| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 10.92 | 10.96 | 0.03 | 0.27% | 10.91 | 11.00 | 17894 | 1960.07 | 0.66% |
| 2025-06-13 | 11.07 | 10.93 | -0.17 | -1.53% | 10.90 | 11.07 | 25017 | 2743.34 | 0.92% |
| 2025-06-12 | 11.07 | 11.10 | 0.01 | 0.09% | 11.01 | 11.11 | 20956 | 2319.14 | 0.77% |
| 2025-06-11 | 11.04 | 11.09 | 0.09 | 0.82% | 11.00 | 11.12 | 24327 | 2697.04 | 0.89% |
| 2025-06-10 | 11.10 | 11.00 | -0.10 | -0.90% | 10.91 | 11.17 | 41637 | 4601.21 | 1.53% |
| 2025-06-09 | 11.04 | 11.10 | 0.06 | 0.54% | 11.00 | 11.10 | 24035 | 2657.45 | 0.88% |
| 2025-06-06 | 11.05 | 11.04 | 0.02 | 0.18% | 10.99 | 11.06 | 16820 | 1853.90 | 0.62% |
| 2025-06-05 | 11.06 | 11.02 | -0.05 | -0.45% | 10.98 | 11.09 | 22338 | 2463.40 | 0.82% |
| 2025-06-04 | 10.96 | 11.07 | 0.08 | 0.73% | 10.96 | 11.08 | 28894 | 3189.02 | 1.06% |
| 2025-06-03 | 10.78 | 10.99 | 0.16 | 1.48% | 10.75 | 11.03 | 35586 | 3887.12 | 1.31% |
| 2025-05-30 | 10.94 | 10.83 | -0.14 | -1.28% | 10.82 | 11.02 | 30326 | 3300.64 | 1.11% |
| 2025-05-29 | 10.95 | 10.97 | 0.07 | 0.64% | 10.90 | 11.02 | 33241 | 3645.82 | 1.22% |
| 2025-05-28 | 10.97 | 10.90 | -0.19 | -1.71% | 10.89 | 11.10 | 50047 | 5498.77 | 1.84% |
| 2025-05-27 | 11.00 | 11.09 | -0.53 | -4.56% | 10.76 | 11.14 | 145595 | 15923.58 | 5.34% |
| 2025-05-26 | 11.59 | 11.62 | 0.01 | 0.09% | 11.53 | 11.70 | 16786 | 1949.05 | 0.62% |
| 2025-05-23 | 11.58 | 11.61 | 0.01 | 0.09% | 11.56 | 11.77 | 24220 | 2828.62 | 0.89% |
| 2025-05-22 | 11.63 | 11.60 | -0.09 | -0.77% | 11.56 | 11.77 | 22583 | 2627.39 | 0.83% |
| 2025-05-21 | 11.82 | 11.69 | -0.11 | -0.93% | 11.67 | 11.82 | 21227 | 2486.54 | 0.78% |
| 2025-05-20 | 11.71 | 11.80 | 0.09 | 0.77% | 11.66 | 11.82 | 18544 | 2180.34 | 0.68% |
| 2025-05-19 | 11.60 | 11.71 | 0.11 | 0.95% | 11.55 | 11.74 | 15800 | 1840.19 | 0.58% |
| 2025-05-16 | 11.54 | 11.60 | 0.04 | 0.35% | 11.51 | 11.61 | 17018 | 1971.45 | 0.62% |
| 2025-05-15 | 11.61 | 11.56 | -0.08 | -0.69% | 11.53 | 11.67 | 26359 | 3050.92 | 0.97% |
| 2025-05-14 | 12.12 | 12.12 | 0.02 | 0.17% | 11.98 | 12.14 | 34286 | 4136.06 | 1.26% |
| 2025-05-13 | 12.14 | 12.10 | 0.02 | 0.17% | 12.03 | 12.15 | 31244 | 3777.26 | 1.15% |
| 2025-05-12 | 12.00 | 12.08 | 0.09 | 0.75% | 11.95 | 12.09 | 31923 | 3837.46 | 1.17% |
| 2025-05-09 | 12.09 | 11.99 | -0.05 | -0.42% | 11.93 | 12.11 | 21541 | 2586.23 | 0.79% |
| 2025-05-08 | 12.00 | 12.04 | 0.03 | 0.25% | 11.96 | 12.09 | 25195 | 3032.35 | 0.92% |
