| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 18.560 | 18.220 | -0.180 | -0.98% | 18.170 | 19.000 | 41066 | 7620.292 | 5.03% |
| 2025-09-29 | 18.560 | 18.400 | 0.220 | 1.21% | 18.000 | 18.660 | 43107 | 7932.189 | 5.28% |
| 2025-09-26 | 18.450 | 18.180 | -0.320 | -1.73% | 17.820 | 18.800 | 54598 | 9959.135 | 6.69% |
| 2025-09-25 | 19.110 | 18.500 | -0.610 | -3.19% | 18.360 | 19.350 | 58864 | 11082.815 | 7.22% |
| 2025-09-24 | 19.170 | 19.110 | -0.600 | -3.04% | 18.600 | 19.200 | 63618 | 12077.665 | 7.80% |
| 2025-09-23 | 20.030 | 19.710 | 0.440 | 2.28% | 19.280 | 20.650 | 74578 | 14882.190 | 9.14% |
| 2025-09-22 | 19.400 | 19.270 | 0.100 | 0.52% | 19.000 | 20.080 | 56740 | 11086.747 | 6.95% |
| 2025-09-19 | 20.520 | 19.170 | -1.640 | -7.88% | 18.820 | 20.810 | 105787 | 20906.807 | 12.97% |
| 2025-09-18 | 20.690 | 20.810 | -0.170 | -0.81% | 20.610 | 21.820 | 93550 | 19908.328 | 11.47% |
| 2025-09-17 | 21.800 | 20.980 | -0.610 | -2.83% | 20.850 | 21.820 | 92209 | 19473.742 | 11.30% |
| 2025-09-16 | 20.650 | 21.590 | 0.890 | 4.30% | 20.400 | 22.340 | 126567 | 27338.773 | 15.51% |
| 2025-09-15 | 20.990 | 20.700 | -0.300 | -1.43% | 20.010 | 20.990 | 96079 | 19602.576 | 11.78% |
| 2025-09-12 | 21.750 | 21.000 | -0.970 | -4.42% | 20.800 | 22.500 | 142624 | 30483.594 | 17.48% |
| 2025-09-11 | 20.330 | 21.970 | 1.490 | 7.28% | 20.330 | 22.980 | 192242 | 41970.500 | 23.56% |
| 2025-09-10 | 20.000 | 20.480 | 0.480 | 2.40% | 19.960 | 21.690 | 135644 | 28441.615 | 16.63% |
| 2025-09-09 | 20.580 | 20.000 | -0.600 | -2.91% | 19.930 | 21.430 | 116551 | 24080.562 | 14.29% |
| 2025-09-08 | 22.600 | 20.600 | -2.400 | -10.43% | 20.280 | 22.610 | 183651 | 38605.195 | 22.51% |
| 2025-09-05 | 22.540 | 23.000 | 0.000 | 0.00% | 21.350 | 23.000 | 208916 | 46074.352 | 25.61% |
| 2025-09-04 | 25.020 | 23.000 | -3.200 | -12.21% | 22.400 | 25.470 | 240358 | 57335.648 | 29.46% |
| 2025-09-03 | 28.320 | 26.200 | -2.110 | -7.45% | 26.060 | 31.000 | 267287 | 77069.922 | 32.76% |
| 2025-09-02 | 27.400 | 28.310 | 0.000 | 0.00% | 26.330 | 36.360 | 338664 | 100168.906 | 41.51% |
| 2025-09-01 | 22.000 | 28.310 | 6.530 | 29.98% | 20.330 | 28.310 | 289915 | 67405.008 | 35.54% |
| 2025-08-29 | 18.000 | 21.780 | 5.020 | 29.95% | 17.500 | 21.780 | 245839 | 49625.105 | 30.13% |
| 2025-08-28 | 15.620 | 16.760 | 0.560 | 3.46% | 15.300 | 17.100 | 172952 | 27823.258 | 21.20% |
| 2025-08-27 | 15.570 | 16.200 | 0.140 | 0.87% | 15.410 | 18.880 | 202842 | 34541.859 | 24.86% |
| 2025-08-26 | 14.270 | 16.060 | 1.690 | 11.76% | 13.880 | 17.960 | 205076 | 32424.697 | 25.14% |
