| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 117.29 | 115.98 | -0.47 | -0.40% | 115.00 | 119.50 | 54360 | 63519.92 | 3.33% | 0.00 |
| 2026-03-24 | 114.31 | 116.45 | 5.14 | 4.62% | 113.13 | 119.27 | 71155 | 82549.83 | 4.36% | 0.00 |
| 2026-03-23 | 113.00 | 111.31 | -5.42 | -4.64% | 110.20 | 117.00 | 76473 | 86003.16 | 4.69% | 0.00 |
| 2026-03-20 | 122.42 | 116.73 | -5.10 | -4.19% | 116.66 | 125.84 | 82071 | 98808.91 | 5.03% | 0.00 |
| 2026-03-19 | 120.01 | 121.83 | -1.52 | -1.23% | 119.88 | 126.36 | 91949 | 113143.44 | 5.64% | 3.00 |
| 2026-03-18 | 115.06 | 123.35 | 8.29 | 7.20% | 115.00 | 124.00 | 96419 | 116179.09 | 5.91% | 7.00 |
| 2026-03-17 | 112.20 | 115.06 | 2.98 | 2.66% | 111.00 | 120.52 | 80758 | 93964.95 | 4.95% | 0.00 |
| 2026-03-16 | 111.69 | 112.08 | 0.08 | 0.07% | 109.00 | 113.85 | 58720 | 65568.90 | 3.60% | 0.00 |
| 2026-03-13 | 111.93 | 112.00 | -1.31 | -1.16% | 109.07 | 114.80 | 59601 | 66605.45 | 3.65% | 0.00 |
| 2026-03-12 | 117.00 | 113.31 | -5.59 | -4.70% | 110.70 | 118.00 | 79066 | 89853.98 | 4.85% | 0.00 |
| 2026-03-11 | 118.00 | 118.90 | 0.55 | 0.46% | 113.90 | 119.00 | 82621 | 96192.73 | 5.07% | 0.00 |
| 2026-03-10 | 108.31 | 118.35 | 11.02 | 10.27% | 108.31 | 118.68 | 111129 | 127582.31 | 6.81% | 0.00 |
| 2026-03-09 | 102.80 | 107.33 | 1.43 | 1.35% | 101.66 | 108.90 | 103411 | 109372.51 | 6.34% | 0.00 |
| 2026-03-06 | 92.97 | 105.90 | 12.90 | 13.87% | 92.43 | 106.75 | 101406 | 102173.27 | 6.22% | 0.00 |
| 2026-03-05 | 90.37 | 93.00 | 4.31 | 4.86% | 89.55 | 93.96 | 52458 | 48256.91 | 3.22% | 0.00 |
| 2026-03-04 | 91.00 | 88.69 | -2.79 | -3.05% | 88.01 | 91.66 | 53332 | 47657.58 | 3.27% | 0.00 |
| 2026-03-03 | 96.69 | 91.48 | -4.98 | -5.16% | 91.05 | 97.65 | 60030 | 56183.63 | 3.68% | 0.00 |
| 2026-03-02 | 98.00 | 96.46 | -2.21 | -2.24% | 95.06 | 99.71 | 64368 | 62197.41 | 3.95% | 0.00 |
| 2026-02-27 | 98.50 | 98.67 | -0.33 | -0.33% | 98.13 | 100.79 | 30289 | 29945.26 | 1.86% | 0.00 |
| 2026-02-26 | 101.40 | 99.00 | -2.50 | -2.46% | 98.39 | 102.48 | 43645 | 43319.96 | 2.68% | 0.00 |
| 2026-02-25 | 98.07 | 101.50 | 3.01 | 3.06% | 96.69 | 102.80 | 60435 | 60254.36 | 3.71% | 0.00 |
| 2026-02-24 | 102.60 | 98.49 | -2.70 | -2.67% | 97.00 | 103.00 | 54661 | 53889.35 | 3.35% | 0.00 |
| 2026-02-13 | 104.40 | 101.19 | -2.81 | -2.70% | 101.01 | 105.40 | 33056 | 34019.39 | 2.03% | 0.00 |
| 2026-02-12 | 104.96 | 104.00 | -0.68 | -0.65% | 103.50 | 106.88 | 34441 | 35981.99 | 2.11% | 0.00 |
| 2026-02-11 | 107.00 | 104.68 | -2.03 | -1.90% | 104.59 | 108.82 | 43452 | 46088.77 | 2.66% | 0.00 |
| 2026-02-10 | 101.60 | 106.71 | 5.30 | 5.23% | 100.88 | 108.88 | 67486 | 71520.50 | 4.14% | 0.00 |
