| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.78 | 20.92 | 0.12 | 0.58% | 20.66 | 21.02 | 58385 | 12163.85 | 1.75% |
| 2025-09-15 | 21.21 | 20.80 | -0.52 | -2.44% | 20.73 | 21.47 | 92357 | 19415.47 | 2.77% |
| 2025-09-12 | 20.36 | 21.32 | 1.06 | 5.23% | 20.27 | 21.98 | 212703 | 45227.70 | 6.38% |
| 2025-09-11 | 20.18 | 20.26 | 0.11 | 0.55% | 20.00 | 20.28 | 39817 | 8020.30 | 1.19% |
| 2025-09-10 | 20.26 | 20.15 | -0.11 | -0.54% | 20.08 | 20.26 | 24767 | 4992.48 | 0.74% |
| 2025-09-09 | 20.25 | 20.26 | 0.07 | 0.35% | 20.07 | 20.35 | 40459 | 8178.91 | 1.21% |
| 2025-09-08 | 20.08 | 20.19 | 0.11 | 0.55% | 19.95 | 20.22 | 45532 | 9155.44 | 1.37% |
| 2025-09-05 | 19.76 | 20.08 | 0.32 | 1.62% | 19.76 | 20.15 | 45477 | 9104.54 | 1.36% |
| 2025-09-04 | 20.04 | 19.76 | -0.28 | -1.40% | 19.43 | 20.12 | 68279 | 13545.13 | 2.05% |
| 2025-09-03 | 20.26 | 20.04 | -0.21 | -1.04% | 19.98 | 20.38 | 60878 | 12266.00 | 1.83% |
| 2025-09-02 | 20.62 | 20.25 | -0.36 | -1.75% | 19.92 | 20.72 | 121183 | 24451.98 | 3.63% |
| 2025-09-01 | 21.05 | 20.61 | -0.69 | -3.24% | 20.56 | 21.30 | 122725 | 25667.13 | 3.68% |
| 2025-08-29 | 21.75 | 21.30 | -0.84 | -3.79% | 20.92 | 21.75 | 149923 | 31822.64 | 4.49% |
| 2025-08-28 | 22.33 | 22.14 | -0.19 | -0.85% | 21.66 | 22.47 | 79254 | 17490.41 | 2.38% |
| 2025-08-27 | 23.03 | 22.33 | -0.57 | -2.49% | 22.31 | 23.05 | 62508 | 14204.66 | 1.87% |
| 2025-08-26 | 22.60 | 22.90 | 0.20 | 0.88% | 22.56 | 23.15 | 69784 | 16031.05 | 2.09% |
| 2025-08-25 | 22.60 | 22.70 | 0.05 | 0.22% | 22.50 | 22.90 | 66703 | 15121.00 | 2.00% |
| 2025-08-22 | 22.80 | 22.65 | 0.02 | 0.09% | 22.45 | 22.80 | 58360 | 13190.05 | 1.75% |
| 2025-08-21 | 22.81 | 22.63 | -0.19 | -0.83% | 22.41 | 22.99 | 63334 | 14344.86 | 1.90% |
| 2025-08-20 | 22.60 | 22.82 | 0.13 | 0.57% | 22.51 | 23.04 | 51571 | 11710.99 | 1.55% |
| 2025-08-19 | 22.34 | 22.69 | 0.35 | 1.57% | 22.22 | 23.10 | 78802 | 17845.99 | 2.36% |
| 2025-08-18 | 23.22 | 22.34 | -0.55 | -2.40% | 22.25 | 23.23 | 132847 | 29954.54 | 3.98% |
| 2025-08-15 | 22.20 | 22.89 | 0.75 | 3.39% | 22.10 | 23.26 | 83756 | 19137.57 | 2.51% |
| 2025-08-14 | 22.35 | 22.14 | -0.21 | -0.94% | 22.06 | 22.54 | 59844 | 13331.62 | 1.79% |
| 2025-08-13 | 22.29 | 22.35 | 0.07 | 0.31% | 22.02 | 22.56 | 104755 | 23344.34 | 3.14% |
| 2025-08-12 | 21.70 | 22.28 | 0.59 | 2.72% | 21.50 | 22.42 | 93168 | 20496.00 | 2.79% |
| 2025-08-11 | 21.51 | 21.69 | 0.08 | 0.37% | 21.40 | 21.80 | 42860 | 9272.01 | 1.28% |
