| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 2.95 | 2.82 | -0.13 | -4.41% | 2.82 | 2.97 | 118765 | 3422.89 | 1.95% |
| 2025-01-09 | 2.93 | 2.95 | -0.01 | -0.34% | 2.88 | 2.99 | 114945 | 3382.03 | 1.88% |
| 2025-01-08 | 2.97 | 2.96 | 0.02 | 0.68% | 2.87 | 3.02 | 172370 | 5089.20 | 2.82% |
| 2025-01-07 | 2.87 | 2.94 | 0.06 | 2.08% | 2.84 | 2.96 | 166344 | 4802.95 | 2.73% |
| 2025-01-06 | 2.89 | 2.88 | -0.02 | -0.69% | 2.76 | 2.96 | 193630 | 5570.40 | 3.17% |
| 2025-01-03 | 3.08 | 2.90 | -0.18 | -5.84% | 2.88 | 3.11 | 183634 | 5461.41 | 3.01% |
| 2025-01-02 | 3.06 | 3.08 | 0.00 | 0.00% | 3.06 | 3.22 | 193214 | 6034.98 | 3.17% |
| 2024-12-31 | 3.15 | 3.08 | -0.08 | -2.53% | 3.07 | 3.19 | 157576 | 4933.96 | 2.58% |
| 2024-12-30 | 3.15 | 3.16 | -0.02 | -0.63% | 3.07 | 3.20 | 180933 | 5662.00 | 2.96% |
| 2024-12-27 | 3.11 | 3.18 | 0.07 | 2.25% | 3.09 | 3.22 | 150558 | 4785.93 | 2.47% |
| 2024-12-26 | 3.10 | 3.11 | 0.01 | 0.32% | 3.08 | 3.15 | 143612 | 4476.11 | 2.35% |
| 2024-12-25 | 3.22 | 3.10 | -0.10 | -3.13% | 3.04 | 3.26 | 217557 | 6755.29 | 3.56% |
| 2024-12-24 | 3.24 | 3.20 | -0.03 | -0.93% | 3.15 | 3.31 | 226343 | 7234.27 | 3.71% |
| 2024-12-23 | 3.50 | 3.23 | -0.29 | -8.24% | 3.21 | 3.53 | 271171 | 8980.99 | 4.44% |
| 2024-12-20 | 3.50 | 3.52 | -0.06 | -1.68% | 3.46 | 3.56 | 236086 | 8294.69 | 3.87% |
| 2024-12-19 | 3.59 | 3.58 | -0.03 | -0.83% | 3.50 | 3.65 | 188816 | 6718.71 | 3.09% |
| 2024-12-18 | 3.62 | 3.61 | 0.00 | 0.00% | 3.50 | 3.65 | 195847 | 7035.41 | 3.21% |
| 2024-12-17 | 3.88 | 3.61 | -0.28 | -7.20% | 3.60 | 3.88 | 348837 | 12853.81 | 5.71% |
| 2024-12-16 | 3.81 | 3.89 | 0.11 | 2.91% | 3.81 | 3.94 | 328980 | 12767.78 | 5.39% |
| 2024-12-13 | 3.85 | 3.78 | -0.10 | -2.58% | 3.77 | 3.87 | 211786 | 8065.65 | 3.47% |
| 2024-12-12 | 3.82 | 3.88 | 0.05 | 1.31% | 3.79 | 3.88 | 260649 | 10015.94 | 4.27% |
| 2024-12-11 | 3.76 | 3.83 | 0.08 | 2.13% | 3.72 | 3.87 | 267562 | 10199.04 | 4.38% |
| 2024-12-10 | 3.96 | 3.75 | -0.11 | -2.85% | 3.74 | 3.96 | 483529 | 18437.48 | 7.92% |
| 2024-12-09 | 3.81 | 3.86 | 0.10 | 2.66% | 3.77 | 4.00 | 654306 | 25304.35 | 10.72% |
| 2024-12-06 | 3.61 | 3.76 | 0.13 | 3.58% | 3.60 | 3.79 | 346758 | 12842.98 | 5.68% |
| 2024-12-05 | 3.57 | 3.63 | 0.04 | 1.11% | 3.57 | 3.65 | 297813 | 10764.02 | 4.88% |
| 2024-12-04 | 3.65 | 3.59 | -0.15 | -4.01% | 3.55 | 3.74 | 499673 | 18143.85 | 8.19% |
| 2024-12-03 | 4.09 | 3.74 | 0.02 | 0.54% | 3.71 | 4.09 | 1069067 | 40846.80 | 17.51% |
| 2024-12-02 | 3.50 | 3.72 | 0.34 | 10.06% | 3.42 | 3.72 | 260383 | 9509.78 | 4.27% |
| 2024-11-29 | 3.38 | 3.38 | 0.00 | 0.00% | 3.32 | 3.41 | 165128 | 5557.80 | 2.71% |
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。