| 2026-02-09 | 101.19 | 101.41 | 1.73 | 1.74% | 99.45 | 102.48 | 41540 | 42124.66 | 2.55% | 0.00 |
| 2026-02-06 | 99.51 | 99.68 | -0.52 | -0.52% | 97.73 | 103.33 | 42499 | 42896.14 | 2.61% | 0.00 |
| 2026-02-05 | 101.51 | 100.20 | -2.60 | -2.53% | 98.30 | 103.36 | 56861 | 56826.56 | 3.49% | 0.00 |
| 2026-02-04 | 100.01 | 102.80 | 1.76 | 1.74% | 98.90 | 103.00 | 52600 | 53393.59 | 3.23% | 0.00 |
| 2026-02-03 | 98.56 | 101.04 | 2.54 | 2.58% | 97.00 | 101.86 | 63547 | 63239.43 | 3.90% | 0.00 |
| 2026-02-02 | 102.25 | 98.50 | -3.75 | -3.67% | 97.81 | 104.64 | 82013 | 82807.01 | 5.03% | 0.00 |
| 2026-01-30 | 102.10 | 102.25 | 0.59 | 0.58% | 100.50 | 107.50 | 64648 | 66734.35 | 3.96% | 0.00 |
| 2026-01-29 | 102.28 | 101.66 | -0.83 | -0.81% | 99.70 | 103.86 | 52962 | 53753.27 | 3.25% | 0.00 |
| 2026-01-28 | 101.00 | 102.49 | 1.81 | 1.80% | 100.03 | 103.89 | 57507 | 58574.72 | 3.53% | 0.00 |
| 2026-01-27 | 100.00 | 100.68 | 0.40 | 0.40% | 98.12 | 102.80 | 52245 | 52401.96 | 3.20% | 0.00 |
| 2026-01-26 | 101.50 | 100.28 | -1.99 | -1.95% | 98.56 | 102.88 | 65551 | 65660.86 | 4.02% | 0.00 |
| 2026-01-23 | 99.36 | 102.27 | 2.92 | 2.94% | 98.84 | 104.68 | 65825 | 67125.62 | 4.06% | 0.00 |
| 2026-01-22 | 104.00 | 99.35 | -4.18 | -4.04% | 98.50 | 104.68 | 70303 | 70631.81 | 4.33% | 0.00 |
| 2026-01-21 | 103.83 | 103.53 | -0.07 | -0.07% | 102.40 | 106.80 | 58044 | 60596.19 | 3.58% | 0.00 |
| 2026-01-20 | 104.42 | 103.60 | -1.34 | -1.28% | 101.79 | 105.10 | 57166 | 58987.44 | 3.52% | 0.00 |
| 2026-01-19 | 107.15 | 104.94 | -2.31 | -2.15% | 104.00 | 109.38 | 73678 | 78189.90 | 4.54% | 0.00 |
| 2026-01-16 | 103.80 | 107.25 | 2.35 | 2.24% | 103.80 | 112.44 | 94421 | 102298.86 | 5.82% | 3.00 |
| 2026-01-15 | 101.58 | 104.90 | 1.56 | 1.51% | 101.58 | 108.96 | 105087 | 110609.54 | 6.47% | 0.00 |
| 2026-01-14 | 113.00 | 103.34 | -11.12 | -9.72% | 101.00 | 113.00 | 196677 | 209117.84 | 12.12% | 0.00 |
| 2026-01-13 | 110.00 | 114.46 | 19.08 | 20.00% | 104.00 | 114.46 | 212245 | 236878.67 | 13.08% | 5.00 |
| 2026-01-12 | 95.70 | 95.38 | -1.58 | -1.63% | 93.00 | 96.88 | 69563 | 66015.12 | 4.29% | 0.00 |
| 2026-01-09 | 93.00 | 96.96 | 4.56 | 4.94% | 90.00 | 98.00 | 86117 | 81729.19 | 5.31% | 0.00 |
| 2026-01-08 | 91.90 | 92.40 | 1.16 | 1.27% | 91.00 | 95.56 | 90256 | 84265.99 | 5.56% | 0.00 |
| 2026-01-07 | 82.30 | 91.24 | 9.14 | 11.13% | 81.50 | 92.00 | 129790 | 113405.62 | 8.00% | 0.00 |
| 2026-01-06 | 81.36 | 82.10 | 0.75 | 0.92% | 80.28 | 83.20 | 59080 | 48291.95 | 3.64% | 0.00 |
| 2026-01-05 | 77.70 | 81.35 | 3.56 | 4.58% | 75.12 | 81.59 | 86423 | 68831.88 | 5.32% | 0.00 |
| 2025-12-31 | 77.35 | 77.79 | 0.42 | 0.54% | 75.03 | 78.24 | 58293 | 44458.74 | 3.59% | 0.00 |
