| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.09 | 4.08 | 0.01 | 0.25% | 4.03 | 4.10 | 145840 | 5933.62 | 2.39% |
| 2025-10-24 | 4.15 | 4.07 | -0.08 | -1.93% | 4.07 | 4.17 | 158219 | 6495.19 | 2.59% |
| 2025-10-23 | 4.12 | 4.15 | 0.02 | 0.48% | 4.10 | 4.16 | 150111 | 6196.03 | 2.46% |
| 2025-10-22 | 4.11 | 4.13 | 0.03 | 0.73% | 4.06 | 4.15 | 234126 | 9637.18 | 3.83% |
| 2025-10-21 | 4.02 | 4.10 | 0.08 | 1.99% | 3.99 | 4.11 | 153031 | 6229.27 | 2.50% |
| 2025-10-20 | 3.96 | 4.02 | 0.08 | 2.03% | 3.95 | 4.02 | 120639 | 4817.67 | 1.97% |
| 2025-10-17 | 4.00 | 3.94 | -0.06 | -1.50% | 3.93 | 4.04 | 146531 | 5847.99 | 2.40% |
| 2025-10-16 | 4.03 | 4.00 | 0.00 | 0.00% | 3.98 | 4.05 | 145933 | 5852.97 | 2.39% |
| 2025-10-15 | 3.93 | 4.00 | 0.07 | 1.78% | 3.91 | 4.01 | 165606 | 6591.17 | 2.71% |
| 2025-10-14 | 3.94 | 3.93 | -0.01 | -0.25% | 3.90 | 4.00 | 147061 | 5822.93 | 2.41% |
| 2025-10-13 | 3.84 | 3.94 | -0.02 | -0.51% | 3.72 | 3.95 | 159924 | 6176.45 | 2.62% |
| 2025-10-10 | 3.94 | 3.96 | 0.02 | 0.51% | 3.91 | 4.00 | 150701 | 5988.18 | 2.47% |
| 2025-10-09 | 3.94 | 3.94 | 0.01 | 0.25% | 3.87 | 3.95 | 138180 | 5422.58 | 2.26% |
| 2025-09-30 | 3.96 | 3.93 | 0.00 | 0.00% | 3.92 | 3.96 | 105454 | 4152.66 | 1.73% |
| 2025-09-29 | 3.93 | 3.93 | 0.01 | 0.26% | 3.82 | 3.94 | 129227 | 5036.26 | 2.11% |
| 2025-09-26 | 3.92 | 3.92 | -0.01 | -0.25% | 3.87 | 3.97 | 119890 | 4706.17 | 1.96% |
| 2025-09-25 | 3.97 | 3.93 | -0.05 | -1.26% | 3.91 | 4.01 | 129741 | 5125.61 | 2.12% |
| 2025-09-24 | 3.94 | 3.98 | 0.03 | 0.76% | 3.91 | 3.98 | 129990 | 5141.93 | 2.13% |
| 2025-09-23 | 4.02 | 3.95 | -0.06 | -1.50% | 3.85 | 4.02 | 221778 | 8662.40 | 3.63% |
| 2025-09-22 | 4.09 | 4.01 | -0.11 | -2.67% | 3.97 | 4.10 | 226294 | 9093.41 | 3.70% |
| 2025-09-19 | 4.20 | 4.12 | -0.10 | -2.37% | 4.06 | 4.22 | 279700 | 11501.98 | 4.58% |
| 2025-09-18 | 4.35 | 4.22 | -0.14 | -3.21% | 4.17 | 4.36 | 339995 | 14526.86 | 5.56% |
| 2025-09-17 | 4.30 | 4.36 | 0.04 | 0.93% | 4.26 | 4.41 | 345273 | 14974.15 | 5.65% |
| 2025-09-16 | 4.22 | 4.32 | 0.11 | 2.61% | 4.19 | 4.36 | 332893 | 14237.13 | 5.45% |
| 2025-09-15 | 4.22 | 4.21 | -0.02 | -0.47% | 4.16 | 4.24 | 163020 | 6837.02 | 2.67% |
| 2025-09-12 | 4.28 | 4.23 | -0.02 | -0.47% | 4.21 | 4.28 | 165375 | 7004.83 | 2.71% |
| 2025-09-11 | 4.17 | 4.25 | 0.07 | 1.67% | 4.11 | 4.25 | 212293 | 8894.02 | 3.47% |
