| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.35 | 13.27 | -0.07 | -0.52% | 13.24 | 13.50 | 26267 | 3495.30 | 0.96% |
| 2025-10-23 | 13.27 | 13.34 | 0.02 | 0.15% | 13.04 | 13.37 | 34439 | 4548.50 | 1.26% |
| 2025-10-22 | 13.14 | 13.32 | 0.19 | 1.45% | 13.08 | 13.33 | 40900 | 5406.75 | 1.50% |
| 2025-10-21 | 13.04 | 13.13 | 0.04 | 0.31% | 12.91 | 13.16 | 28665 | 3747.86 | 1.05% |
| 2025-10-20 | 12.84 | 13.09 | 0.33 | 2.59% | 12.81 | 13.09 | 41051 | 5330.30 | 1.51% |
| 2025-10-17 | 12.85 | 12.76 | -0.16 | -1.24% | 12.73 | 13.06 | 32214 | 4148.30 | 1.18% |
| 2025-10-16 | 13.30 | 12.92 | -0.37 | -2.78% | 12.87 | 13.30 | 55987 | 7280.00 | 2.05% |
| 2025-10-15 | 13.57 | 13.86 | 0.29 | 2.14% | 13.57 | 13.95 | 66142 | 9150.71 | 2.43% |
| 2025-10-14 | 13.69 | 13.57 | -0.07 | -0.51% | 13.50 | 13.87 | 50187 | 6872.65 | 1.84% |
| 2025-10-13 | 13.39 | 13.64 | -0.16 | -1.16% | 13.06 | 13.70 | 49291 | 6611.84 | 1.81% |
| 2025-10-10 | 13.74 | 13.80 | 0.01 | 0.07% | 13.68 | 13.94 | 59965 | 8286.64 | 2.20% |
| 2025-10-09 | 13.65 | 13.79 | 0.16 | 1.17% | 13.57 | 13.90 | 59444 | 8153.71 | 2.18% |
| 2025-09-30 | 13.80 | 13.63 | -0.23 | -1.66% | 13.57 | 13.85 | 56881 | 7776.16 | 2.09% |
| 2025-09-29 | 13.43 | 13.86 | 0.50 | 3.74% | 13.33 | 14.19 | 92921 | 12781.45 | 3.41% |
| 2025-09-26 | 13.35 | 13.36 | -0.07 | -0.52% | 13.22 | 13.46 | 47421 | 6325.05 | 1.74% |
| 2025-09-25 | 13.66 | 13.43 | -0.26 | -1.90% | 13.31 | 13.66 | 68285 | 9190.09 | 2.50% |
| 2025-09-24 | 13.32 | 13.69 | 0.19 | 1.41% | 13.25 | 13.99 | 107936 | 14712.89 | 3.96% |
| 2025-09-23 | 13.44 | 13.50 | 0.01 | 0.07% | 12.93 | 13.55 | 104890 | 13869.80 | 3.85% |
| 2025-09-22 | 13.80 | 13.49 | -0.37 | -2.67% | 13.35 | 13.87 | 102623 | 13891.18 | 3.76% |
| 2025-09-19 | 15.17 | 13.86 | -1.46 | -9.53% | 13.79 | 15.17 | 195072 | 27535.62 | 7.16% |
| 2025-09-18 | 15.00 | 15.32 | 0.57 | 3.86% | 14.80 | 15.94 | 189786 | 29237.88 | 6.96% |
| 2025-09-17 | 14.32 | 14.75 | 0.52 | 3.65% | 14.17 | 15.38 | 164497 | 24342.14 | 6.03% |
| 2025-09-16 | 13.47 | 14.23 | 0.80 | 5.96% | 13.40 | 14.46 | 146739 | 20605.46 | 5.38% |
| 2025-09-15 | 13.39 | 13.43 | -0.01 | -0.07% | 13.33 | 13.77 | 68323 | 9228.20 | 2.51% |
| 2025-09-12 | 13.16 | 13.44 | 0.24 | 1.82% | 13.11 | 13.62 | 92155 | 12335.00 | 3.38% |
| 2025-09-11 | 13.19 | 13.20 | 0.02 | 0.15% | 12.92 | 13.24 | 73887 | 9672.53 | 2.71% |
| 2025-09-10 | 13.27 | 13.18 | -0.09 | -0.68% | 13.12 | 13.33 | 74218 | 9791.25 | 2.72% |