| 2025-05-07 | 12.19 | 12.01 | -0.08 | -0.66% | 11.96 | 12.19 | 22865 | 2757.38 | 0.84% |
| 2025-05-06 | 11.82 | 12.09 | 0.37 | 3.16% | 11.82 | 12.11 | 33361 | 3995.84 | 1.22% |
| 2025-04-30 | 11.57 | 11.72 | -0.12 | -1.01% | 11.45 | 11.89 | 37362 | 4355.24 | 1.37% |
| 2025-04-29 | 11.72 | 11.84 | 0.12 | 1.02% | 11.65 | 11.93 | 15886 | 1882.17 | 0.58% |
| 2025-04-28 | 11.90 | 11.72 | -0.18 | -1.51% | 11.67 | 11.93 | 16957 | 1993.86 | 0.62% |
| 2025-04-25 | 11.95 | 11.90 | -0.07 | -0.58% | 11.89 | 12.03 | 20958 | 2503.38 | 0.77% |
| 2025-04-24 | 12.07 | 11.97 | -0.09 | -0.75% | 11.90 | 12.10 | 24021 | 2883.53 | 0.88% |
| 2025-04-23 | 11.99 | 12.06 | 0.11 | 0.92% | 11.95 | 12.09 | 22549 | 2713.65 | 0.83% |
| 2025-04-22 | 11.91 | 11.95 | 0.03 | 0.25% | 11.90 | 12.01 | 22218 | 2656.17 | 0.82% |
| 2025-04-21 | 11.70 | 11.92 | -0.03 | -0.25% | 11.70 | 11.97 | 30602 | 3629.69 | 1.12% |
| 2025-04-18 | 11.80 | 11.95 | 0.12 | 1.01% | 11.78 | 12.24 | 39484 | 4730.30 | 1.45% |
| 2025-04-17 | 11.59 | 11.83 | 0.17 | 1.46% | 11.59 | 11.90 | 22087 | 2603.66 | 0.81% |
| 2025-04-16 | 11.74 | 11.66 | -0.11 | -0.93% | 11.44 | 11.74 | 21446 | 2490.37 | 0.79% |
| 2025-04-15 | 11.74 | 11.77 | 0.03 | 0.26% | 11.68 | 11.82 | 19375 | 2273.76 | 0.71% |
| 2025-04-14 | 11.71 | 11.74 | 0.05 | 0.43% | 11.68 | 11.94 | 27445 | 3229.24 | 1.01% |
| 2025-04-11 | 11.46 | 11.69 | 0.08 | 0.69% | 11.46 | 11.72 | 19236 | 2240.04 | 0.71% |
| 2025-04-10 | 11.63 | 11.61 | 0.11 | 0.96% | 11.60 | 11.84 | 36565 | 4281.35 | 1.34% |
| 2025-04-09 | 11.18 | 11.50 | 0.15 | 1.32% | 10.76 | 11.57 | 46738 | 5243.24 | 1.71% |
| 2025-04-08 | 11.19 | 11.35 | 0.17 | 1.52% | 11.01 | 11.43 | 51974 | 5857.53 | 1.91% |
| 2025-04-07 | 11.96 | 11.18 | -1.24 | -9.98% | 11.18 | 11.96 | 67734 | 7768.04 | 2.48% |
| 2025-04-03 | 12.39 | 12.42 | -0.08 | -0.64% | 12.32 | 12.52 | 26081 | 3241.93 | 0.96% |
| 2025-04-02 | 12.38 | 12.50 | 0.04 | 0.32% | 12.34 | 12.60 | 25274 | 3159.45 | 0.93% |
| 2025-04-01 | 12.30 | 12.46 | 0.15 | 1.22% | 12.30 | 12.60 | 35436 | 4409.08 | 1.30% |
| 2025-03-31 | 12.49 | 12.31 | -0.20 | -1.60% | 12.16 | 12.50 | 32132 | 3953.50 | 1.18% |
| 2025-03-28 | 12.74 | 12.51 | -0.24 | -1.88% | 12.49 | 12.83 | 38004 | 4786.85 | 1.39% |
| 2025-03-27 | 12.80 | 12.75 | -0.11 | -0.86% | 12.61 | 12.94 | 39442 | 5042.19 | 1.45% |
| 2025-03-26 | 12.70 | 12.86 | -0.38 | -2.87% | 12.68 | 13.01 | 55966 | 7196.90 | 2.05% |
