| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 19.91 | 19.68 | -0.23 | -1.16% | 19.61 | 20.10 | 22438 | 4447.58 | 0.67% |
| 2025-05-22 | 20.34 | 19.91 | -0.43 | -2.11% | 19.84 | 20.41 | 29629 | 5951.96 | 0.89% |
| 2025-05-21 | 20.75 | 20.34 | -0.42 | -2.02% | 20.26 | 20.76 | 31547 | 6464.10 | 0.95% |
| 2025-05-20 | 20.30 | 20.76 | 0.54 | 2.67% | 20.08 | 20.99 | 39425 | 8142.23 | 1.18% |
| 2025-05-19 | 20.05 | 20.22 | 0.16 | 0.80% | 20.01 | 20.39 | 22782 | 4603.38 | 0.68% |
| 2025-05-16 | 20.01 | 20.06 | -0.08 | -0.40% | 19.80 | 20.29 | 30171 | 6060.48 | 0.90% |
| 2025-05-15 | 21.20 | 21.14 | -0.10 | -0.47% | 21.02 | 21.32 | 28692 | 6064.21 | 0.86% |
| 2025-05-14 | 21.60 | 21.24 | -0.37 | -1.71% | 21.02 | 21.62 | 38863 | 8251.19 | 1.17% |
| 2025-05-13 | 21.95 | 21.61 | -0.13 | -0.60% | 21.40 | 21.95 | 24394 | 5268.15 | 0.73% |
| 2025-05-12 | 21.28 | 21.74 | 0.54 | 2.55% | 21.28 | 21.80 | 41793 | 9040.83 | 1.25% |
| 2025-05-09 | 21.55 | 21.20 | -0.11 | -0.52% | 21.06 | 21.64 | 24009 | 5104.90 | 0.72% |
| 2025-05-08 | 21.24 | 21.31 | 0.06 | 0.28% | 21.16 | 21.48 | 23947 | 5098.88 | 0.72% |
| 2025-05-07 | 21.55 | 21.25 | 0.00 | 0.00% | 21.14 | 21.74 | 46183 | 9865.40 | 1.38% |
| 2025-05-06 | 20.60 | 21.25 | 0.70 | 3.41% | 20.54 | 21.30 | 62008 | 13017.43 | 1.86% |
| 2025-04-30 | 20.79 | 20.55 | -0.30 | -1.44% | 20.48 | 20.92 | 52543 | 10876.22 | 1.58% |
| 2025-04-29 | 19.96 | 20.85 | 1.61 | 8.37% | 19.75 | 21.16 | 116245 | 23953.63 | 3.49% |
| 2025-04-28 | 19.34 | 19.24 | -0.26 | -1.33% | 19.20 | 19.53 | 19606 | 3787.80 | 0.59% |
| 2025-04-25 | 19.34 | 19.50 | 0.16 | 0.83% | 19.28 | 19.62 | 18149 | 3531.84 | 0.54% |
| 2025-04-24 | 19.80 | 19.34 | -0.48 | -2.42% | 19.20 | 19.80 | 26573 | 5166.56 | 0.80% |
| 2025-04-23 | 19.25 | 19.82 | 0.60 | 3.12% | 19.22 | 19.88 | 32689 | 6409.22 | 0.98% |
| 2025-04-22 | 19.39 | 19.22 | -0.17 | -0.88% | 19.18 | 19.39 | 16830 | 3240.07 | 0.50% |
| 2025-04-21 | 19.39 | 19.39 | 0.09 | 0.47% | 19.15 | 19.47 | 15361 | 2971.57 | 0.46% |
| 2025-04-18 | 18.80 | 19.30 | 0.38 | 2.01% | 18.80 | 19.41 | 21885 | 4208.91 | 0.66% |
| 2025-04-17 | 18.66 | 18.92 | 0.05 | 0.26% | 18.66 | 19.05 | 15813 | 2995.33 | 0.47% |
| 2025-04-16 | 19.35 | 18.87 | -0.52 | -2.68% | 18.57 | 19.35 | 31883 | 6026.43 | 0.96% |
| 2025-04-15 | 19.35 | 19.39 | -0.12 | -0.62% | 19.07 | 19.57 | 27628 | 5325.45 | 0.83% |
| 2025-04-14 | 19.50 | 19.51 | 0.22 | 1.14% | 19.33 | 19.91 | 52179 | 10256.97 | 1.56% |