| 2025-09-09 | 13.05 | 13.27 | 0.22 | 1.69% | 12.96 | 13.48 | 120043 | 15901.15 | 4.40% |
| 2025-09-08 | 13.08 | 13.05 | 0.02 | 0.15% | 12.98 | 13.38 | 89089 | 11674.48 | 3.27% |
| 2025-09-05 | 12.85 | 13.03 | -0.07 | -0.53% | 12.60 | 13.11 | 139373 | 17921.34 | 5.11% |
| 2025-09-04 | 12.72 | 13.10 | 0.59 | 4.72% | 12.70 | 13.62 | 200215 | 26344.08 | 7.34% |
| 2025-09-03 | 12.45 | 12.51 | 0.36 | 2.96% | 12.45 | 13.07 | 114849 | 14505.08 | 4.21% |
| 2025-09-02 | 12.20 | 12.15 | 0.00 | 0.00% | 11.94 | 12.21 | 35072 | 4227.70 | 1.29% |
| 2025-09-01 | 12.20 | 12.15 | 0.05 | 0.41% | 12.10 | 12.30 | 37176 | 4534.26 | 1.36% |
| 2025-08-29 | 12.00 | 12.10 | 0.11 | 0.92% | 11.97 | 12.14 | 27954 | 3365.93 | 1.03% |
| 2025-08-28 | 12.09 | 11.99 | -0.10 | -0.83% | 11.76 | 12.24 | 42094 | 5050.12 | 1.54% |
| 2025-08-27 | 12.51 | 12.09 | -0.42 | -3.36% | 12.09 | 12.57 | 52882 | 6522.56 | 1.94% |
| 2025-08-26 | 12.38 | 12.51 | 0.09 | 0.72% | 12.38 | 12.59 | 41006 | 5137.03 | 1.50% |
| 2025-08-25 | 12.48 | 12.42 | -0.06 | -0.48% | 12.35 | 12.52 | 47324 | 5886.49 | 1.74% |
| 2025-08-22 | 12.60 | 12.48 | -0.09 | -0.72% | 12.43 | 12.64 | 33429 | 4177.20 | 1.23% |
| 2025-08-21 | 12.60 | 12.57 | 0.02 | 0.16% | 12.53 | 12.70 | 40212 | 5072.76 | 1.48% |
| 2025-08-20 | 12.41 | 12.55 | 0.14 | 1.13% | 12.36 | 12.56 | 36648 | 4582.46 | 1.34% |
| 2025-08-19 | 12.45 | 12.41 | 0.00 | 0.00% | 12.34 | 12.45 | 28439 | 3525.76 | 1.04% |
| 2025-08-18 | 12.44 | 12.41 | 0.01 | 0.08% | 12.39 | 12.49 | 38550 | 4796.67 | 1.41% |
| 2025-08-15 | 12.24 | 12.40 | 0.17 | 1.39% | 12.22 | 12.45 | 36502 | 4523.68 | 1.34% |
| 2025-08-14 | 12.45 | 12.23 | -0.20 | -1.61% | 12.23 | 12.45 | 37170 | 4591.05 | 1.36% |
| 2025-08-13 | 12.37 | 12.43 | 0.06 | 0.49% | 12.32 | 12.53 | 38246 | 4750.46 | 1.40% |
| 2025-08-12 | 12.49 | 12.37 | -0.10 | -0.80% | 12.33 | 12.50 | 26529 | 3283.12 | 0.97% |
| 2025-08-11 | 12.41 | 12.47 | 0.04 | 0.32% | 12.34 | 12.53 | 31102 | 3867.70 | 1.14% |
| 2025-08-08 | 12.36 | 12.43 | 0.06 | 0.49% | 12.28 | 12.45 | 34161 | 4230.88 | 1.25% |
| 2025-08-07 | 12.45 | 12.37 | -0.04 | -0.32% | 12.30 | 12.48 | 25523 | 3152.87 | 0.94% |
| 2025-08-06 | 12.27 | 12.41 | 0.11 | 0.89% | 12.25 | 12.44 | 36022 | 4454.29 | 1.32% |
| 2025-08-05 | 12.22 | 12.30 | 0.14 | 1.15% | 12.20 | 12.32 | 35792 | 4392.34 | 1.31% |
| 2025-08-04 | 12.09 | 12.16 | 0.07 | 0.58% | 12.00 | 12.36 | 36828 | 4469.07 | 1.35% |
