| 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 | 3.52 | 3.55 | 0.07 | 2.01% | 3.49 | 3.58 | 124347 | 4400.06 | 2.03% |
| 2026-03-24 | 3.40 | 3.48 | 0.21 | 6.42% | 3.29 | 3.48 | 236532 | 8014.66 | 3.87% |
| 2026-03-23 | 3.47 | 3.27 | -0.26 | -7.37% | 3.18 | 3.47 | 238653 | 8004.28 | 3.90% |
| 2026-03-20 | 3.72 | 3.53 | -0.17 | -4.59% | 3.53 | 3.75 | 174046 | 6261.65 | 2.85% |
| 2026-03-19 | 3.82 | 3.70 | -0.14 | -3.65% | 3.68 | 3.84 | 128876 | 4829.94 | 2.11% |
| 2026-03-18 | 3.77 | 3.84 | 0.08 | 2.13% | 3.74 | 3.84 | 106188 | 4030.02 | 1.74% |
| 2026-03-17 | 3.80 | 3.76 | -0.04 | -1.05% | 3.76 | 3.86 | 134500 | 5138.66 | 2.20% |
| 2026-03-16 | 3.80 | 3.80 | 0.00 | 0.00% | 3.78 | 3.85 | 102537 | 3905.74 | 1.68% |
| 2026-03-13 | 3.75 | 3.80 | 0.05 | 1.33% | 3.74 | 3.83 | 141822 | 5388.86 | 2.32% |
| 2026-03-12 | 3.80 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 88302 | 3333.03 | 1.44% |
| 2026-03-11 | 3.81 | 3.79 | -0.02 | -0.52% | 3.77 | 3.83 | 98041 | 3719.78 | 1.60% |
| 2026-03-10 | 3.76 | 3.81 | 0.08 | 2.14% | 3.74 | 3.82 | 123588 | 4691.92 | 2.02% |
| 2026-03-09 | 3.77 | 3.73 | -0.07 | -1.84% | 3.70 | 3.81 | 122352 | 4577.31 | 2.00% |
| 2026-03-06 | 3.63 | 3.80 | 0.15 | 4.11% | 3.61 | 3.81 | 185159 | 6945.78 | 3.03% |
| 2026-03-05 | 3.64 | 3.65 | 0.08 | 2.24% | 3.63 | 3.68 | 110881 | 4054.75 | 1.81% |
| 2026-03-04 | 3.60 | 3.57 | -0.05 | -1.38% | 3.54 | 3.63 | 126259 | 4521.52 | 2.07% |
| 2026-03-03 | 3.71 | 3.62 | -0.07 | -1.90% | 3.62 | 3.75 | 142984 | 5269.30 | 2.34% |
| 2026-03-02 | 3.83 | 3.69 | -0.17 | -4.40% | 3.69 | 3.83 | 205291 | 7675.37 | 3.36% |
| 2026-02-27 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.86 | 88435 | 3384.57 | 1.45% |
| 2026-02-26 | 3.89 | 3.81 | -0.06 | -1.55% | 3.80 | 3.90 | 118765 | 4559.22 | 1.94% |
| 2026-02-25 | 3.84 | 3.87 | 0.05 | 1.31% | 3.81 | 3.90 | 132241 | 5129.74 | 2.16% |
| 2026-02-24 | 3.77 | 3.82 | 0.07 | 1.87% | 3.76 | 3.83 | 99031 | 3771.39 | 1.62% |
| 2026-02-13 | 3.80 | 3.75 | -0.05 | -1.32% | 3.75 | 3.82 | 79577 | 3009.41 | 1.30% |
| 2026-02-12 | 3.89 | 3.80 | -0.08 | -2.06% | 3.78 | 3.89 | 135870 | 5188.93 | 2.22% |
| 2026-02-11 | 3.92 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 102422 | 3977.99 | 1.68% |
| 2026-02-10 | 3.91 | 3.91 | 0.01 | 0.26% | 3.88 | 3.94 | 104502 | 4093.37 | 1.71% |
| 2026-02-09 | 3.88 | 3.90 | 0.04 | 1.04% | 3.87 | 3.92 | 103455 | 4033.38 | 1.69% |