| 2025-08-08 | 21.60 | 21.61 | -0.03 | -0.14% | 21.50 | 21.81 | 43219 | 9351.65 | 1.30% |
| 2025-08-07 | 21.71 | 21.64 | 0.00 | 0.00% | 21.53 | 21.92 | 54195 | 11784.97 | 1.62% |
| 2025-08-06 | 21.40 | 21.64 | 0.24 | 1.12% | 21.24 | 21.80 | 60606 | 13102.81 | 1.82% |
| 2025-08-05 | 21.31 | 21.40 | 0.10 | 0.47% | 21.30 | 21.57 | 49850 | 10674.23 | 1.49% |
| 2025-08-04 | 21.38 | 21.30 | -0.07 | -0.33% | 21.08 | 21.57 | 56173 | 11958.67 | 1.68% |
| 2025-08-01 | 21.11 | 21.37 | 0.25 | 1.18% | 20.92 | 21.46 | 57642 | 12257.65 | 1.73% |
| 2025-07-31 | 21.11 | 21.12 | -0.12 | -0.56% | 21.06 | 21.50 | 78146 | 16645.07 | 2.34% |
| 2025-07-30 | 20.85 | 21.24 | 0.31 | 1.48% | 20.78 | 21.40 | 96715 | 20351.24 | 2.90% |
| 2025-07-29 | 20.91 | 20.93 | 0.01 | 0.05% | 20.71 | 21.15 | 61130 | 12767.11 | 1.83% |
| 2025-07-28 | 20.96 | 20.92 | -0.08 | -0.38% | 20.69 | 21.07 | 75464 | 15721.54 | 2.26% |
| 2025-07-25 | 20.46 | 21.00 | 0.50 | 2.44% | 20.46 | 21.48 | 152425 | 32352.16 | 4.57% |
| 2025-07-24 | 20.34 | 20.50 | 0.16 | 0.79% | 20.23 | 20.66 | 76289 | 15577.42 | 2.29% |
| 2025-07-23 | 20.94 | 20.34 | -0.62 | -2.96% | 20.26 | 20.96 | 86368 | 17754.55 | 2.59% |
| 2025-07-22 | 20.53 | 20.96 | 0.24 | 1.16% | 20.50 | 21.09 | 87168 | 18141.26 | 2.61% |
| 2025-07-21 | 19.98 | 20.72 | 0.51 | 2.52% | 19.89 | 20.93 | 138951 | 28618.11 | 4.17% |
| 2025-07-18 | 20.90 | 20.21 | -0.74 | -3.53% | 19.58 | 20.95 | 223733 | 44772.64 | 6.71% |
| 2025-07-17 | 21.72 | 20.95 | -0.77 | -3.55% | 20.79 | 21.72 | 140823 | 29754.46 | 4.22% |
| 2025-07-16 | 21.30 | 21.72 | 0.52 | 2.45% | 21.06 | 21.96 | 89044 | 19198.49 | 2.67% |
| 2025-07-15 | 21.12 | 21.20 | 0.02 | 0.09% | 20.94 | 21.68 | 66596 | 14164.73 | 2.00% |
| 2025-07-14 | 21.10 | 21.18 | 0.08 | 0.38% | 21.06 | 21.34 | 32230 | 6832.05 | 0.97% |
| 2025-07-11 | 20.72 | 21.10 | 0.34 | 1.64% | 20.60 | 21.31 | 46658 | 9792.94 | 1.40% |
| 2025-07-10 | 20.90 | 20.76 | -0.12 | -0.57% | 20.66 | 20.90 | 42237 | 8760.93 | 1.27% |
| 2025-07-09 | 21.15 | 20.88 | -0.30 | -1.42% | 20.77 | 21.24 | 49792 | 10453.78 | 1.49% |
| 2025-07-08 | 21.08 | 21.18 | 0.06 | 0.28% | 21.00 | 21.24 | 40498 | 8562.31 | 1.21% |
| 2025-07-07 | 21.30 | 21.12 | -0.24 | -1.12% | 20.83 | 21.49 | 41713 | 8778.70 | 1.25% |
| 2025-07-04 | 21.70 | 21.36 | -0.34 | -1.57% | 21.31 | 21.78 | 33997 | 7278.57 | 1.02% |
| 2025-07-03 | 21.84 | 21.70 | -0.14 | -0.64% | 21.60 | 21.94 | 37503 | 8156.77 | 1.12% |