| 2025-08-01 | 12.05 | 12.09 | 0.09 | 0.75% | 12.03 | 12.12 | 28186 | 3403.16 | 1.03% |
| 2025-07-31 | 12.12 | 12.00 | -0.20 | -1.64% | 12.00 | 12.23 | 37640 | 4550.35 | 1.38% |
| 2025-07-30 | 12.39 | 12.20 | -0.18 | -1.45% | 12.13 | 12.42 | 43400 | 5321.53 | 1.59% |
| 2025-07-29 | 12.49 | 12.38 | -0.06 | -0.48% | 12.23 | 12.50 | 52665 | 6490.81 | 1.93% |
| 2025-07-28 | 12.58 | 12.44 | -0.12 | -0.96% | 12.38 | 12.74 | 83464 | 10450.28 | 3.06% |
| 2025-07-25 | 12.49 | 12.56 | 0.11 | 0.88% | 12.43 | 12.88 | 104109 | 13146.72 | 3.82% |
| 2025-07-24 | 12.45 | 12.45 | 0.02 | 0.16% | 12.38 | 12.54 | 68297 | 8498.34 | 2.51% |
| 2025-07-23 | 12.57 | 12.43 | -0.26 | -2.05% | 12.37 | 12.77 | 122594 | 15342.04 | 4.50% |
| 2025-07-22 | 12.80 | 12.69 | -0.11 | -0.86% | 12.34 | 13.14 | 202867 | 25565.59 | 7.44% |
| 2025-07-21 | 12.20 | 12.80 | 1.16 | 9.97% | 12.15 | 12.80 | 130389 | 16407.56 | 4.78% |
| 2025-07-18 | 11.64 | 11.64 | 0.01 | 0.09% | 11.57 | 11.71 | 16677 | 1938.19 | 0.61% |
| 2025-07-17 | 11.71 | 11.63 | -0.07 | -0.60% | 11.58 | 11.75 | 21334 | 2485.80 | 0.78% |
| 2025-07-16 | 11.62 | 11.70 | 0.08 | 0.69% | 11.61 | 11.73 | 20450 | 2389.60 | 0.75% |
| 2025-07-15 | 11.77 | 11.62 | -0.14 | -1.19% | 11.59 | 11.88 | 30182 | 3529.08 | 1.11% |
| 2025-07-14 | 11.65 | 11.76 | 0.14 | 1.20% | 11.64 | 11.84 | 24722 | 2898.92 | 0.91% |
| 2025-07-11 | 11.73 | 11.62 | -0.16 | -1.36% | 11.62 | 11.78 | 28519 | 3334.19 | 1.05% |
| 2025-07-10 | 11.71 | 11.78 | 0.00 | 0.00% | 11.66 | 11.80 | 34560 | 4053.40 | 1.27% |
| 2025-07-09 | 11.69 | 11.78 | 0.12 | 1.03% | 11.64 | 12.16 | 59262 | 7031.98 | 2.17% |
| 2025-07-08 | 11.74 | 11.66 | -0.04 | -0.34% | 11.58 | 11.87 | 50164 | 5884.95 | 1.84% |
| 2025-07-07 | 11.45 | 11.70 | 0.25 | 2.18% | 11.39 | 11.72 | 43819 | 5066.49 | 1.61% |
| 2025-07-04 | 11.54 | 11.45 | -0.05 | -0.43% | 11.42 | 11.59 | 24346 | 2795.39 | 0.89% |
| 2025-07-03 | 11.44 | 11.50 | 0.07 | 0.61% | 11.38 | 11.50 | 16297 | 1867.12 | 0.60% |
| 2025-07-02 | 11.34 | 11.43 | 0.08 | 0.70% | 11.28 | 11.49 | 23002 | 2617.74 | 0.84% |
| 2025-07-01 | 11.33 | 11.35 | 0.06 | 0.53% | 11.25 | 11.35 | 17509 | 1982.15 | 0.64% |
| 2025-06-30 | 11.27 | 11.29 | 0.05 | 0.44% | 11.20 | 11.33 | 20160 | 2269.96 | 0.74% |
| 2025-06-27 | 11.16 | 11.24 | 0.07 | 0.63% | 11.11 | 11.28 | 19536 | 2192.49 | 0.72% |
荣晟环保(603165)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。
