| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.35 | 11.17 | -0.16 | -1.41% | 11.16 | 11.36 | 24061 | 2703.43 | 0.88% |
| 2025-06-25 | 11.25 | 11.33 | 0.06 | 0.53% | 11.23 | 11.39 | 24129 | 2728.04 | 0.89% |
| 2025-06-24 | 11.09 | 11.27 | 0.23 | 2.08% | 11.05 | 11.28 | 31261 | 3491.73 | 1.15% |
| 2025-06-23 | 10.97 | 11.04 | 0.00 | 0.00% | 10.91 | 11.07 | 23605 | 2600.60 | 0.87% |
| 2025-06-20 | 10.97 | 11.04 | 0.06 | 0.55% | 10.90 | 11.21 | 48153 | 5319.28 | 1.77% |
| 2025-06-19 | 10.95 | 10.98 | 0.08 | 0.73% | 10.86 | 11.03 | 33117 | 3621.10 | 1.21% |
| 2025-06-18 | 11.03 | 10.90 | -0.15 | -1.36% | 10.84 | 11.03 | 21293 | 2320.98 | 0.78% |
| 2025-06-17 | 10.96 | 11.05 | 0.09 | 0.82% | 10.94 | 11.15 | 26953 | 2982.22 | 0.99% |
| 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% |
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。
