| 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 | 19.02 | 19.21 | 0.21 | 1.11% | 19.02 | 19.23 | 17975 | 3436.74 | 0.54% |
| 2026-02-02 | 19.48 | 19.00 | -0.57 | -2.91% | 18.98 | 19.64 | 31505 | 6075.57 | 0.94% |
| 2026-01-30 | 19.49 | 19.57 | 0.01 | 0.05% | 19.42 | 19.75 | 25499 | 5004.31 | 0.76% |
| 2026-01-29 | 19.18 | 19.56 | 0.40 | 2.09% | 19.06 | 19.77 | 41938 | 8185.45 | 1.25% |
| 2026-01-28 | 19.20 | 19.16 | -0.20 | -1.03% | 19.11 | 19.36 | 18337 | 3525.24 | 0.55% |
| 2026-01-27 | 19.34 | 19.36 | 0.06 | 0.31% | 18.91 | 19.44 | 39005 | 7489.19 | 1.16% |
| 2026-01-26 | 19.75 | 19.30 | -0.37 | -1.88% | 19.23 | 19.77 | 37409 | 7281.84 | 1.11% |
| 2026-01-23 | 19.64 | 19.67 | 0.03 | 0.15% | 19.62 | 19.76 | 29621 | 5827.21 | 0.88% |
| 2026-01-22 | 19.75 | 19.64 | -0.10 | -0.51% | 19.60 | 19.76 | 26218 | 5156.08 | 0.78% |
| 2026-01-21 | 19.73 | 19.74 | 0.01 | 0.05% | 19.62 | 19.75 | 17999 | 3544.20 | 0.54% |
| 2026-01-20 | 19.82 | 19.73 | -0.09 | -0.45% | 19.67 | 19.88 | 18723 | 3699.96 | 0.56% |
| 2026-01-19 | 19.62 | 19.82 | 0.11 | 0.56% | 19.62 | 19.83 | 26716 | 5275.76 | 0.80% |
| 2026-01-16 | 19.88 | 19.71 | -0.03 | -0.15% | 19.68 | 19.90 | 16406 | 3236.97 | 0.49% |
| 2026-01-15 | 19.68 | 19.74 | 0.03 | 0.15% | 19.60 | 19.88 | 17802 | 3507.90 | 0.53% |
| 2026-01-14 | 19.83 | 19.71 | -0.12 | -0.61% | 19.55 | 19.96 | 38990 | 7708.32 | 1.16% |
| 2026-01-13 | 19.96 | 19.83 | -0.18 | -0.90% | 19.81 | 20.05 | 26689 | 5314.70 | 0.80% |
| 2026-01-12 | 20.05 | 20.01 | -0.02 | -0.10% | 19.91 | 20.10 | 33443 | 6688.05 | 1.00% |
| 2026-01-09 | 19.98 | 20.03 | 0.16 | 0.81% | 19.80 | 20.35 | 44472 | 8887.44 | 1.33% |
| 2026-01-08 | 19.73 | 19.87 | 0.15 | 0.76% | 19.68 | 19.97 | 21062 | 4175.29 | 0.63% |
| 2026-01-07 | 20.00 | 19.72 | -0.25 | -1.25% | 19.68 | 20.05 | 28953 | 5735.03 | 0.86% |
| 2026-01-06 | 19.86 | 19.97 | -0.09 | -0.45% | 19.80 | 20.08 | 42913 | 8543.02 | 1.28% |
| 2026-01-05 | 19.38 | 20.06 | 0.71 | 3.67% | 19.34 | 20.43 | 75267 | 15016.96 | 2.24% |
| 2025-12-31 | 19.43 | 19.35 | -0.08 | -0.41% | 19.34 | 19.45 | 14509 | 2810.52 | 0.43% |
| 2025-12-30 | 19.38 | 19.43 | 0.05 | 0.26% | 19.27 | 19.49 | 15446 | 2995.08 | 0.46% |
| 2025-12-29 | 19.40 | 19.38 | -0.01 | -0.05% | 19.34 | 19.44 | 12140 | 2353.65 | 0.36% |
| 2025-12-26 | 19.43 | 19.39 | -0.03 | -0.15% | 19.33 | 19.49 | 15512 | 3009.22 | 0.46% |
| 2025-12-25 | 19.34 | 19.42 | 0.14 | 0.73% | 19.27 | 19.47 | 16493 | 3199.38 | 0.49% |
