187.15 | 2.44% |
| 2022-12-20 | 1.36 | 1.40 | 0.05 | 3.70% | 1.34 | 1.42 | 100637 | 1401.01 | 1.51% |
| 2022-12-19 | 1.40 | 1.35 | -0.06 | -4.26% | 1.34 | 1.41 | 117842 | 1603.70 | 1.77% |
| 2022-12-16 | 1.42 | 1.41 | -0.02 | -1.40% | 1.39 | 1.43 | 87293 | 1231.97 | 1.31% |
| 2022-12-15 | 1.47 | 1.43 | -0.04 | -2.72% | 1.42 | 1.47 | 109962 | 1585.87 | 1.65% |
| 2022-12-14 | 1.49 | 1.47 | -0.01 | -0.68% | 1.45 | 1.50 | 85129 | 1253.12 | 1.28% |
| 2022-12-13 | 1.45 | 1.48 | 0.02 | 1.37% | 1.45 | 1.51 | 114774 | 1695.91 | 1.72% |
| 2022-12-12 | 1.50 | 1.46 | -0.05 | -3.31% | 1.44 | 1.51 | 121788 | 1787.75 | 1.83% |
| 2022-12-09 | 1.49 | 1.51 | 0.01 | 0.67% | 1.48 | 1.53 | 111606 | 1680.76 | 1.68% |
| 2022-12-08 | 1.56 | 1.50 | -0.06 | -3.85% | 1.49 | 1.57 | 174467 | 2668.45 | 2.62% |
| 2022-12-07 | 1.54 | 1.56 | 0.03 | 1.96% | 1.52 | 1.57 | 144262 | 2226.35 | 2.17% |
| 2022-12-06 | 1.53 | 1.53 | -0.01 | -0.65% | 1.50 | 1.56 | 172850 | 2642.30 | 2.60% |
| 2022-12-05 | 1.57 | 1.54 | 0.02 | 1.32% | 1.53 | 1.59 | 224668 | 3494.00 | 3.38% |
| 2022-12-02 | 1.52 | 1.52 | -0.01 | -0.65% | 1.48 | 1.55 | 219305 | 3303.85 | 3.29% |
| 2022-12-01 | 1.59 | 1.53 | -0.05 | -3.16% | 1.51 | 1.59 | 207895 | 3207.86 | 3.12% |
| 2022-11-30 | 1.54 | 1.58 | 0.03 | 1.94% | 1.50 | 1.60 | 219087 | 3391.68 | 3.29% |
| 2022-11-29 | 1.54 | 1.55 | 0.00 | 0.00% | 1.52 | 1.57 | 193849 | 2999.57 | 2.91% |
| 2022-11-28 | 1.47 | 1.55 | 0.07 | 4.73% | 1.44 | 1.55 | 220662 | 3344.32 | 3.32% |
| 2022-11-25 | 1.45 | 1.48 | 0.02 | 1.37% | 1.43 | 1.51 | 114778 | 1689.14 | 1.72% |
| 2022-11-24 | 1.46 | 1.46 | 0.00 | 0.00% | 1.45 | 1.49 | 113016 | 1661.14 | 1.70% |
| 2022-11-23 | 1.51 | 1.46 | -0.06 | -3.95% | 1.44 | 1.51 | 183142 | 2682.42 | 2.75% |
| 2022-11-22 | 1.53 | 1.52 | 0.00 | 0.00% | 1.51 | 1.56 | 122628 | 1877.75 | 1.84% |
| 2022-11-21 | 1.54 | 1.52 | -0.04 | -2.56% | 1.50 | 1.56 | 127558 | 1940.79 | 1.92% |
| 2022-11-18 | 1.59 | 1.56 | -0.04 | -2.50% | 1.54 | 1.61 | 166308 | 2601.58 | 2.50% |
| 2022-11-17 | 1.54 | 1.60 | 0.06 | 3.90% | 1.52 | 1.60 | 196254 | 3070.10 | 2.95% |
| 2022-11-16 | 1.51 | 1.54 | 0.00 | 0.00% | 1.50 | 1.57 | 164764 | 2519.60 | 2.48% |
| 2022-11-15 | 1.48 | 1.54 | 0.07 | 4.76% | 1.47 | 1.54 | 260429 | 3981.60 | 3.91% |
| 2022-11-14 | 1.51 | 1.47 | -0.06 | -3.92% | 1.46 | 1.52 | 182860 | 2718.32 | 2.75% |
| 2022-11-11 | 1.54 | 1.53 | 0.01 | 0.66% | 1.52 | 1.56 | 140417 | 2163.68 | 2.11% |
| 2022-11-10 | 1.60 | 1.52 | -0.06 | -3.80% | 1.50 | 1.61 | 246650 | 3814.82 | 3.71% |
| 2022-11-09 | 1.53 | 1.58 | 0.08 | 5.33% | 1.52 | 1.58 | 202373 | 3159.40 | 3.04% |
| 2022-11-08 | 1.53 | 1.50 | -0.02 | -1.32% | 1.50 | 1.58 | 156336 | 2403.82 | 2.35% |
| 2022-11-07 | 1.49 | 1.52 | 0.04 | 2.70% | 1.47 | 1.55 | 139579 | 2116.00 | 2.10% |
| 2022-11-04 | 1.46 | 1.48 | 0.01 | 0.68% | 1.45 | 1.54 | 204883 | 3075.46 | 3.08% |
| 2022-11-03 | 1.40 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 201607 | 2898.50 | 3.03% |
*ST荣华(600311)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。