| 2025-12-30 | 78.50 | 77.37 | -1.38 | -1.75% | 76.40 | 78.95 | 52837 | 40914.90 | 3.25% | 0.00 |
| 2025-12-29 | 79.30 | 78.75 | -0.38 | -0.48% | 78.50 | 80.53 | 42647 | 33824.18 | 2.63% | 0.00 |
| 2025-12-26 | 79.60 | 79.13 | -0.64 | -0.80% | 78.50 | 79.94 | 38241 | 30244.12 | 2.36% | 0.00 |
| 2025-12-25 | 80.58 | 79.77 | -1.15 | -1.42% | 78.51 | 80.77 | 49126 | 39023.95 | 3.03% | 3.00 |
| 2025-12-24 | 80.09 | 80.92 | 0.82 | 1.02% | 79.60 | 82.00 | 45872 | 36948.65 | 2.83% | 0.00 |
| 2025-12-23 | 80.00 | 80.10 | 0.19 | 0.24% | 79.71 | 81.36 | 39867 | 32055.10 | 2.46% | 0.00 |
| 2025-12-22 | 82.79 | 79.91 | -2.49 | -3.02% | 78.78 | 82.79 | 50940 | 40797.59 | 3.14% | 0.00 |
| 2025-12-19 | 80.55 | 82.40 | 1.87 | 2.32% | 79.10 | 83.98 | 39723 | 32627.80 | 2.45% | 0.00 |
| 2025-12-18 | 81.40 | 80.53 | -1.37 | -1.67% | 80.50 | 81.89 | 27635 | 22421.70 | 1.70% | 0.00 |
| 2025-12-17 | 81.87 | 81.90 | 1.00 | 1.24% | 80.21 | 82.38 | 30875 | 25197.14 | 1.90% | 0.00 |
| 2025-12-16 | 82.06 | 80.90 | -0.60 | -0.74% | 80.80 | 82.80 | 29572 | 24130.01 | 1.82% | 0.00 |
| 2025-12-15 | 87.00 | 81.50 | -5.22 | -6.02% | 81.01 | 87.00 | 63852 | 52601.05 | 3.93% | 0.00 |
| 2025-12-12 | 89.27 | 86.72 | -1.67 | -1.89% | 86.25 | 89.74 | 48926 | 42890.98 | 3.01% | 0.00 |
| 2025-12-11 | 87.35 | 88.39 | 1.74 | 2.01% | 86.70 | 90.87 | 44179 | 39263.73 | 2.72% | 0.00 |
| 2025-12-10 | 86.88 | 86.65 | 1.36 | 1.59% | 85.73 | 87.88 | 36991 | 32123.37 | 2.28% | 0.00 |
| 2025-12-09 | 86.26 | 85.29 | -1.72 | -1.98% | 84.88 | 87.77 | 48918 | 41982.47 | 3.01% | 0.00 |
| 2025-12-08 | 96.49 | 87.01 | -9.44 | -9.79% | 85.88 | 96.80 | 115461 | 101635.43 | 7.11% | 0.00 |
| 2025-12-05 | 95.59 | 96.45 | 1.08 | 1.13% | 93.50 | 96.66 | 33244 | 31709.49 | 2.05% | 0.00 |
| 2025-12-04 | 92.60 | 95.37 | 3.57 | 3.89% | 92.00 | 96.49 | 37907 | 36085.95 | 2.34% | 0.00 |
| 2025-12-03 | 93.90 | 91.80 | -1.43 | -1.53% | 91.29 | 94.50 | 25509 | 23636.94 | 1.57% | 0.00 |
| 2025-12-02 | 94.00 | 93.23 | -2.01 | -2.11% | 92.96 | 95.97 | 27036 | 25454.30 | 1.67% | 0.00 |
| 2025-12-01 | 99.70 | 95.24 | -4.46 | -4.47% | 92.01 | 100.69 | 62060 | 59152.52 | 3.82% | 0.00 |
| 2025-11-28 | 95.01 | 99.70 | 3.70 | 3.85% | 95.01 | 100.88 | 71238 | 70762.88 | 4.39% | 0.00 |
| 2025-11-27 | 91.54 | 96.00 | 3.75 | 4.07% | 91.23 | 97.48 | 65576 | 62326.35 | 4.04% | 0.00 |
| 2025-11-26 | 87.80 | 92.25 | 4.75 | 5.43% | 87.51 | 95.00 | 68768 | 63541.05 | 4.24% | 0.00 |
| 2025-11-25 | 88.88 | 87.50 | -0.86 | -0.97% | 86.94 | 90.98 | 55337 | 49281.48 | 3.41% | 0.00 |
| 2025-11-24 | 86.68 | 88.36 | 1.96 | 2.27% | 84.60 | 89.40 | 45825 | 40080.00 | 2.82% | 0.00 |
荣昌生物(688331)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。
