| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 96.22 | 96.73 | -0.47 | -0.48% | 94.20 | 97.91 | 71521 | 68812.12 | 3.51% |
| 2025-12-11 | 100.81 | 97.20 | -3.70 | -3.67% | 97.20 | 101.19 | 90162 | 89073.16 | 4.42% |
| 2025-12-10 | 96.99 | 100.90 | 2.88 | 2.94% | 96.71 | 102.18 | 123999 | 123943.58 | 6.08% |
| 2025-12-09 | 99.20 | 98.02 | 1.09 | 1.12% | 96.30 | 104.08 | 164460 | 164401.02 | 8.07% |
| 2025-12-08 | 96.50 | 96.93 | 0.38 | 0.39% | 92.08 | 97.62 | 135010 | 127993.33 | 6.62% |
| 2025-12-05 | 95.00 | 96.55 | -0.14 | -0.14% | 93.58 | 97.89 | 111738 | 107172.79 | 5.48% |
| 2025-12-04 | 95.97 | 96.69 | 5.35 | 5.86% | 93.09 | 98.40 | 173487 | 166699.72 | 8.51% |
| 2025-12-03 | 94.00 | 91.34 | -0.51 | -0.56% | 91.20 | 95.40 | 75670 | 70300.38 | 3.71% |
| 2025-12-02 | 94.60 | 91.85 | -3.59 | -3.76% | 90.88 | 95.15 | 88056 | 81296.05 | 4.32% |
| 2025-12-01 | 92.93 | 95.44 | 3.67 | 4.00% | 91.79 | 97.83 | 148955 | 141652.53 | 7.31% |
| 2025-11-28 | 92.23 | 91.77 | -0.73 | -0.79% | 89.10 | 93.99 | 126678 | 115631.08 | 6.21% |
| 2025-11-27 | 91.89 | 92.50 | 0.01 | 0.01% | 91.02 | 94.50 | 114572 | 106100.02 | 5.62% |
| 2025-11-26 | 87.31 | 92.49 | 4.29 | 4.86% | 85.51 | 94.90 | 165750 | 152032.72 | 8.13% |
| 2025-11-25 | 91.80 | 88.20 | -2.24 | -2.48% | 87.66 | 92.17 | 119610 | 107076.14 | 5.87% |
| 2025-11-24 | 90.80 | 90.44 | -0.49 | -0.54% | 87.61 | 91.88 | 140422 | 126098.62 | 6.89% |
| 2025-11-21 | 85.00 | 90.93 | 4.91 | 5.71% | 84.21 | 93.50 | 224343 | 202361.88 | 11.00% |
| 2025-11-20 | 87.79 | 86.02 | -1.78 | -2.03% | 86.00 | 89.30 | 66054 | 57381.93 | 3.24% |
| 2025-11-19 | 86.60 | 87.80 | 0.63 | 0.72% | 86.43 | 88.59 | 71422 | 62706.55 | 3.50% |
| 2025-11-18 | 86.50 | 87.17 | 0.50 | 0.58% | 85.68 | 89.30 | 83712 | 73281.30 | 4.11% |
| 2025-11-17 | 82.52 | 86.67 | 2.13 | 2.52% | 82.52 | 89.59 | 132113 | 115805.58 | 6.48% |
| 2025-11-14 | 81.78 | 84.54 | 1.36 | 1.64% | 81.00 | 87.50 | 141967 | 120671.17 | 6.96% |
| 2025-11-13 | 82.80 | 83.18 | -0.65 | -0.78% | 82.10 | 84.50 | 88637 | 73681.79 | 4.35% |
| 2025-11-12 | 83.98 | 83.83 | -0.70 | -0.83% | 82.77 | 88.25 | 113270 | 96777.55 | 5.56% |
| 2025-11-11 | 83.30 | 84.53 | 2.21 | 2.68% | 82.72 | 85.30 | 164479 | 138173.73 | 8.07% |
| 2025-11-10 | 91.48 | 82.32 | -9.15 | -10.00% | 82.32 | 91.69 | 227212 | 191472.31 | 11.14% |
| 2025-11-07 | 98.38 | 91.47 | -7.43 | -7.51% | 90.40 | 98.38 | 168127 | 155629.91 | 8.25% |
| 2025-11-06 | 96.83 | 98.90 | 3.78 | 3.97% | 96.00 | 100.28 | 121328 | 119439.14 | 5.95% |
