| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 3.90 | 3.81 | -0.41 | -9.72% | 3.80 | 4.10 | 1701991 | 66060.44 | 27.86% |
| 2025-05-15 | 4.33 | 4.22 | -0.17 | -3.87% | 4.10 | 4.70 | 2326528 | 102681.02 | 38.08% |
| 2025-05-14 | 4.39 | 4.39 | 0.40 | 10.03% | 4.33 | 4.39 | 1160588 | 50942.33 | 18.99% |
| 2025-05-13 | 3.69 | 3.99 | 0.36 | 9.92% | 3.53 | 3.99 | 1157000 | 43062.41 | 18.94% |
| 2025-05-12 | 3.31 | 3.63 | 0.33 | 10.00% | 3.26 | 3.63 | 316222 | 11072.82 | 5.18% |
| 2025-05-09 | 3.34 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 96488 | 3187.84 | 1.58% |
| 2025-05-08 | 3.27 | 3.33 | 0.06 | 1.83% | 3.26 | 3.33 | 108869 | 3604.70 | 1.78% |
| 2025-05-07 | 3.27 | 3.27 | 0.01 | 0.31% | 3.24 | 3.31 | 126584 | 4142.20 | 2.07% |
| 2025-05-06 | 3.22 | 3.26 | 0.05 | 1.56% | 3.22 | 3.27 | 107074 | 3477.65 | 1.75% |
| 2025-04-30 | 3.14 | 3.21 | 0.08 | 2.56% | 3.13 | 3.24 | 139126 | 4443.68 | 2.28% |
| 2025-04-29 | 3.08 | 3.13 | 0.06 | 1.95% | 3.03 | 3.16 | 139033 | 4345.90 | 2.28% |
| 2025-04-28 | 3.16 | 3.07 | -0.09 | -2.85% | 3.05 | 3.16 | 143499 | 4415.19 | 2.35% |
| 2025-04-25 | 3.16 | 3.16 | 0.00 | 0.00% | 3.13 | 3.19 | 127198 | 4022.15 | 2.08% |
| 2025-04-24 | 3.17 | 3.16 | 0.00 | 0.00% | 3.12 | 3.21 | 119315 | 3770.33 | 1.95% |
| 2025-04-23 | 3.13 | 3.16 | 0.02 | 0.64% | 3.13 | 3.17 | 119839 | 3782.08 | 1.96% |
| 2025-04-22 | 3.12 | 3.14 | 0.03 | 0.96% | 3.09 | 3.15 | 111275 | 3475.19 | 1.82% |
| 2025-04-21 | 3.09 | 3.11 | 0.04 | 1.30% | 3.04 | 3.13 | 112628 | 3495.86 | 1.84% |
| 2025-04-18 | 3.07 | 3.07 | 0.00 | 0.00% | 3.03 | 3.11 | 108176 | 3315.12 | 1.77% |
| 2025-04-17 | 3.00 | 3.07 | 0.04 | 1.32% | 3.00 | 3.13 | 123661 | 3797.72 | 2.02% |
| 2025-04-16 | 3.10 | 3.03 | -0.08 | -2.57% | 2.97 | 3.11 | 176602 | 5355.84 | 2.89% |
| 2025-04-15 | 3.09 | 3.11 | 0.03 | 0.97% | 3.05 | 3.14 | 176304 | 5461.77 | 2.89% |
| 2025-04-14 | 3.00 | 3.08 | 0.14 | 4.76% | 2.99 | 3.12 | 228122 | 6999.70 | 3.73% |
| 2025-04-11 | 2.92 | 2.94 | 0.00 | 0.00% | 2.91 | 3.00 | 170974 | 5058.48 | 2.80% |
| 2025-04-10 | 2.91 | 2.94 | 0.08 | 2.80% | 2.91 | 3.00 | 266283 | 7878.97 | 4.36% |
| 2025-04-09 | 2.79 | 2.86 | 0.00 | 0.00% | 2.57 | 2.90 | 384081 | 10526.03 | 6.29% |
| 2025-04-08 | 2.93 | 2.86 | -0.25 | -8.04% | 2.80 | 3.01 | 574247 | 16443.58 | 9.40% |
