| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 20.30 | 20.37 | 0.10 | 0.49% | 20.20 | 20.49 | 33141 | 6759.28 | 0.99% |
| 2025-10-09 | 20.29 | 20.27 | -0.02 | -0.10% | 20.15 | 20.39 | 41868 | 8467.65 | 1.26% |
| 2025-09-30 | 20.38 | 20.29 | -0.08 | -0.39% | 20.14 | 20.38 | 29194 | 5906.43 | 0.88% |
| 2025-09-29 | 20.12 | 20.37 | 0.25 | 1.24% | 20.07 | 20.55 | 37096 | 7551.23 | 1.11% |
| 2025-09-26 | 20.16 | 20.12 | -0.03 | -0.15% | 20.04 | 20.34 | 33258 | 6715.65 | 1.00% |
| 2025-09-25 | 20.52 | 20.15 | -0.33 | -1.61% | 20.07 | 20.58 | 44396 | 8996.58 | 1.33% |
| 2025-09-24 | 20.38 | 20.48 | 0.09 | 0.44% | 20.19 | 20.59 | 35116 | 7188.17 | 1.05% |
| 2025-09-23 | 20.41 | 20.39 | -0.01 | -0.05% | 19.99 | 20.46 | 51971 | 10484.45 | 1.56% |
| 2025-09-22 | 20.60 | 20.40 | -0.22 | -1.07% | 20.28 | 20.68 | 41508 | 8466.85 | 1.24% |
| 2025-09-19 | 20.38 | 20.62 | 0.17 | 0.83% | 20.30 | 20.65 | 43378 | 8882.69 | 1.30% |
| 2025-09-18 | 20.70 | 20.45 | -0.29 | -1.40% | 20.26 | 20.94 | 78878 | 16241.06 | 2.36% |
| 2025-09-17 | 20.85 | 20.74 | -0.18 | -0.86% | 20.72 | 21.10 | 50191 | 10460.15 | 1.50% |
| 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% |
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。