| 2025-08-25 | 13.750 | 14.370 | 1.120 | 8.45% | 13.300 | 14.440 | 114830 | 15865.451 | 14.08% |
| 2025-08-22 | 13.260 | 13.250 | -0.200 | -1.49% | 12.850 | 13.440 | 62806 | 8266.470 | 7.70% |
| 2025-08-21 | 13.420 | 13.450 | 0.040 | 0.30% | 13.330 | 14.300 | 76454 | 10496.023 | 9.37% |
| 2025-08-20 | 13.870 | 13.410 | -0.890 | -6.22% | 13.310 | 13.870 | 86488 | 11739.285 | 10.60% |
| 2025-08-19 | 13.700 | 14.300 | 0.220 | 1.56% | 13.020 | 14.900 | 173872 | 23816.215 | 21.31% |
| 2025-08-18 | 12.550 | 14.080 | 2.250 | 19.02% | 12.500 | 15.000 | 184703 | 25649.734 | 22.64% |
| 2025-08-15 | 10.910 | 11.830 | 0.910 | 8.33% | 10.880 | 12.200 | 76066 | 8837.769 | 9.32% |
| 2025-08-14 | 11.380 | 10.920 | -0.490 | -4.29% | 10.900 | 11.660 | 37421 | 4202.035 | 4.59% |
| 2025-08-13 | 11.200 | 11.410 | 0.210 | 1.88% | 11.100 | 11.460 | 37735 | 4272.483 | 4.63% |
| 2025-08-12 | 11.120 | 11.200 | 0.080 | 0.72% | 10.880 | 11.380 | 31028 | 3467.270 | 3.80% |
| 2025-08-11 | 10.870 | 11.120 | 0.250 | 2.30% | 10.810 | 11.290 | 25170 | 2787.267 | 3.09% |
| 2025-08-08 | 11.100 | 10.870 | -0.140 | -1.27% | 10.850 | 11.100 | 15834 | 1726.739 | 1.94% |
| 2025-08-07 | 11.180 | 11.010 | -0.110 | -0.99% | 10.960 | 11.210 | 13495 | 1493.426 | 1.65% |
| 2025-08-06 | 10.970 | 11.120 | 0.120 | 1.09% | 10.910 | 11.170 | 17248 | 1912.752 | 2.11% |
| 2025-08-05 | 10.890 | 11.000 | 0.110 | 1.01% | 10.870 | 11.060 | 11499 | 1261.363 | 1.41% |
| 2025-08-04 | 10.870 | 10.890 | 0.000 | 0.00% | 10.770 | 10.930 | 9653 | 1045.452 | 1.18% |
| 2025-08-01 | 10.860 | 10.890 | 0.070 | 0.65% | 10.810 | 10.940 | 10551 | 1147.411 | 1.29% |
| 2025-07-31 | 11.100 | 10.820 | -0.310 | -2.79% | 10.760 | 11.170 | 23036 | 2516.553 | 2.82% |
| 2025-07-30 | 11.310 | 11.130 | -0.180 | -1.59% | 11.000 | 11.310 | 18482 | 2050.900 | 2.27% |
| 2025-07-29 | 11.180 | 11.310 | 0.210 | 1.89% | 11.010 | 11.350 | 22880 | 2566.892 | 2.80% |
| 2025-07-28 | 11.210 | 11.100 | -0.060 | -0.54% | 11.000 | 11.450 | 19199 | 2151.815 | 2.35% |
| 2025-07-25 | 11.480 | 11.160 | -0.190 | -1.67% | 11.150 | 11.480 | 18540 | 2090.004 | 2.27% |
| 2025-07-24 | 11.250 | 11.350 | 0.100 | 0.89% | 11.210 | 11.450 | 18406 | 2081.983 | 2.26% |
| 2025-07-23 | 11.610 | 11.250 | -0.360 | -3.10% | 11.220 | 11.830 | 39066 | 4513.773 | 4.79% |
| 2025-07-22 | 11.620 | 11.610 | 0.130 | 1.13% | 11.410 | 11.830 | 47445 | 5503.806 | 5.82% |
| 2025-07-21 | 11.000 | 11.480 | 0.540 | 4.94% | 10.950 | 11.540 | 45140 | 5112.090 | 5.53% |
| 2025-07-18 | 10.950 | 10.940 | -0.010 | -0.09% | 10.920 | 11.100 | 8529 | 936.592 | 1.05% |