| 2025-04-07 | 3.17 | 3.11 | -0.34 | -9.86% | 3.11 | 3.25 | 211050 | 6658.29 | 3.45% |
| 2025-04-03 | 3.29 | 3.45 | 0.13 | 3.92% | 3.29 | 3.65 | 711226 | 24969.17 | 11.64% |
| 2025-04-02 | 3.45 | 3.32 | -0.10 | -2.92% | 3.32 | 3.45 | 344428 | 11639.32 | 5.64% |
| 2025-04-01 | 3.45 | 3.42 | -0.05 | -1.44% | 3.39 | 3.51 | 517357 | 17856.49 | 8.47% |
| 2025-03-31 | 3.39 | 3.47 | 0.11 | 3.27% | 3.29 | 3.56 | 747295 | 25565.90 | 12.23% |
| 2025-03-28 | 3.32 | 3.36 | 0.03 | 0.90% | 3.26 | 3.43 | 218268 | 7267.04 | 3.57% |
| 2025-03-27 | 3.30 | 3.33 | 0.01 | 0.30% | 3.23 | 3.36 | 142510 | 4711.39 | 2.33% |
| 2025-03-26 | 3.23 | 3.32 | 0.06 | 1.84% | 3.23 | 3.34 | 156604 | 5186.21 | 2.56% |
| 2025-03-25 | 3.26 | 3.26 | 0.02 | 0.62% | 3.18 | 3.33 | 209864 | 6804.77 | 3.43% |
| 2025-03-24 | 3.45 | 3.24 | -0.18 | -5.26% | 3.18 | 3.46 | 205514 | 6750.40 | 3.36% |
| 2025-03-21 | 3.46 | 3.42 | -0.06 | -1.72% | 3.41 | 3.49 | 119044 | 4100.35 | 1.95% |
| 2025-03-20 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.51 | 94459 | 3286.59 | 1.55% |
| 2025-03-19 | 3.50 | 3.49 | -0.03 | -0.85% | 3.46 | 3.53 | 101559 | 3541.14 | 1.66% |
| 2025-03-18 | 3.55 | 3.52 | 0.00 | 0.00% | 3.48 | 3.55 | 97835 | 3425.01 | 1.60% |
| 2025-03-17 | 3.56 | 3.52 | -0.02 | -0.56% | 3.50 | 3.58 | 146274 | 5161.56 | 2.39% |
| 2025-03-14 | 3.43 | 3.54 | 0.10 | 2.91% | 3.40 | 3.55 | 206208 | 7183.41 | 3.37% |
| 2025-03-13 | 3.43 | 3.44 | -0.01 | -0.29% | 3.35 | 3.46 | 130096 | 4430.58 | 2.13% |
| 2025-03-12 | 3.44 | 3.45 | 0.00 | 0.00% | 3.42 | 3.47 | 129405 | 4459.36 | 2.12% |
| 2025-03-11 | 3.38 | 3.45 | 0.02 | 0.58% | 3.36 | 3.47 | 140495 | 4801.89 | 2.30% |
| 2025-03-10 | 3.42 | 3.43 | 0.07 | 2.08% | 3.40 | 3.50 | 222450 | 7661.14 | 3.64% |
| 2025-03-07 | 3.42 | 3.36 | -0.07 | -2.04% | 3.34 | 3.45 | 137145 | 4641.57 | 2.24% |
| 2025-03-06 | 3.39 | 3.43 | 0.05 | 1.48% | 3.35 | 3.43 | 128092 | 4358.00 | 2.10% |
| 2025-03-05 | 3.43 | 3.38 | -0.06 | -1.74% | 3.32 | 3.45 | 128197 | 4300.83 | 2.10% |
| 2025-03-04 | 3.35 | 3.44 | 0.08 | 2.38% | 3.31 | 3.44 | 120034 | 4076.52 | 1.96% |
| 2025-03-03 | 3.32 | 3.36 | 0.04 | 1.20% | 3.31 | 3.41 | 141951 | 4782.61 | 2.32% |
| 2025-02-28 | 3.40 | 3.32 | -0.09 | -2.64% | 3.31 | 3.41 | 137436 | 4607.17 | 2.25% |
| 2025-02-27 | 3.41 | 3.41 | -0.02 | -0.58% | 3.34 | 3.45 | 122912 | 4169.20 | 2.01% |