| 2025-09-10 | 4.21 | 4.18 | -0.02 | -0.48% | 4.15 | 4.22 | 149546 | 6251.53 | 2.45% |
| 2025-09-09 | 4.25 | 4.20 | -0.07 | -1.64% | 4.17 | 4.31 | 237504 | 10017.70 | 3.89% |
| 2025-09-08 | 4.16 | 4.27 | 0.10 | 2.40% | 4.16 | 4.32 | 310928 | 13214.59 | 5.09% |
| 2025-09-05 | 4.14 | 4.17 | 0.03 | 0.72% | 4.04 | 4.18 | 232592 | 9592.30 | 3.81% |
| 2025-09-04 | 4.15 | 4.14 | 0.02 | 0.49% | 4.08 | 4.21 | 231817 | 9641.87 | 3.79% |
| 2025-09-03 | 4.25 | 4.12 | -0.11 | -2.60% | 4.11 | 4.26 | 209962 | 8771.91 | 3.44% |
| 2025-09-02 | 4.32 | 4.23 | -0.09 | -2.08% | 4.19 | 4.32 | 263553 | 11161.97 | 4.31% |
| 2025-09-01 | 4.27 | 4.32 | 0.04 | 0.93% | 4.24 | 4.35 | 227050 | 9767.79 | 3.71% |
| 2025-08-29 | 4.38 | 4.28 | -0.09 | -2.06% | 4.27 | 4.38 | 258080 | 11117.83 | 4.22% |
| 2025-08-28 | 4.31 | 4.37 | 0.05 | 1.16% | 4.17 | 4.38 | 465750 | 19991.14 | 7.62% |
| 2025-08-27 | 4.55 | 4.32 | -0.22 | -4.85% | 4.31 | 4.55 | 539890 | 23987.23 | 8.83% |
| 2025-08-26 | 4.56 | 4.54 | -0.05 | -1.09% | 4.53 | 4.61 | 414152 | 18907.12 | 6.78% |
| 2025-08-25 | 4.62 | 4.59 | -0.04 | -0.86% | 4.56 | 4.66 | 523850 | 24095.69 | 8.57% |
| 2025-08-22 | 4.68 | 4.63 | -0.05 | -1.07% | 4.56 | 4.70 | 609720 | 28120.93 | 9.98% |
| 2025-08-21 | 4.93 | 4.68 | -0.27 | -5.45% | 4.65 | 4.94 | 975948 | 46370.31 | 15.97% |
| 2025-08-20 | 5.13 | 4.95 | -0.25 | -4.81% | 4.88 | 5.13 | 1118074 | 55554.79 | 18.30% |
| 2025-08-19 | 5.01 | 5.20 | 0.11 | 2.16% | 4.95 | 5.49 | 1566385 | 82843.31 | 25.64% |
| 2025-08-18 | 5.00 | 5.09 | 0.22 | 4.52% | 4.93 | 5.35 | 1926121 | 98239.15 | 31.52% |
| 2025-08-15 | 4.48 | 4.87 | 0.44 | 9.93% | 4.47 | 4.87 | 511613 | 24647.69 | 8.37% |
| 2025-08-14 | 4.66 | 4.43 | -0.37 | -7.71% | 4.42 | 4.70 | 1035048 | 46953.81 | 16.94% |
| 2025-08-13 | 4.63 | 4.80 | 0.02 | 0.42% | 4.46 | 4.92 | 1621149 | 75398.65 | 26.53% |
| 2025-08-12 | 4.45 | 4.78 | 0.26 | 5.75% | 4.41 | 4.91 | 1896400 | 89310.09 | 31.04% |
| 2025-08-11 | 4.45 | 4.52 | -0.12 | -2.59% | 4.38 | 4.68 | 1932993 | 87698.11 | 31.64% |
| 2025-08-08 | 4.64 | 4.64 | 0.42 | 9.95% | 4.64 | 4.64 | 351262 | 16298.57 | 5.75% |
| 2025-08-07 | 3.85 | 4.22 | 0.38 | 9.90% | 3.84 | 4.22 | 341183 | 14080.98 | 5.58% |
| 2025-08-06 | 3.93 | 3.84 | -0.09 | -2.29% | 3.83 | 3.97 | 300608 | 11625.77 | 4.92% |
| 2025-08-05 | 3.95 | 3.93 | -0.02 | -0.51% | 3.88 | 4.00 | 307849 | 12088.31 | 5.04% |
