| 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 | 70.57 | 73.84 | 2.86 | 4.03% | 70.57 | 75.19 | 140220 | 102529.23 | 6.88% |
| 2026-03-24 | 72.05 | 70.98 | 0.29 | 0.41% | 69.18 | 72.28 | 104360 | 73458.73 | 5.12% |
| 2026-03-23 | 72.79 | 70.69 | -3.68 | -4.95% | 70.12 | 75.00 | 123128 | 89289.93 | 6.04% |
| 2026-03-20 | 76.27 | 74.37 | -1.33 | -1.76% | 73.80 | 76.81 | 83704 | 63074.75 | 4.11% |
| 2026-03-19 | 78.21 | 75.70 | -4.04 | -5.07% | 75.20 | 78.67 | 96271 | 73716.42 | 4.72% |
| 2026-03-18 | 79.76 | 79.74 | 0.32 | 0.40% | 78.10 | 79.96 | 63487 | 50230.21 | 3.11% |
| 2026-03-17 | 81.51 | 79.42 | -1.28 | -1.59% | 79.39 | 82.00 | 76833 | 61774.38 | 3.77% |
| 2026-03-16 | 83.86 | 80.70 | -2.76 | -3.31% | 79.29 | 83.94 | 118647 | 96003.16 | 5.82% |
| 2026-03-13 | 86.69 | 83.46 | -3.26 | -3.76% | 83.39 | 86.76 | 83565 | 70645.51 | 4.10% |
| 2026-03-12 | 89.13 | 86.72 | -1.18 | -1.34% | 86.00 | 89.30 | 90846 | 79427.66 | 4.46% |
| 2026-03-11 | 90.00 | 87.90 | -1.97 | -2.19% | 87.80 | 90.95 | 109257 | 97515.55 | 5.36% |
| 2026-03-10 | 85.16 | 89.87 | 6.38 | 7.64% | 84.17 | 90.20 | 176018 | 154084.84 | 8.63% |
| 2026-03-09 | 83.15 | 83.49 | -2.81 | -3.26% | 81.12 | 84.57 | 117056 | 96372.13 | 5.74% |
| 2026-03-06 | 85.96 | 86.30 | -0.35 | -0.40% | 85.88 | 87.35 | 56745 | 49111.26 | 2.78% |
| 2026-03-05 | 87.99 | 86.65 | 0.25 | 0.29% | 85.44 | 88.10 | 87414 | 75489.90 | 4.29% |
| 2026-03-04 | 86.00 | 86.40 | -0.79 | -0.91% | 85.80 | 87.99 | 81333 | 70416.45 | 3.99% |
| 2026-03-03 | 91.18 | 87.19 | -3.99 | -4.38% | 87.00 | 92.78 | 100039 | 89024.23 | 4.91% |
| 2026-03-02 | 92.00 | 91.18 | -2.40 | -2.56% | 91.00 | 93.96 | 93145 | 85445.52 | 4.57% |
| 2026-02-27 | 94.01 | 93.58 | -0.42 | -0.45% | 93.40 | 95.64 | 65452 | 61551.37 | 3.21% |
| 2026-02-26 | 95.61 | 94.00 | -1.49 | -1.56% | 93.30 | 95.84 | 102021 | 96119.38 | 5.00% |
| 2026-02-25 | 94.67 | 95.49 | 0.59 | 0.62% | 93.51 | 96.27 | 66393 | 63272.68 | 3.26% |
| 2026-02-24 | 101.18 | 94.90 | -4.61 | -4.63% | 93.36 | 101.22 | 112014 | 106916.27 | 5.49% |
| 2026-02-13 | 98.88 | 99.51 | 0.16 | 0.16% | 98.36 | 100.95 | 62273 | 62283.41 | 3.05% |
| 2026-02-12 | 100.31 | 99.35 | -0.16 | -0.16% | 99.10 | 102.44 | 80919 | 81307.01 | 3.97% |
| 2026-02-11 | 99.92 | 99.51 | -1.47 | -1.46% | 98.71 | 100.65 | 73020 | 72755.55 | 3.58% |
| 2026-02-10 | 100.33 | 100.98 | 0.71 | 0.71% | 99.50 | 101.91 | 97267 | 97928.62 | 4.77% |
| 2026-02-09 | 103.00 | 100.27 | -2.12 | -2.07% | 98.35 | 103.19 | 121627 | 121603.06 | 5.97% |
| 2026-02-06 | 97.00 | 102.39 | 3.59 | 3.63% | 96.82 | 104.92 | 145111 | 147636.36 | 7.12% |
| 2026-02-05 | 101.00 | 98.80 | -3.63 | -3.54% | 98.00 | 101.70 | 104043 | 103056.70 | 5.10% |
| 2026-02-04 | 104.06 | 102.43 | -2.66 | -2.53% | 101.10 | 104.75 | 100456 | 102955.09 | 4.93% |
| 2026-02-03 | 104.79 | 105.09 | 1.12 | 1.08% | 101.00 | 105.88 | 112711 | 117371.51 | 5.53% |
| 2026-02-02 | 103.90 | 103.97 | -1.70 | -1.61% | 103.10 | 108.20 | 120137 | 126332.88 | 5.89% |
| 2026-01-30 | 102.67 | 105.67 | 3.77 | 3.70% | 102.10 | 107.94 | 136254 | 143481.97 | 6.68% |
