| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.52 | 14.72 | 0.43 | 3.01% | 14.30 | 14.92 | 51052 | 7485.39 | 1.90% |
| 2026-02-02 | 14.62 | 14.29 | -0.51 | -3.45% | 14.28 | 14.88 | 61149 | 8864.09 | 2.32% |
| 2026-01-30 | 14.74 | 14.80 | 0.00 | 0.00% | 14.48 | 15.01 | 57751 | 8507.00 | 2.19% |
| 2026-01-29 | 14.93 | 14.80 | -0.29 | -1.92% | 14.75 | 15.21 | 32471 | 4852.23 | 1.23% |
| 2026-01-28 | 15.00 | 15.09 | 0.10 | 0.67% | 14.85 | 15.54 | 48044 | 7257.66 | 1.82% |
| 2026-01-27 | 15.13 | 14.99 | -0.25 | -1.64% | 14.68 | 15.14 | 61919 | 9213.15 | 2.35% |
| 2026-01-26 | 14.65 | 15.24 | 0.59 | 4.03% | 14.57 | 15.50 | 83742 | 12638.13 | 3.17% |
| 2026-01-23 | 14.98 | 14.65 | -0.36 | -2.40% | 14.60 | 15.06 | 64291 | 9503.39 | 2.44% |
| 2026-01-22 | 15.08 | 15.01 | 0.03 | 0.20% | 14.72 | 15.12 | 44995 | 6725.50 | 1.70% |
| 2026-01-21 | 14.91 | 14.98 | -0.01 | -0.07% | 14.50 | 15.08 | 65147 | 9675.23 | 2.47% |
| 2026-01-20 | 14.79 | 14.99 | 0.19 | 1.28% | 14.52 | 15.14 | 94756 | 14155.51 | 3.59% |
| 2026-01-19 | 13.51 | 14.80 | 1.19 | 8.74% | 13.50 | 14.93 | 147822 | 21470.37 | 5.60% |
| 2026-01-16 | 13.40 | 13.61 | 0.21 | 1.57% | 13.30 | 13.74 | 37477 | 5071.36 | 1.42% |
| 2026-01-15 | 13.26 | 13.40 | 0.16 | 1.21% | 13.18 | 13.44 | 29665 | 3959.80 | 1.12% |
| 2026-01-14 | 13.33 | 13.24 | -0.08 | -0.60% | 13.10 | 13.39 | 51608 | 6849.06 | 1.96% |
| 2026-01-13 | 12.95 | 13.32 | 0.38 | 2.94% | 12.83 | 13.49 | 82506 | 10908.57 | 3.13% |
| 2026-01-12 | 12.77 | 12.94 | 0.18 | 1.41% | 12.74 | 13.06 | 41276 | 5331.87 | 1.56% |
| 2026-01-09 | 12.74 | 12.76 | 0.02 | 0.16% | 12.68 | 12.77 | 24040 | 3060.97 | 0.91% |
| 2026-01-08 | 12.65 | 12.74 | 0.01 | 0.08% | 12.64 | 12.77 | 19281 | 2454.51 | 0.73% |
| 2026-01-07 | 12.80 | 12.73 | -0.07 | -0.55% | 12.66 | 12.85 | 23101 | 2940.22 | 0.88% |
| 2026-01-06 | 12.67 | 12.80 | 0.10 | 0.79% | 12.61 | 12.85 | 40750 | 5188.14 | 1.54% |
| 2026-01-05 | 12.67 | 12.70 | 0.05 | 0.40% | 12.60 | 12.78 | 34206 | 4349.08 | 1.30% |
| 2025-12-31 | 13.00 | 12.65 | -0.09 | -0.71% | 12.60 | 13.00 | 48214 | 6135.17 | 1.83% |
| 2025-12-30 | 12.58 | 12.74 | 0.08 | 0.63% | 12.53 | 12.75 | 24569 | 3103.56 | 0.93% |
| 2025-12-29 | 12.72 | 12.66 | -0.11 | -0.86% | 12.55 | 12.75 | 19905 | 2516.88 | 0.75% |
| 2025-12-26 | 12.86 | 12.77 | -0.16 | -1.24% | 12.72 | 12.92 | 28940 | 3707.84 | 1.10% |
| 2025-12-25 | 12.66 | 12.93 | 0.31 | 2.46% | 12.57 | 13.09 | 43754 | 5645.35 | 1.66% |
| 2025-12-24 | 12.40 | 12.62 | 0.22 | 1.77% | 12.35 | 12.63 | 13224 | 1656.49 | 0.50% |
| 2025-12-23 | 12.50 | 12.40 | -0.16 | -1.27% | 12.36 | 12.59 | 19074 | 2374.01 | 0.72% |
| 2025-12-22 | 12.62 | 12.56 | -0.02 | -0.16% | 12.53 | 12.75 | 29152 | 3682.75 | 1.10% |
| 2025-12-19 | 12.47 | 12.58 | 0.16 | 1.29% | 12.40 | 12.62 | 22940 | 2882.44 | 0.87% |
| 2025-12-18 | 12.37 | 12.42 | 0.03 | 0.24% | 12.34 | 12.53 | 18837 | 2347.74 | 0.71% |
| 2025-12-17 | 12.21 | 12.39 | 0.12 | 0.98% | 12.18 | 12.44 | 20620 | 2543.70 | 0.78% |
| 2025-12-16 | 12.45 | 12.27 | -0.17 | -1.37% | 12.21 | 12.45 | 17642 | 2170.64 | 0.67% |
| 2025-12-15 | 12.29 | 12.44 | 0.06 | 0.48% | 12.29 | 12.57 | 32222 | 4020.52 | 1.22% |
| 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% |
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。