| 2025-08-04 | 3.90 | 3.95 | 0.05 | 1.28% | 3.82 | 3.95 | 324703 | 12610.14 | 5.31% |
| 2025-08-01 | 3.78 | 3.90 | 0.11 | 2.90% | 3.76 | 3.91 | 382177 | 14807.11 | 6.25% |
| 2025-07-31 | 3.80 | 3.79 | -0.03 | -0.79% | 3.77 | 3.87 | 225705 | 8631.87 | 3.69% |
| 2025-07-30 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.86 | 210566 | 8048.14 | 3.45% |
| 2025-07-29 | 3.85 | 3.80 | -0.05 | -1.30% | 3.76 | 3.87 | 226377 | 8572.76 | 3.70% |
| 2025-07-28 | 3.83 | 3.85 | 0.03 | 0.79% | 3.82 | 3.91 | 226144 | 8729.64 | 3.70% |
| 2025-07-25 | 3.82 | 3.82 | 0.00 | 0.00% | 3.79 | 3.86 | 213378 | 8183.75 | 3.49% |
| 2025-07-24 | 3.76 | 3.82 | 0.06 | 1.60% | 3.75 | 3.83 | 197360 | 7508.24 | 3.23% |
| 2025-07-23 | 3.81 | 3.76 | -0.06 | -1.57% | 3.75 | 3.84 | 214706 | 8139.49 | 3.51% |
| 2025-07-22 | 3.87 | 3.82 | -0.04 | -1.04% | 3.80 | 3.88 | 207656 | 7935.27 | 3.40% |
| 2025-07-21 | 3.80 | 3.86 | 0.06 | 1.58% | 3.79 | 3.87 | 211004 | 8119.02 | 3.45% |
| 2025-07-18 | 3.82 | 3.80 | -0.02 | -0.52% | 3.75 | 3.84 | 161893 | 6116.14 | 2.65% |
| 2025-07-17 | 3.83 | 3.83 | -0.01 | -0.26% | 3.81 | 3.87 | 162243 | 6225.07 | 2.66% |
| 2025-07-16 | 3.81 | 3.84 | 0.03 | 0.79% | 3.79 | 3.84 | 166972 | 6377.61 | 2.73% |
| 2025-07-15 | 3.85 | 3.81 | -0.06 | -1.55% | 3.73 | 3.88 | 275523 | 10433.40 | 4.51% |
| 2025-07-14 | 3.76 | 3.87 | -0.09 | -2.27% | 3.71 | 3.88 | 454658 | 17404.13 | 7.44% |
| 2025-07-11 | 4.00 | 3.96 | -0.04 | -1.00% | 3.94 | 4.03 | 267333 | 10617.98 | 4.38% |
| 2025-07-10 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.05 | 273687 | 10942.85 | 4.48% |
| 2025-07-09 | 3.98 | 3.97 | 0.00 | 0.00% | 3.94 | 4.02 | 300163 | 11942.51 | 4.91% |
| 2025-07-08 | 3.99 | 3.97 | -0.02 | -0.50% | 3.92 | 4.02 | 451119 | 17900.96 | 7.38% |
| 2025-07-07 | 3.90 | 3.99 | 0.10 | 2.57% | 3.88 | 4.25 | 742207 | 29976.18 | 12.15% |
| 2025-07-04 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.94 | 259472 | 10130.76 | 4.25% |
| 2025-07-03 | 3.86 | 3.91 | 0.04 | 1.03% | 3.85 | 3.92 | 270776 | 10520.24 | 4.43% |
| 2025-07-02 | 3.86 | 3.87 | 0.00 | 0.00% | 3.82 | 3.94 | 368158 | 14238.95 | 6.03% |
| 2025-07-01 | 3.76 | 3.87 | 0.11 | 2.93% | 3.74 | 3.93 | 537196 | 20721.09 | 8.79% |
| 2025-06-30 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.77 | 178297 | 6673.07 | 2.92% |
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。