| 2025-11-05 | 89.49 | 95.12 | 2.77 | 3.00% | 89.40 | 96.60 | 133012 | 126016.87 | 6.52% |
| 2025-11-04 | 98.06 | 92.35 | -6.25 | -6.34% | 91.17 | 99.05 | 149018 | 139407.75 | 7.31% |
| 2025-11-03 | 101.30 | 98.60 | -1.69 | -1.69% | 98.00 | 101.96 | 110125 | 109851.16 | 5.40% |
| 2025-10-31 | 96.50 | 100.29 | 3.79 | 3.93% | 96.50 | 103.00 | 195289 | 196831.17 | 9.58% |
| 2025-10-30 | 100.00 | 96.50 | -3.20 | -3.21% | 96.00 | 100.99 | 130517 | 128051.11 | 6.40% |
| 2025-10-29 | 96.50 | 99.70 | 1.55 | 1.58% | 96.50 | 101.60 | 104178 | 103403.97 | 5.11% |
| 2025-10-28 | 96.85 | 98.15 | 0.83 | 0.85% | 95.75 | 99.65 | 156679 | 153247.84 | 7.68% |
| 2025-10-27 | 98.59 | 97.32 | -0.39 | -0.40% | 95.60 | 99.87 | 145771 | 141884.00 | 7.15% |
| 2025-10-24 | 91.80 | 97.71 | 6.67 | 7.33% | 90.63 | 100.14 | 221686 | 214990.72 | 10.87% |
| 2025-10-23 | 91.87 | 91.04 | -3.64 | -3.84% | 89.77 | 93.06 | 100043 | 91190.67 | 4.91% |
| 2025-10-22 | 92.81 | 94.68 | 1.88 | 2.03% | 92.13 | 97.80 | 135711 | 129359.44 | 6.66% |
| 2025-10-21 | 91.82 | 92.80 | 0.93 | 1.01% | 89.73 | 93.30 | 95152 | 87351.18 | 4.67% |
| 2025-10-20 | 92.76 | 91.87 | 1.27 | 1.40% | 91.10 | 95.05 | 103543 | 96274.99 | 5.08% |
| 2025-10-17 | 92.38 | 90.60 | -2.21 | -2.38% | 90.50 | 93.88 | 86997 | 79906.22 | 4.27% |
| 2025-10-16 | 91.09 | 92.81 | -1.03 | -1.10% | 91.09 | 94.85 | 98830 | 92054.57 | 4.85% |
| 2025-10-15 | 90.00 | 93.84 | 5.75 | 6.53% | 88.26 | 95.56 | 200978 | 184959.42 | 9.86% |
| 2025-10-14 | 99.40 | 88.09 | -9.16 | -9.42% | 87.70 | 99.50 | 228622 | 211036.84 | 11.21% |
| 2025-10-13 | 98.18 | 97.25 | -6.75 | -6.49% | 94.50 | 102.50 | 189453 | 185328.53 | 9.29% |
| 2025-10-10 | 106.00 | 104.00 | -1.51 | -1.43% | 102.50 | 109.50 | 147361 | 156243.06 | 7.23% |
| 2025-10-09 | 109.50 | 105.51 | -7.07 | -6.28% | 104.58 | 110.30 | 186851 | 199334.62 | 9.16% |
| 2025-09-30 | 110.23 | 112.58 | 2.35 | 2.13% | 109.18 | 115.43 | 156007 | 175645.33 | 7.65% |
| 2025-09-29 | 107.21 | 110.23 | 3.42 | 3.20% | 106.82 | 113.70 | 150411 | 166490.56 | 7.38% |
| 2025-09-26 | 107.00 | 106.81 | -2.69 | -2.46% | 105.28 | 109.88 | 119837 | 129029.45 | 5.88% |
| 2025-09-25 | 108.56 | 109.50 | 1.10 | 1.01% | 103.00 | 110.00 | 153114 | 163796.86 | 7.51% |
| 2025-09-24 | 106.00 | 108.40 | 1.19 | 1.11% | 105.11 | 109.50 | 116854 | 125751.40 | 5.73% |
| 2025-09-23 | 110.94 | 107.21 | -3.78 | -3.41% | 104.40 | 112.82 | 169906 | 183558.03 | 8.33% |
| 2025-09-22 | 108.00 | 110.99 | 4.40 | 4.13% | 108.00 | 113.56 | 173512 | 191727.55 | 8.51% |