| 2025-12-24 | 19.18 | 19.28 | 0.10 | 0.52% | 19.16 | 19.38 | 15266 | 2946.58 | 0.45% |
| 2025-12-23 | 19.21 | 19.18 | -0.04 | -0.21% | 19.13 | 19.21 | 11703 | 2243.06 | 0.35% |
| 2025-12-22 | 19.23 | 19.22 | -0.10 | -0.52% | 19.19 | 19.36 | 14113 | 2716.87 | 0.42% |
| 2025-12-19 | 19.07 | 19.32 | 0.32 | 1.68% | 19.02 | 19.38 | 18137 | 3484.48 | 0.54% |
| 2025-12-18 | 19.00 | 19.00 | -0.03 | -0.16% | 18.98 | 19.16 | 13064 | 2489.24 | 0.39% |
| 2025-12-17 | 18.90 | 19.03 | 0.03 | 0.16% | 18.90 | 19.08 | 16655 | 3161.39 | 0.50% |
| 2025-12-16 | 19.13 | 19.00 | -0.20 | -1.04% | 18.96 | 19.19 | 17211 | 3283.18 | 0.51% |
| 2025-12-15 | 19.26 | 19.20 | -0.12 | -0.62% | 19.15 | 19.42 | 18801 | 3615.74 | 0.56% |
| 2025-12-12 | 19.30 | 19.32 | 0.05 | 0.26% | 19.15 | 19.35 | 22938 | 4417.64 | 0.68% |
| 2025-12-11 | 19.27 | 19.27 | -0.01 | -0.05% | 19.11 | 19.36 | 26816 | 5157.10 | 0.80% |
| 2025-12-10 | 19.31 | 19.28 | -0.08 | -0.41% | 19.23 | 19.48 | 19026 | 3673.80 | 0.57% |
| 2025-12-09 | 19.52 | 19.36 | -0.25 | -1.27% | 19.33 | 19.62 | 17186 | 3344.23 | 0.51% |
| 2025-12-08 | 19.64 | 19.61 | -0.03 | -0.15% | 19.51 | 19.80 | 24427 | 4799.69 | 0.73% |
| 2025-12-05 | 19.28 | 19.64 | 0.36 | 1.87% | 19.18 | 19.66 | 33961 | 6625.68 | 1.01% |
| 2025-12-04 | 19.13 | 19.28 | 0.15 | 0.78% | 19.06 | 19.38 | 19408 | 3735.55 | 0.58% |
| 2025-12-03 | 19.11 | 19.13 | 0.02 | 0.10% | 19.04 | 19.20 | 14175 | 2709.35 | 0.42% |
| 2025-12-02 | 19.20 | 19.11 | -0.04 | -0.21% | 19.05 | 19.20 | 11110 | 2123.41 | 0.33% |
| 2025-12-01 | 19.09 | 19.15 | 0.03 | 0.16% | 19.00 | 19.16 | 18925 | 3615.98 | 0.56% |
| 2025-11-28 | 19.07 | 19.12 | 0.05 | 0.26% | 18.95 | 19.12 | 13503 | 2569.77 | 0.40% |
| 2025-11-27 | 18.88 | 19.07 | 0.26 | 1.38% | 18.76 | 19.23 | 19830 | 3779.44 | 0.59% |
| 2025-11-26 | 19.07 | 18.81 | -0.24 | -1.26% | 18.81 | 19.10 | 20100 | 3806.41 | 0.60% |
| 2025-11-25 | 19.02 | 19.05 | 0.02 | 0.11% | 18.97 | 19.15 | 25937 | 4941.87 | 0.78% |
| 2025-11-24 | 19.05 | 19.03 | 0.09 | 0.48% | 18.87 | 19.15 | 15886 | 3016.69 | 0.48% |
| 2025-11-21 | 18.90 | 18.94 | -0.11 | -0.58% | 18.76 | 19.15 | 40715 | 7733.73 | 1.22% |
| 2025-11-20 | 19.00 | 19.05 | 0.12 | 0.63% | 18.89 | 19.10 | 19363 | 3675.70 | 0.58% |
| 2025-11-19 | 19.16 | 18.93 | -0.23 | -1.20% | 18.88 | 19.20 | 26006 | 4937.56 | 0.78% |
| 2025-11-18 | 19.39 | 19.16 | -0.23 | -1.19% | 19.06 | 19.39 | 23115 | 4442.70 | 0.69% |