| 2025-03-25 | 13.21 | 13.24 | 0.02 | 0.15% | 13.11 | 13.35 | 35977 | 4762.19 | 1.32% |
| 2025-03-24 | 13.12 | 13.22 | 0.07 | 0.53% | 12.95 | 13.26 | 36019 | 4726.66 | 1.32% |
| 2025-03-21 | 13.26 | 13.15 | -0.15 | -1.13% | 13.10 | 13.38 | 41289 | 5450.20 | 1.51% |
| 2025-03-20 | 13.30 | 13.30 | 0.00 | 0.00% | 13.22 | 13.35 | 32081 | 4262.43 | 1.18% |
| 2025-03-19 | 13.32 | 13.30 | -0.09 | -0.67% | 13.19 | 13.36 | 36367 | 4822.16 | 1.33% |
| 2025-03-18 | 13.27 | 13.39 | 0.14 | 1.06% | 13.22 | 13.41 | 42081 | 5601.12 | 1.54% |
| 2025-03-17 | 13.24 | 13.25 | 0.00 | 0.00% | 13.19 | 13.32 | 33721 | 4465.52 | 1.24% |
| 2025-03-14 | 13.07 | 13.25 | 0.18 | 1.38% | 12.94 | 13.27 | 48502 | 6374.10 | 1.78% |
| 2025-03-13 | 13.48 | 13.07 | -0.38 | -2.83% | 12.90 | 13.48 | 75031 | 9834.75 | 2.75% |
| 2025-03-12 | 13.56 | 13.45 | -0.03 | -0.22% | 13.35 | 13.57 | 46939 | 6304.78 | 1.72% |
| 2025-03-11 | 13.46 | 13.48 | -0.15 | -1.10% | 13.21 | 13.53 | 68707 | 9183.17 | 2.52% |
| 2025-03-10 | 13.78 | 13.63 | -0.14 | -1.02% | 13.47 | 13.79 | 56297 | 7663.34 | 2.07% |
| 2025-03-07 | 13.97 | 13.77 | -0.31 | -2.20% | 13.68 | 14.16 | 90222 | 12485.80 | 3.31% |
| 2025-03-06 | 14.14 | 14.08 | -0.02 | -0.14% | 14.00 | 14.38 | 113138 | 15996.43 | 4.15% |
| 2025-03-05 | 14.10 | 14.10 | -0.07 | -0.49% | 13.91 | 14.28 | 114672 | 16167.59 | 4.21% |
| 2025-03-04 | 13.71 | 14.17 | 0.39 | 2.83% | 13.64 | 14.65 | 199674 | 28546.04 | 7.32% |
| 2025-03-03 | 13.56 | 13.78 | 0.37 | 2.76% | 13.35 | 14.29 | 154254 | 21349.63 | 5.66% |
| 2025-02-28 | 13.99 | 13.41 | -0.75 | -5.30% | 13.36 | 14.09 | 97733 | 13379.19 | 3.59% |
| 2025-02-27 | 14.23 | 14.16 | -0.36 | -2.48% | 13.83 | 14.47 | 178309 | 25120.37 | 6.54% |
| 2025-02-26 | 13.28 | 14.52 | 1.32 | 10.00% | 13.24 | 14.52 | 120407 | 17029.31 | 4.42% |
| 2025-02-25 | 13.40 | 13.20 | -0.24 | -1.79% | 13.11 | 13.44 | 62142 | 8219.48 | 2.28% |
| 2025-02-24 | 13.83 | 13.44 | 0.05 | 0.37% | 13.30 | 13.84 | 99172 | 13385.01 | 3.64% |
| 2025-02-21 | 13.54 | 13.39 | -0.15 | -1.11% | 13.26 | 13.58 | 94085 | 12576.39 | 3.45% |
| 2025-02-20 | 13.30 | 13.54 | 0.31 | 2.34% | 13.26 | 13.77 | 141751 | 19158.30 | 5.20% |
| 2025-02-19 | 12.68 | 13.23 | 0.55 | 4.34% | 12.65 | 13.23 | 106891 | 13985.40 | 3.92% |
| 2025-02-18 | 13.00 | 12.68 | -0.32 | -2.46% | 12.65 | 13.00 | 57793 | 7411.89 | 2.12% |
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。