| 2025-09-19 | 111.91 | 106.59 | -8.89 | -7.70% | 105.00 | 113.18 | 270969 | 292229.31 | 13.29% |
| 2025-09-18 | 110.88 | 115.48 | 8.37 | 7.81% | 110.87 | 117.82 | 313692 | 361714.78 | 15.39% |
| 2025-09-17 | 107.10 | 107.11 | 0.02 | 0.02% | 105.51 | 112.56 | 229801 | 250612.97 | 11.27% |
| 2025-09-16 | 107.00 | 107.09 | 2.94 | 2.82% | 104.00 | 112.11 | 269230 | 288822.31 | 13.21% |
| 2025-09-15 | 98.48 | 104.15 | 6.35 | 6.49% | 97.80 | 107.50 | 229404 | 238617.34 | 11.25% |
| 2025-09-12 | 104.00 | 97.80 | -4.27 | -4.18% | 97.80 | 105.98 | 256174 | 257354.66 | 12.56% |
| 2025-09-11 | 100.30 | 102.07 | 0.69 | 0.68% | 96.94 | 103.70 | 306366 | 307376.34 | 15.03% |
| 2025-09-10 | 91.09 | 101.38 | 6.16 | 6.47% | 90.60 | 104.74 | 289467 | 287617.84 | 14.20% |
| 2025-09-09 | 85.88 | 95.22 | 7.38 | 8.40% | 85.77 | 96.33 | 315899 | 287770.66 | 15.49% |
| 2025-09-08 | 82.25 | 87.84 | 7.99 | 10.01% | 82.10 | 87.84 | 335681 | 290365.75 | 16.46% |
| 2025-09-05 | 76.70 | 79.85 | -0.95 | -1.18% | 76.16 | 83.00 | 310779 | 246790.61 | 15.24% |
| 2025-09-04 | 88.00 | 80.80 | -8.98 | -10.00% | 80.80 | 88.36 | 226026 | 188948.05 | 11.09% |
| 2025-09-03 | 94.90 | 89.78 | 3.51 | 4.07% | 87.05 | 94.90 | 379575 | 354077.34 | 18.62% |
| 2025-09-02 | 79.06 | 86.27 | 7.84 | 10.00% | 74.00 | 86.27 | 150626 | 119664.98 | 7.39% |
| 2025-09-01 | 76.50 | 78.43 | 2.28 | 2.99% | 74.63 | 79.44 | 131645 | 101062.32 | 6.46% |
| 2025-08-29 | 70.90 | 76.15 | 5.52 | 7.82% | 69.11 | 77.60 | 161242 | 118535.82 | 7.91% |
| 2025-08-28 | 69.36 | 70.63 | 0.75 | 1.07% | 68.31 | 71.90 | 123661 | 87029.83 | 6.07% |
| 2025-08-27 | 70.63 | 69.88 | -0.75 | -1.06% | 69.80 | 75.18 | 147413 | 106360.34 | 7.23% |
| 2025-08-26 | 72.58 | 70.63 | -2.45 | -3.35% | 70.10 | 73.93 | 125321 | 89320.91 | 6.15% |
| 2025-08-25 | 68.30 | 73.08 | 5.58 | 8.27% | 68.09 | 74.25 | 214057 | 153610.80 | 10.50% |
| 2025-08-22 | 63.00 | 67.50 | 3.65 | 5.72% | 63.00 | 67.80 | 170320 | 112124.81 | 8.35% |
| 2025-08-21 | 64.76 | 63.85 | -0.93 | -1.44% | 62.94 | 67.96 | 206468 | 135139.64 | 10.13% |
| 2025-08-20 | 64.00 | 64.78 | -0.76 | -1.16% | 63.30 | 65.88 | 154374 | 99361.88 | 7.57% |
| 2025-08-19 | 60.60 | 65.54 | 4.66 | 7.65% | 59.20 | 66.97 | 315934 | 203315.25 | 15.50% |
| 2025-08-18 | 61.90 | 60.88 | -0.71 | -1.15% | 59.77 | 63.38 | 231834 | 141299.02 | 11.37% |
| 2025-08-15 | 61.00 | 61.59 | 0.04 | 0.06% | 60.85 | 63.77 | 128135 | 79633.05 | 6.28% |
浙江荣泰(603119)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。
