| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.18 | 12.38 | 0.21 | 1.73% | 12.09 | 12.48 | 28449 | 3509.16 | 1.08% |
| 2025-12-11 | 12.48 | 12.17 | -0.30 | -2.41% | 12.11 | 12.48 | 32035 | 3918.77 | 1.21% |
| 2025-12-10 | 12.63 | 12.47 | -0.17 | -1.34% | 12.45 | 12.69 | 18924 | 2372.67 | 0.72% |
| 2025-12-09 | 12.71 | 12.64 | -0.11 | -0.86% | 12.62 | 12.81 | 17745 | 2259.71 | 0.67% |
| 2025-12-08 | 12.91 | 12.75 | -0.10 | -0.78% | 12.72 | 12.92 | 20082 | 2565.23 | 0.76% |
| 2025-12-05 | 12.65 | 12.85 | 0.20 | 1.58% | 12.56 | 12.88 | 20564 | 2626.54 | 0.78% |
| 2025-12-04 | 12.71 | 12.65 | -0.06 | -0.47% | 12.49 | 12.75 | 17365 | 2193.16 | 0.66% |
| 2025-12-03 | 12.81 | 12.71 | -0.09 | -0.70% | 12.64 | 12.88 | 18823 | 2396.49 | 0.71% |
| 2025-12-02 | 12.85 | 12.80 | -0.12 | -0.93% | 12.77 | 12.93 | 17983 | 2306.59 | 0.68% |
| 2025-12-01 | 12.89 | 12.92 | 0.02 | 0.16% | 12.82 | 12.97 | 20319 | 2621.87 | 0.77% |
| 2025-11-28 | 12.75 | 12.90 | 0.10 | 0.78% | 12.70 | 12.91 | 18601 | 2388.01 | 0.70% |
| 2025-11-27 | 12.63 | 12.80 | 0.22 | 1.75% | 12.60 | 12.91 | 25619 | 3281.18 | 0.97% |
| 2025-11-26 | 12.68 | 12.58 | -0.10 | -0.79% | 12.58 | 12.80 | 24888 | 3149.57 | 0.94% |
| 2025-11-25 | 12.60 | 12.68 | 0.11 | 0.88% | 12.60 | 12.86 | 21236 | 2705.86 | 0.80% |
| 2025-11-24 | 12.54 | 12.57 | 0.13 | 1.05% | 12.46 | 12.79 | 23806 | 2997.88 | 0.90% |
| 2025-11-21 | 12.97 | 12.44 | -0.58 | -4.45% | 12.36 | 13.09 | 41718 | 5268.24 | 1.58% |
| 2025-11-20 | 13.16 | 13.02 | -0.08 | -0.61% | 12.93 | 13.22 | 22374 | 2917.70 | 0.85% |
| 2025-11-19 | 13.33 | 13.10 | -0.23 | -1.73% | 13.06 | 13.38 | 33530 | 4416.09 | 1.27% |
| 2025-11-18 | 13.55 | 13.33 | -0.25 | -1.84% | 13.26 | 13.55 | 37905 | 5057.03 | 1.44% |
| 2025-11-17 | 13.70 | 13.58 | -0.04 | -0.29% | 13.55 | 13.85 | 56347 | 7716.66 | 2.13% |
| 2025-11-14 | 13.65 | 13.62 | -0.06 | -0.44% | 13.57 | 13.75 | 33954 | 4642.57 | 1.29% |
| 2025-11-13 | 13.44 | 13.68 | 0.22 | 1.63% | 13.33 | 13.77 | 39334 | 5339.26 | 1.49% |
| 2025-11-12 | 13.51 | 13.46 | -0.01 | -0.07% | 13.35 | 13.55 | 21897 | 2940.44 | 0.83% |
| 2025-11-11 | 13.33 | 13.47 | 0.11 | 0.82% | 13.30 | 13.52 | 33035 | 4436.01 | 1.21% |
| 2025-11-10 | 13.30 | 13.36 | 0.11 | 0.83% | 13.27 | 13.43 | 27236 | 3642.62 | 1.00% |
| 2025-11-07 | 13.38 | 13.25 | -0.15 | -1.12% | 13.22 | 13.44 | 24253 | 3225.29 | 0.89% |
| 2025-11-06 | 13.35 | 13.40 | 0.08 | 0.60% | 13.18 | 13.43 | 33381 | 4451.89 | 1.22% |
| 2025-11-05 | 13.25 | 13.32 | 0.08 | 0.60% | 13.12 | 13.35 | 28610 | 3800.87 | 1.05% |
| 2025-11-04 | 13.25 | 13.24 | -0.02 | -0.15% | 13.15 | 13.29 | 19902 | 2631.23 | 0.73% |
| 2025-11-03 | 13.17 | 13.26 | 0.10 | 0.76% | 13.17 | 13.31 | 32782 | 4341.44 | 1.20% |
| 2025-10-31 | 12.71 | 13.16 | 0.46 | 3.62% | 12.71 | 13.48 | 54231 | 7118.22 | 1.99% |
| 2025-10-30 | 12.90 | 12.70 | -0.20 | -1.55% | 12.70 | 12.93 | 27217 | 3481.86 | 1.00% |
| 2025-10-29 | 13.12 | 12.90 | -0.29 | -2.20% | 12.85 | 13.18 | 37075 | 4796.85 | 1.36% |
| 2025-10-28 | 13.43 | 13.19 | -0.06 | -0.45% | 13.15 | 13.43 | 22099 | 2920.28 | 0.81% |
| 2025-10-27 | 13.39 | 13.25 | -0.02 | -0.15% | 13.16 | 13.41 | 28444 | 3775.19 | 1.04% |
| 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% |
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。