| 2026-01-29 | 104.83 | 101.90 | -2.69 | -2.57% | 101.70 | 106.02 | 118658 | 122676.01 | 5.82% |
| 2026-01-28 | 110.05 | 104.59 | -6.92 | -6.21% | 102.01 | 110.06 | 202290 | 211735.55 | 9.92% |
| 2026-01-27 | 109.20 | 111.51 | 1.72 | 1.57% | 106.10 | 112.80 | 139577 | 153430.34 | 6.85% |
| 2026-01-26 | 121.00 | 109.79 | -12.20 | -10.00% | 109.79 | 122.52 | 208227 | 236609.52 | 10.21% |
| 2026-01-23 | 119.10 | 121.99 | 4.42 | 3.76% | 116.80 | 124.35 | 168588 | 205015.39 | 8.27% |
| 2026-01-22 | 120.97 | 117.57 | -3.44 | -2.84% | 115.36 | 122.99 | 142263 | 168261.95 | 6.98% |
| 2026-01-21 | 113.74 | 121.01 | 6.27 | 5.46% | 113.05 | 122.93 | 175488 | 210049.38 | 8.61% |
| 2026-01-20 | 119.22 | 114.74 | -3.43 | -2.90% | 113.05 | 120.66 | 102296 | 118427.05 | 5.02% |
| 2026-01-19 | 121.10 | 118.17 | -0.98 | -0.82% | 113.36 | 122.06 | 166314 | 196448.31 | 8.16% |
| 2026-01-16 | 113.14 | 119.15 | 8.03 | 7.23% | 112.51 | 121.75 | 163357 | 192012.41 | 8.01% |
| 2026-01-15 | 113.22 | 111.12 | -3.35 | -2.93% | 109.41 | 115.21 | 97961 | 109200.66 | 4.80% |
| 2026-01-14 | 118.01 | 114.47 | -3.13 | -2.66% | 112.48 | 121.00 | 139383 | 161735.03 | 6.84% |
| 2026-01-13 | 116.94 | 117.60 | -0.68 | -0.57% | 114.99 | 124.52 | 177667 | 212651.56 | 8.71% |
| 2026-01-12 | 112.00 | 118.28 | 6.53 | 5.84% | 107.78 | 122.37 | 198700 | 229117.75 | 9.75% |
| 2026-01-09 | 108.43 | 111.75 | 5.45 | 5.13% | 107.28 | 114.59 | 150554 | 168058.66 | 7.38% |
| 2026-01-08 | 110.00 | 106.30 | -4.20 | -3.80% | 105.40 | 110.05 | 126441 | 135992.61 | 6.20% |
| 2026-01-07 | 108.00 | 110.50 | -1.66 | -1.48% | 107.68 | 112.77 | 159872 | 175445.12 | 7.84% |
| 2026-01-06 | 116.90 | 112.16 | -4.08 | -3.51% | 111.11 | 117.30 | 136814 | 154748.73 | 6.71% |
| 2026-01-05 | 110.50 | 116.24 | 0.57 | 0.49% | 110.50 | 117.78 | 161435 | 186253.78 | 7.92% |
| 2025-12-31 | 117.00 | 115.67 | -2.14 | -1.82% | 112.56 | 118.50 | 187328 | 215864.75 | 9.19% |
| 2025-12-30 | 108.40 | 117.81 | 10.71 | 10.00% | 105.58 | 117.81 | 226821 | 255008.92 | 11.13% |
| 2025-12-29 | 103.50 | 107.10 | 3.50 | 3.38% | 103.00 | 111.00 | 179488 | 192660.64 | 8.80% |
| 2025-12-26 | 102.15 | 103.60 | 4.35 | 4.38% | 101.00 | 108.20 | 224184 | 233437.08 | 11.00% |
| 2025-12-25 | 90.21 | 99.25 | 9.02 | 10.00% | 90.21 | 99.25 | 186883 | 179821.50 | 9.17% |
| 2025-12-24 | 89.96 | 90.23 | 0.27 | 0.30% | 88.36 | 90.95 | 50428 | 45433.37 | 2.47% |
| 2025-12-23 | 92.00 | 89.96 | -2.22 | -2.41% | 89.66 | 92.00 | 65853 | 59396.11 | 3.23% |
| 2025-12-22 | 91.19 | 92.18 | 1.88 | 2.08% | 89.69 | 92.49 | 89289 | 81453.79 | 4.38% |
| 2025-12-19 | 90.00 | 90.30 | 0.59 | 0.66% | 89.90 | 93.29 | 61880 | 56233.68 | 3.04% |
| 2025-12-18 | 91.20 | 89.71 | -2.35 | -2.55% | 89.56 | 92.36 | 61073 | 55378.30 | 3.00% |
| 2025-12-17 | 90.50 | 92.06 | 0.81 | 0.89% | 90.03 | 92.70 | 65066 | 59535.49 | 3.19% |
| 2025-12-16 | 90.76 | 91.25 | 0.12 | 0.13% | 89.51 | 92.55 | 60656 | 55370.86 | 2.98% |
| 2025-12-15 | 94.97 | 91.13 | -5.60 | -5.79% | 90.11 | 95.66 | 108899 | 100509.96 | 5.34% |
| 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% |
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。