| 2025-04-11 | 18.64 | 19.29 | 0.65 | 3.49% | 18.38 | 19.37 | 64084 | 12191.67 | 1.92% |
| 2025-04-10 | 18.36 | 18.64 | 0.46 | 2.53% | 18.36 | 19.15 | 66613 | 12506.99 | 2.00% |
| 2025-04-09 | 17.58 | 18.18 | 0.43 | 2.42% | 16.54 | 18.37 | 94140 | 16575.26 | 2.82% |
| 2025-04-08 | 18.40 | 17.75 | -0.62 | -3.38% | 17.25 | 18.57 | 104343 | 18470.20 | 3.13% |
| 2025-04-07 | 19.02 | 18.37 | -2.04 | -10.00% | 18.37 | 19.39 | 60328 | 11172.55 | 1.81% |
| 2025-04-03 | 20.84 | 20.41 | -0.60 | -2.86% | 20.20 | 20.98 | 64861 | 13333.52 | 1.94% |
| 2025-04-02 | 21.15 | 21.01 | -0.12 | -0.57% | 20.84 | 21.38 | 55726 | 11747.23 | 1.67% |
| 2025-04-01 | 21.63 | 21.13 | -0.29 | -1.35% | 21.06 | 21.63 | 52188 | 11086.88 | 1.56% |
| 2025-03-31 | 21.49 | 21.42 | -0.49 | -2.24% | 21.01 | 21.84 | 72962 | 15584.00 | 2.19% |
| 2025-03-28 | 22.99 | 21.91 | -0.95 | -4.16% | 21.90 | 23.16 | 80561 | 17916.65 | 2.42% |
| 2025-03-27 | 22.64 | 22.86 | 0.23 | 1.02% | 22.57 | 23.38 | 85023 | 19563.33 | 2.55% |
| 2025-03-26 | 22.70 | 22.63 | -0.23 | -1.01% | 22.50 | 23.16 | 62174 | 14121.64 | 1.86% |
| 2025-03-25 | 23.50 | 22.86 | -0.56 | -2.39% | 22.80 | 23.65 | 60699 | 14037.96 | 1.82% |
| 2025-03-24 | 23.45 | 23.42 | -0.14 | -0.59% | 23.04 | 24.07 | 55148 | 12978.73 | 1.65% |
| 2025-03-21 | 23.62 | 23.56 | -0.18 | -0.76% | 23.38 | 23.94 | 52367 | 12367.48 | 1.57% |
| 2025-03-20 | 24.14 | 23.74 | -0.55 | -2.26% | 23.63 | 24.23 | 63663 | 15218.27 | 1.91% |
| 2025-03-19 | 24.30 | 24.29 | -0.09 | -0.37% | 24.00 | 24.80 | 57124 | 13907.52 | 1.71% |
| 2025-03-18 | 23.90 | 24.38 | 0.48 | 2.01% | 23.70 | 24.58 | 84470 | 20480.12 | 2.53% |
| 2025-03-17 | 23.49 | 23.90 | 0.43 | 1.83% | 23.16 | 24.38 | 118310 | 28063.37 | 3.55% |
| 2025-03-14 | 24.00 | 23.47 | -0.82 | -3.38% | 22.62 | 24.20 | 177393 | 41259.17 | 5.32% |
| 2025-03-13 | 25.22 | 24.29 | -1.06 | -4.18% | 24.25 | 25.45 | 136867 | 33834.59 | 4.10% |
| 2025-03-12 | 24.58 | 25.35 | 0.63 | 2.55% | 24.55 | 26.18 | 187729 | 47639.98 | 5.63% |
| 2025-03-11 | 24.36 | 24.72 | 0.12 | 0.49% | 23.77 | 24.82 | 129917 | 31560.89 | 3.89% |
| 2025-03-10 | 25.70 | 24.60 | -0.90 | -3.53% | 24.30 | 26.16 | 162477 | 40477.38 | 4.87% |
| 2025-03-07 | 25.30 | 25.50 | -0.38 | -1.47% | 25.26 | 26.82 | 275602 | 71236.05 | 8.26% |
| 2025-03-06 | 23.60 | 25.88 | 2.00 | 8.38% | 23.55 | 26.26 | 379067 | 95637.80 | 11.36% |