| 2025-07-02 | 22.00 | 21.84 | -0.16 | -0.73% | 21.74 | 22.70 | 42165 | 9326.57 | 1.26% |
| 2025-07-01 | 21.99 | 22.00 | -0.13 | -0.59% | 21.78 | 22.36 | 51656 | 11385.27 | 1.55% |
| 2025-06-30 | 22.00 | 22.13 | -0.02 | -0.09% | 21.78 | 22.30 | 37989 | 8355.14 | 1.14% |
| 2025-06-27 | 22.10 | 22.15 | 0.13 | 0.59% | 21.91 | 22.90 | 58057 | 12959.59 | 1.74% |
| 2025-06-26 | 21.27 | 22.02 | 0.79 | 3.72% | 20.91 | 22.22 | 87111 | 18927.79 | 2.61% |
| 2025-06-25 | 21.30 | 21.23 | -0.02 | -0.09% | 21.10 | 21.48 | 47332 | 10051.51 | 1.42% |
| 2025-06-24 | 21.13 | 21.25 | 0.12 | 0.57% | 21.04 | 21.61 | 38040 | 8087.23 | 1.14% |
| 2025-06-23 | 20.90 | 21.13 | 0.07 | 0.33% | 20.90 | 21.23 | 23926 | 5043.66 | 0.72% |
| 2025-06-20 | 21.18 | 21.06 | -0.18 | -0.85% | 20.91 | 21.49 | 35204 | 7412.99 | 1.06% |
| 2025-06-19 | 21.60 | 21.24 | -0.29 | -1.35% | 21.06 | 21.85 | 33266 | 7110.60 | 1.00% |
| 2025-06-18 | 21.70 | 21.53 | -0.17 | -0.78% | 21.37 | 21.85 | 43856 | 9464.04 | 1.31% |
| 2025-06-17 | 22.09 | 21.70 | -0.43 | -1.94% | 21.60 | 22.41 | 45003 | 9846.14 | 1.35% |
| 2025-06-16 | 22.70 | 22.13 | -0.56 | -2.47% | 22.05 | 22.76 | 47991 | 10689.76 | 1.44% |
| 2025-06-13 | 22.56 | 22.69 | 0.03 | 0.13% | 22.56 | 23.50 | 80840 | 18605.51 | 2.42% |
| 2025-06-12 | 22.40 | 22.66 | 0.34 | 1.52% | 22.18 | 22.93 | 54153 | 12289.43 | 1.62% |
| 2025-06-11 | 22.82 | 22.32 | -0.67 | -2.91% | 22.24 | 22.95 | 64834 | 14574.14 | 1.94% |
| 2025-06-10 | 22.30 | 22.99 | 0.64 | 2.86% | 21.98 | 23.26 | 162517 | 37178.31 | 4.87% |
| 2025-06-09 | 21.00 | 22.35 | 1.51 | 7.25% | 21.00 | 22.79 | 199022 | 44274.87 | 5.97% |
| 2025-06-06 | 21.27 | 20.84 | -0.44 | -2.07% | 20.45 | 21.28 | 72559 | 15036.69 | 2.18% |
| 2025-06-05 | 21.52 | 21.28 | -0.67 | -3.05% | 20.89 | 21.95 | 110410 | 23475.17 | 3.31% |
| 2025-06-04 | 20.50 | 21.95 | 1.29 | 6.24% | 20.50 | 22.48 | 226430 | 49522.00 | 6.79% |
| 2025-06-03 | 19.30 | 20.66 | 1.38 | 7.16% | 18.90 | 20.79 | 108172 | 21553.93 | 3.24% |
| 2025-05-30 | 19.75 | 19.28 | -0.52 | -2.63% | 19.22 | 19.76 | 22915 | 4452.95 | 0.69% |
| 2025-05-29 | 19.55 | 19.80 | 0.27 | 1.38% | 19.53 | 19.83 | 24008 | 4741.69 | 0.72% |
| 2025-05-28 | 19.53 | 19.53 | 0.20 | 1.03% | 19.37 | 19.89 | 21740 | 4252.38 | 0.65% |
| 2025-05-27 | 19.62 | 19.33 | -0.31 | -1.58% | 19.26 | 19.66 | 24299 | 4709.73 | 0.73% |
华荣股份(603855)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。