| 2026-02-06 | 3.84 | 3.86 | 0.01 | 0.26% | 3.84 | 3.89 | 102461 | 3961.74 | 1.68% |
| 2026-02-05 | 3.86 | 3.85 | -0.02 | -0.52% | 3.84 | 3.90 | 90506 | 3498.26 | 1.48% |
| 2026-02-04 | 3.80 | 3.87 | 0.07 | 1.84% | 3.78 | 3.88 | 142999 | 5499.38 | 2.34% |
| 2026-02-03 | 3.78 | 3.80 | 0.03 | 0.80% | 3.78 | 3.81 | 88527 | 3358.28 | 1.45% |
| 2026-02-02 | 3.79 | 3.77 | -0.02 | -0.53% | 3.75 | 3.82 | 100487 | 3814.27 | 1.64% |
| 2026-01-30 | 3.79 | 3.79 | -0.01 | -0.26% | 3.75 | 3.82 | 112004 | 4235.95 | 1.83% |
| 2026-01-29 | 3.81 | 3.80 | -0.03 | -0.78% | 3.75 | 3.86 | 139523 | 5325.52 | 2.28% |
| 2026-01-28 | 3.92 | 3.83 | -0.09 | -2.30% | 3.82 | 3.94 | 191206 | 7364.61 | 3.13% |
| 2026-01-27 | 3.97 | 3.92 | -0.06 | -1.51% | 3.82 | 3.97 | 214574 | 8343.15 | 3.51% |
| 2026-01-26 | 3.92 | 3.98 | 0.07 | 1.79% | 3.86 | 3.99 | 309960 | 12218.10 | 5.07% |
| 2026-01-23 | 3.91 | 3.91 | 0.01 | 0.26% | 3.89 | 3.92 | 89977 | 3517.70 | 1.47% |
| 2026-01-22 | 3.85 | 3.90 | 0.04 | 1.04% | 3.82 | 3.90 | 115629 | 4477.00 | 1.89% |
| 2026-01-21 | 3.83 | 3.86 | 0.01 | 0.26% | 3.78 | 3.86 | 97541 | 3735.94 | 1.60% |
| 2026-01-20 | 3.84 | 3.85 | 0.01 | 0.26% | 3.80 | 3.86 | 125470 | 4806.53 | 2.05% |
| 2026-01-19 | 3.79 | 3.84 | 0.05 | 1.32% | 3.77 | 3.84 | 97900 | 3743.03 | 1.60% |
| 2026-01-16 | 3.85 | 3.79 | -0.06 | -1.56% | 3.77 | 3.87 | 134492 | 5117.91 | 2.20% |
| 2026-01-15 | 3.92 | 3.85 | -0.08 | -2.04% | 3.83 | 3.92 | 146746 | 5670.06 | 2.40% |
| 2026-01-14 | 3.90 | 3.93 | 0.01 | 0.26% | 3.87 | 3.98 | 239780 | 9422.80 | 3.92% |
| 2026-01-13 | 3.89 | 3.92 | 0.05 | 1.29% | 3.85 | 4.00 | 286210 | 11277.04 | 4.68% |
| 2026-01-12 | 3.82 | 3.87 | 0.04 | 1.04% | 3.81 | 3.87 | 155001 | 5963.89 | 2.54% |
| 2026-01-09 | 3.81 | 3.83 | 0.02 | 0.52% | 3.77 | 3.85 | 137084 | 5223.97 | 2.24% |
| 2026-01-08 | 3.75 | 3.81 | 0.06 | 1.60% | 3.73 | 3.84 | 155687 | 5920.92 | 2.55% |
| 2026-01-07 | 3.88 | 3.75 | -0.12 | -3.10% | 3.73 | 3.89 | 231578 | 8766.39 | 3.79% |
| 2026-01-06 | 3.79 | 3.87 | 0.08 | 2.11% | 3.79 | 4.10 | 328674 | 12884.18 | 5.38% |
| 2026-01-05 | 3.65 | 3.79 | 0.14 | 3.84% | 3.65 | 3.82 | 170532 | 6397.85 | 2.79% |
| 2025-12-31 | 3.64 | 3.65 | 0.01 | 0.27% | 3.60 | 3.66 | 83341 | 3028.43 | 1.36% |
| 2025-12-30 | 3.68 | 3.64 | -0.04 | -1.09% | 3.63 | 3.70 | 73906 | 2705.98 | 1.21% |