| 2025-11-17 | 19.74 | 19.39 | -0.27 | -1.37% | 19.33 | 19.74 | 28102 | 5467.14 | 0.84% |
| 2025-11-14 | 19.71 | 19.66 | -0.15 | -0.76% | 19.63 | 19.90 | 23255 | 4590.86 | 0.70% |
| 2025-11-13 | 19.82 | 19.81 | -0.02 | -0.10% | 19.63 | 19.87 | 21799 | 4308.92 | 0.65% |
| 2025-11-12 | 20.00 | 19.83 | -0.15 | -0.75% | 19.74 | 20.05 | 18677 | 3707.58 | 0.56% |
| 2025-11-11 | 20.24 | 19.98 | -0.28 | -1.38% | 19.96 | 20.30 | 38015 | 7632.97 | 1.14% |
| 2025-11-10 | 20.01 | 20.26 | 0.18 | 0.90% | 20.00 | 20.50 | 40262 | 8173.90 | 1.21% |
| 2025-11-07 | 20.08 | 20.08 | 0.04 | 0.20% | 19.95 | 20.09 | 15875 | 3178.06 | 0.48% |
| 2025-11-06 | 19.91 | 20.04 | 0.04 | 0.20% | 19.88 | 20.21 | 28380 | 5687.19 | 0.85% |
| 2025-11-05 | 19.80 | 20.00 | 0.33 | 1.68% | 19.70 | 20.19 | 46165 | 9240.86 | 1.38% |
| 2025-11-04 | 19.70 | 19.67 | -0.10 | -0.51% | 19.58 | 19.97 | 29853 | 5911.85 | 0.90% |
| 2025-11-03 | 19.60 | 19.77 | 0.22 | 1.13% | 19.46 | 19.99 | 37308 | 7349.91 | 1.12% |
| 2025-10-31 | 18.98 | 19.55 | 0.43 | 2.25% | 18.94 | 19.62 | 46593 | 9017.96 | 1.40% |
| 2025-10-30 | 19.51 | 19.12 | -0.61 | -3.09% | 18.74 | 19.51 | 97901 | 18641.64 | 2.94% |
| 2025-10-29 | 20.06 | 19.73 | -0.33 | -1.65% | 19.58 | 20.07 | 54469 | 10750.49 | 1.63% |
| 2025-10-28 | 20.15 | 20.06 | -0.09 | -0.45% | 19.98 | 20.18 | 19203 | 3851.41 | 0.58% |
| 2025-10-27 | 20.00 | 20.15 | 0.21 | 1.05% | 19.94 | 20.21 | 29196 | 5860.16 | 0.88% |
| 2025-10-24 | 19.99 | 19.94 | 0.02 | 0.10% | 19.87 | 20.01 | 16326 | 3257.10 | 0.49% |
| 2025-10-23 | 19.97 | 19.92 | -0.06 | -0.30% | 19.74 | 19.97 | 20786 | 4119.35 | 0.62% |
| 2025-10-22 | 19.94 | 19.98 | 0.05 | 0.25% | 19.86 | 20.05 | 12349 | 2465.12 | 0.37% |
| 2025-10-21 | 19.91 | 19.93 | 0.02 | 0.10% | 19.85 | 20.00 | 18126 | 3613.06 | 0.54% |
| 2025-10-20 | 19.89 | 19.91 | 0.18 | 0.91% | 19.72 | 20.03 | 19256 | 3820.00 | 0.58% |
| 2025-10-17 | 20.15 | 19.73 | -0.40 | -1.99% | 19.71 | 20.18 | 45812 | 9112.33 | 1.37% |
| 2025-10-16 | 20.10 | 20.13 | -0.07 | -0.35% | 20.00 | 20.20 | 24610 | 4946.57 | 0.74% |
| 2025-10-15 | 19.90 | 20.20 | 0.31 | 1.56% | 19.83 | 20.21 | 29001 | 5816.76 | 0.87% |
| 2025-10-14 | 20.09 | 19.89 | -0.18 | -0.90% | 19.78 | 20.35 | 41542 | 8324.94 | 1.25% |
| 2025-10-13 | 20.05 | 20.07 | -0.30 | -1.47% | 19.73 | 20.13 | 51217 | 10209.30 | 1.54% |
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。