| 2025-07-17 | 10.990 | 10.950 | 0.070 | 0.64% | 10.910 | 11.070 | 10455 | 1148.069 | 1.28% |
| 2025-07-16 | 10.990 | 10.880 | -0.110 | -1.00% | 10.810 | 11.090 | 19600 | 2137.431 | 2.40% |
| 2025-07-15 | 11.180 | 10.990 | -0.160 | -1.43% | 10.850 | 11.220 | 17900 | 1966.231 | 2.19% |
| 2025-07-14 | 11.200 | 11.150 | 0.000 | 0.00% | 11.120 | 11.250 | 10530 | 1175.586 | 1.29% |
| 2025-07-11 | 11.100 | 11.150 | 0.030 | 0.27% | 11.090 | 11.350 | 18740 | 2102.993 | 2.30% |
| 2025-07-10 | 11.020 | 11.120 | 0.100 | 0.91% | 10.910 | 11.200 | 15469 | 1713.093 | 1.90% |
| 2025-07-09 | 11.230 | 11.020 | -0.170 | -1.52% | 10.940 | 11.290 | 18663 | 2072.482 | 2.29% |
| 2025-07-08 | 11.090 | 11.190 | 0.170 | 1.54% | 11.050 | 11.190 | 11287 | 1257.228 | 1.38% |
| 2025-07-07 | 10.990 | 11.020 | 0.060 | 0.55% | 10.910 | 11.130 | 10530 | 1163.871 | 1.29% |
| 2025-07-04 | 11.280 | 10.960 | -0.360 | -3.18% | 10.900 | 11.350 | 20327 | 2249.602 | 2.49% |
| 2025-07-03 | 11.370 | 11.320 | 0.020 | 0.18% | 11.230 | 11.430 | 11585 | 1313.303 | 1.42% |
| 2025-07-02 | 11.480 | 11.300 | -0.170 | -1.48% | 11.220 | 11.510 | 21281 | 2406.302 | 2.61% |
| 2025-07-01 | 11.890 | 11.470 | -0.350 | -2.96% | 11.420 | 11.890 | 30279 | 3500.728 | 3.71% |
| 2025-06-30 | 11.640 | 11.820 | 0.270 | 2.34% | 11.610 | 11.850 | 38744 | 4554.200 | 4.75% |
| 2025-06-27 | 11.460 | 11.550 | 0.010 | 0.09% | 11.430 | 11.790 | 22810 | 2646.912 | 2.80% |
| 2025-06-26 | 11.450 | 11.540 | 0.080 | 0.70% | 11.380 | 11.770 | 29918 | 3466.514 | 3.67% |
| 2025-06-25 | 11.450 | 11.460 | 0.100 | 0.88% | 11.210 | 11.470 | 23052 | 2619.885 | 2.83% |
| 2025-06-24 | 11.000 | 11.360 | 0.480 | 4.41% | 10.910 | 11.380 | 31010 | 3489.176 | 3.80% |
| 2025-06-23 | 10.950 | 10.880 | 0.210 | 1.97% | 10.540 | 11.050 | 18588 | 2003.725 | 2.28% |
| 2025-06-20 | 10.810 | 10.670 | -0.190 | -1.75% | 10.620 | 10.960 | 15139 | 1626.022 | 1.86% |
| 2025-06-19 | 11.250 | 10.860 | -0.430 | -3.81% | 10.700 | 11.390 | 26315 | 2898.289 | 3.23% |
| 2025-06-18 | 11.380 | 11.290 | -0.230 | -2.00% | 11.140 | 11.480 | 19842 | 2239.641 | 2.43% |
| 2025-06-17 | 11.910 | 11.520 | -0.290 | -2.46% | 11.390 | 11.910 | 22696 | 2633.590 | 2.78% |
| 2025-06-16 | 11.500 | 11.810 | 0.260 | 2.25% | 11.320 | 11.810 | 30264 | 3515.486 | 3.71% |
| 2025-06-13 | 11.950 | 11.550 | -0.450 | -3.75% | 11.550 | 11.990 | 40043 | 4680.991 | 4.91% |
| 2025-06-12 | 11.380 | 12.000 | 0.620 | 5.45% | 11.250 | 12.000 | 71037 | 8338.608 | 8.71% |
| 2025-06-11 | 11.150 | 11.380 | 0.310 | 2.80% | 11.050 | 11.520 | 31564 | 3590.756 | 3.87% |
荣亿精密(873223)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。