| 2025-12-29 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.71 | 79785 | 2935.04 | 1.31% |
| 2025-12-26 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 81933 | 3044.82 | 1.34% |
| 2025-12-25 | 3.70 | 3.74 | 0.06 | 1.63% | 3.67 | 3.74 | 73232 | 2716.02 | 1.20% |
| 2025-12-24 | 3.69 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 66841 | 2464.49 | 1.09% |
| 2025-12-23 | 3.74 | 3.68 | -0.05 | -1.34% | 3.66 | 3.74 | 81353 | 2998.26 | 1.33% |
| 2025-12-22 | 3.75 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 88583 | 3295.81 | 1.45% |
| 2025-12-19 | 3.69 | 3.75 | 0.05 | 1.35% | 3.65 | 3.76 | 108655 | 4042.70 | 1.78% |
| 2025-12-18 | 3.58 | 3.70 | 0.12 | 3.35% | 3.56 | 3.75 | 175088 | 6458.16 | 2.86% |
| 2025-12-17 | 3.59 | 3.58 | -0.01 | -0.28% | 3.52 | 3.61 | 95420 | 3402.78 | 1.56% |
| 2025-12-16 | 3.64 | 3.59 | -0.05 | -1.37% | 3.58 | 3.65 | 87254 | 3146.56 | 1.43% |
| 2025-12-15 | 3.59 | 3.64 | 0.03 | 0.83% | 3.57 | 3.68 | 100655 | 3660.76 | 1.65% |
| 2025-12-12 | 3.65 | 3.61 | -0.04 | -1.10% | 3.59 | 3.67 | 118947 | 4323.60 | 1.95% |
| 2025-12-11 | 3.78 | 3.65 | -0.12 | -3.18% | 3.64 | 3.79 | 176683 | 6526.88 | 2.89% |
| 2025-12-10 | 3.84 | 3.77 | -0.07 | -1.82% | 3.76 | 3.85 | 153913 | 5838.91 | 2.52% |
| 2025-12-09 | 3.91 | 3.84 | -0.08 | -2.04% | 3.83 | 3.93 | 94715 | 3662.64 | 1.55% |
| 2025-12-08 | 3.92 | 3.92 | 0.00 | 0.00% | 3.91 | 3.97 | 94359 | 3708.63 | 1.54% |
| 2025-12-05 | 3.85 | 3.92 | 0.06 | 1.55% | 3.82 | 3.93 | 99133 | 3845.73 | 1.62% |
| 2025-12-04 | 3.92 | 3.86 | -0.08 | -2.03% | 3.83 | 3.94 | 118608 | 4596.92 | 1.94% |
| 2025-12-03 | 3.95 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 112506 | 4439.66 | 1.84% |
| 2025-12-02 | 3.94 | 3.95 | 0.00 | 0.00% | 3.88 | 3.97 | 106680 | 4193.49 | 1.75% |
| 2025-12-01 | 3.94 | 3.95 | 0.03 | 0.77% | 3.91 | 3.97 | 120937 | 4777.57 | 1.98% |
| 2025-11-28 | 3.86 | 3.92 | 0.06 | 1.55% | 3.82 | 3.93 | 120920 | 4687.03 | 1.98% |
| 2025-11-27 | 3.86 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 99575 | 3839.69 | 1.63% |
| 2025-11-26 | 3.87 | 3.85 | -0.02 | -0.52% | 3.85 | 3.95 | 142985 | 5571.91 | 2.34% |
| 2025-11-25 | 3.83 | 3.87 | 0.06 | 1.57% | 3.79 | 3.90 | 129995 | 5018.75 | 2.13% |
| 2025-11-24 | 3.72 | 3.81 | 0.10 | 2.70% | 3.72 | 3.84 | 181002 | 6864.90 | 2.96% |
尚荣医疗(002551)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。