| 2025-03-05 | 24.54 | 23.88 | -0.66 | -2.69% | 22.72 | 26.80 | 368226 | 88598.39 | 11.04% |
| 2025-03-04 | 24.54 | 24.54 | 2.23 | 10.00% | 24.20 | 24.54 | 209366 | 51371.80 | 6.28% |
| 2025-03-03 | 22.31 | 22.31 | 2.03 | 10.01% | 22.31 | 22.31 | 82224 | 18344.08 | 2.47% |
| 2025-02-28 | 20.73 | 20.28 | -0.49 | -2.36% | 20.15 | 20.79 | 17986 | 3671.87 | 0.54% |
| 2025-02-27 | 20.81 | 20.77 | -0.04 | -0.19% | 20.49 | 20.93 | 14302 | 2958.66 | 0.43% |
| 2025-02-26 | 20.56 | 20.81 | 0.23 | 1.12% | 20.46 | 21.00 | 13704 | 2847.46 | 0.41% |
| 2025-02-25 | 20.52 | 20.58 | -0.02 | -0.10% | 20.42 | 20.71 | 13794 | 2837.95 | 0.41% |
| 2025-02-24 | 20.79 | 20.60 | -0.19 | -0.91% | 20.45 | 21.08 | 21763 | 4521.74 | 0.65% |
| 2025-02-21 | 20.52 | 20.79 | 0.13 | 0.63% | 20.45 | 20.87 | 20050 | 4145.63 | 0.60% |
| 2025-02-20 | 20.14 | 20.66 | 0.52 | 2.58% | 20.00 | 20.87 | 33162 | 6789.39 | 0.99% |
| 2025-02-19 | 19.98 | 20.14 | 0.16 | 0.80% | 19.90 | 20.18 | 10421 | 2091.90 | 0.31% |
| 2025-02-18 | 20.12 | 19.98 | -0.14 | -0.70% | 19.90 | 20.38 | 14629 | 2944.32 | 0.44% |
| 2025-02-17 | 20.23 | 20.12 | -0.19 | -0.94% | 19.95 | 20.30 | 14010 | 2811.53 | 0.42% |
| 2025-02-14 | 20.20 | 20.31 | 0.06 | 0.30% | 20.09 | 20.35 | 13123 | 2652.56 | 0.39% |
| 2025-02-13 | 20.47 | 20.25 | -0.35 | -1.70% | 20.23 | 20.96 | 18066 | 3708.94 | 0.54% |
| 2025-02-12 | 20.37 | 20.60 | 0.10 | 0.49% | 19.90 | 20.69 | 36562 | 7393.48 | 1.10% |
| 2025-02-11 | 20.25 | 20.50 | 0.37 | 1.84% | 20.06 | 20.70 | 32455 | 6626.72 | 0.97% |
| 2025-02-10 | 20.00 | 20.13 | 0.20 | 1.00% | 19.76 | 20.19 | 25244 | 5055.49 | 0.76% |
| 2025-02-07 | 19.61 | 19.93 | 0.31 | 1.58% | 19.43 | 19.97 | 18308 | 3622.21 | 0.55% |
| 2025-02-06 | 19.21 | 19.62 | 0.42 | 2.19% | 19.06 | 19.65 | 20927 | 4078.07 | 0.63% |
| 2025-02-05 | 20.27 | 19.20 | -1.05 | -5.19% | 19.14 | 20.41 | 37239 | 7232.16 | 1.12% |
| 2025-01-27 | 20.46 | 20.25 | -0.18 | -0.88% | 20.14 | 20.81 | 18576 | 3791.49 | 0.56% |
| 2025-01-24 | 20.03 | 20.43 | 0.32 | 1.59% | 19.97 | 20.46 | 21297 | 4307.48 | 0.64% |
| 2025-01-23 | 20.26 | 20.11 | 0.18 | 0.90% | 19.92 | 20.26 | 23958 | 4805.16 | 0.72% |
| 2025-01-22 | 20.30 | 19.93 | -0.27 | -1.34% | 19.70 | 20.43 | 18791 | 3755.10 | 0.56% |
| 2025-01-21 | 20.50 | 20.20 | -0.32 | -1.56% | 19.72 | 20.53 | 31104 | 6244.95 | 0.93% |
| 2025-01-20 | 19.70 | 20.52 | 0.82 | 4.16% | 19.69 | 20.60 | 35557 | 7193.04 | 1.07% |
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。