| 2025-02-26 | 3.40 | 3.43 | 0.03 | 0.88% | 3.36 | 3.44 | 114635 | 3917.01 | 1.88% |
| 2025-02-25 | 3.37 | 3.40 | 0.00 | 0.00% | 3.35 | 3.44 | 120213 | 4088.98 | 1.97% |
| 2025-02-24 | 3.38 | 3.40 | 0.01 | 0.29% | 3.35 | 3.42 | 128361 | 4346.86 | 2.10% |
| 2025-02-21 | 3.43 | 3.39 | -0.05 | -1.45% | 3.35 | 3.45 | 137988 | 4665.01 | 2.26% |
| 2025-02-20 | 3.35 | 3.44 | 0.08 | 2.38% | 3.35 | 3.46 | 142905 | 4889.64 | 2.34% |
| 2025-02-19 | 3.33 | 3.36 | 0.02 | 0.60% | 3.30 | 3.38 | 141889 | 4747.71 | 2.32% |
| 2025-02-18 | 3.47 | 3.34 | -0.15 | -4.30% | 3.32 | 3.48 | 176145 | 5975.36 | 2.88% |
| 2025-02-17 | 3.42 | 3.49 | 0.12 | 3.56% | 3.41 | 3.61 | 259748 | 9088.84 | 4.26% |
| 2025-02-14 | 3.28 | 3.37 | 0.07 | 2.12% | 3.27 | 3.40 | 192673 | 6474.03 | 3.16% |
| 2025-02-13 | 3.30 | 3.30 | -0.01 | -0.30% | 3.28 | 3.33 | 115366 | 3809.16 | 1.89% |
| 2025-02-12 | 3.30 | 3.31 | 0.00 | 0.00% | 3.26 | 3.34 | 142253 | 4687.50 | 2.33% |
| 2025-02-11 | 3.34 | 3.31 | -0.04 | -1.19% | 3.26 | 3.35 | 150479 | 4959.26 | 2.47% |
| 2025-02-10 | 3.27 | 3.35 | 0.09 | 2.76% | 3.25 | 3.35 | 190740 | 6327.56 | 3.13% |
| 2025-02-07 | 3.18 | 3.26 | 0.10 | 3.16% | 3.17 | 3.28 | 194304 | 6296.18 | 3.18% |
| 2025-02-06 | 3.16 | 3.16 | 0.02 | 0.64% | 3.06 | 3.17 | 168440 | 5272.80 | 2.76% |
| 2025-02-05 | 3.09 | 3.14 | 0.09 | 2.95% | 3.05 | 3.17 | 246784 | 7747.54 | 4.04% |
| 2025-01-27 | 2.97 | 3.05 | 0.12 | 4.10% | 2.97 | 3.18 | 282683 | 8736.06 | 4.63% |
| 2025-01-24 | 2.90 | 2.93 | 0.03 | 1.03% | 2.87 | 2.94 | 109659 | 3182.17 | 1.80% |
| 2025-01-23 | 2.91 | 2.90 | 0.01 | 0.35% | 2.90 | 2.99 | 106956 | 3152.13 | 1.75% |
| 2025-01-22 | 2.96 | 2.89 | -0.06 | -2.03% | 2.87 | 2.96 | 108732 | 3157.28 | 1.78% |
| 2025-01-21 | 3.04 | 2.95 | -0.08 | -2.64% | 2.93 | 3.06 | 121605 | 3610.70 | 1.99% |
| 2025-01-20 | 3.01 | 3.03 | 0.06 | 2.02% | 2.93 | 3.05 | 121344 | 3660.06 | 1.99% |
| 2025-01-17 | 2.97 | 2.97 | -0.03 | -1.00% | 2.93 | 3.00 | 81445 | 2417.70 | 1.33% |
| 2025-01-16 | 2.96 | 3.00 | 0.06 | 2.04% | 2.95 | 3.03 | 111623 | 3345.45 | 1.83% |
| 2025-01-15 | 2.99 | 2.94 | -0.02 | -0.68% | 2.91 | 3.01 | 89106 | 2629.95 | 1.46% |
| 2025-01-14 | 2.83 | 2.96 | 0.13 | 4.59% | 2.82 | 2.96 | 141779 | 4128.00 | 2.32% |
| 2025-01-13 | 2.78 | 2.83 | 0.01 | 0.35% | 2.71 | 2.84 | 100691 | 2804.16 | 1.65% |
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。
