| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 24.16 | 24.39 | 0.37 | 1.54% | 24.07 | 24.48 | 27349 | 6641.84 | 1.36% |
| 2026-02-02 | 24.01 | 24.02 | -0.23 | -0.95% | 24.00 | 24.39 | 35385 | 8554.50 | 1.74% |
| 2026-01-30 | 24.89 | 24.25 | -0.59 | -2.38% | 24.12 | 25.00 | 53965 | 13162.00 | 2.65% |
| 2026-01-29 | 25.05 | 24.84 | -0.32 | -1.27% | 24.74 | 25.38 | 41188 | 10309.80 | 2.03% |
| 2026-01-28 | 25.04 | 25.16 | 0.11 | 0.44% | 24.62 | 25.48 | 48728 | 12275.08 | 2.40% |
| 2026-01-27 | 25.51 | 25.05 | -0.45 | -1.76% | 24.49 | 25.66 | 66832 | 16642.55 | 3.29% |
| 2026-01-26 | 26.70 | 25.50 | -1.34 | -4.99% | 25.35 | 26.84 | 94767 | 24589.43 | 4.66% |
| 2026-01-23 | 26.99 | 26.84 | -0.13 | -0.48% | 26.73 | 27.14 | 78533 | 21108.49 | 3.86% |
| 2026-01-22 | 26.66 | 26.97 | 0.32 | 1.20% | 26.46 | 26.97 | 68273 | 18243.59 | 3.36% |
| 2026-01-21 | 26.18 | 26.65 | 0.24 | 0.91% | 25.74 | 26.71 | 76756 | 20220.05 | 3.77% |
| 2026-01-20 | 26.17 | 26.41 | 0.16 | 0.61% | 25.97 | 26.80 | 75330 | 19830.46 | 3.70% |
| 2026-01-19 | 26.80 | 26.25 | -0.38 | -1.43% | 26.08 | 26.90 | 84584 | 22277.47 | 4.16% |
| 2026-01-16 | 27.71 | 26.63 | -1.08 | -3.90% | 26.38 | 27.85 | 120538 | 32373.44 | 5.93% |
| 2026-01-15 | 27.47 | 27.71 | 0.09 | 0.33% | 27.18 | 28.51 | 140371 | 39197.03 | 6.90% |
| 2026-01-14 | 27.00 | 27.62 | 0.33 | 1.21% | 27.00 | 28.11 | 177450 | 48920.43 | 8.73% |
| 2026-01-13 | 28.32 | 27.29 | -0.70 | -2.50% | 27.12 | 29.85 | 249636 | 71248.33 | 12.28% |
| 2026-01-12 | 27.61 | 27.99 | 0.44 | 1.60% | 27.35 | 28.49 | 215232 | 60045.70 | 10.58% |
| 2026-01-09 | 26.60 | 27.55 | 0.30 | 1.10% | 26.26 | 27.58 | 245445 | 66524.23 | 12.07% |
| 2026-01-08 | 26.52 | 27.25 | 0.43 | 1.60% | 26.47 | 28.18 | 289383 | 78936.91 | 14.23% |
| 2026-01-07 | 29.00 | 26.82 | -1.99 | -6.91% | 26.52 | 29.44 | 362175 | 99947.77 | 17.81% |
| 2026-01-06 | 27.88 | 28.81 | 2.62 | 10.00% | 27.55 | 28.81 | 461780 | 131575.80 | 22.71% |
| 2026-01-05 | 24.87 | 26.19 | 2.38 | 10.00% | 24.71 | 26.19 | 156776 | 40579.61 | 7.71% |
| 2025-12-31 | 23.52 | 23.81 | 0.37 | 1.58% | 23.18 | 24.10 | 61829 | 14656.69 | 3.04% |
| 2025-12-30 | 23.30 | 23.44 | -0.10 | -0.42% | 23.22 | 23.79 | 38055 | 8930.27 | 1.87% |
| 2025-12-29 | 23.36 | 23.54 | 0.17 | 0.73% | 23.28 | 23.90 | 47082 | 11119.56 | 2.32% |
| 2025-12-26 | 23.79 | 23.37 | -0.44 | -1.85% | 23.26 | 23.79 | 47629 | 11179.89 | 2.34% |
| 2025-12-25 | 23.24 | 23.81 | 0.60 | 2.59% | 23.09 | 23.93 | 63901 | 15052.79 | 3.14% |
| 2025-12-24 | 23.05 | 23.21 | 0.16 | 0.69% | 22.80 | 23.31 | 32962 | 7630.70 | 1.62% |
| 2025-12-23 | 23.40 | 23.05 | -0.37 | -1.58% | 22.95 | 23.41 | 54450 | 12584.33 | 2.68% |
| 2025-12-22 | 23.59 | 23.42 | -0.18 | -0.76% | 23.20 | 23.69 | 71499 | 16744.14 | 3.52% |
| 2025-12-19 | 23.53 | 23.60 | -0.11 | -0.46% | 23.08 | 23.86 | 83359 | 19577.12 | 4.10% |
| 2025-12-18 | 22.67 | 23.71 | 1.05 | 4.63% | 22.54 | 24.42 | 127611 | 30082.55 | 6.28% |
| 2025-12-17 | 22.37 | 22.66 | 0.28 | 1.25% | 22.17 | 22.68 | 37464 | 8401.11 | 1.84% |
| 2025-12-16 | 22.89 | 22.38 | -0.51 | -2.23% | 22.31 | 22.99 | 31969 | 7190.30 | 1.57% |
| 2025-12-15 | 22.78 | 22.89 | -0.08 | -0.35% | 22.67 | 23.10 | 25151 | 5775.34 | 1.24% |
| 2025-12-12 | 22.91 | 22.97 | -0.01 | -0.04% | 22.76 | 23.18 | 35621 | 8206.58 | 1.75% |
| 2025-12-11 | 23.56 | 22.98 | -0.62 | -2.63% | 22.96 | 23.57 | 38488 | 8904.58 | 1.89% |
| 2025-12-10 | 23.56 | 23.60 | 0.07 | 0.30% | 23.35 | 23.74 | 25997 | 6110.12 | 1.28% |
| 2025-12-09 | 23.80 | 23.53 | -0.26 | -1.09% | 23.50 | 23.96 | 33931 | 8056.83 | 1.67% |
| 2025-12-08 | 23.75 | 23.79 | 0.10 | 0.42% | 23.55 | 23.83 | 28672 | 6802.27 | 1.41% |
| 2025-12-05 | 23.52 | 23.69 | 0.16 | 0.68% | 23.14 | 23.72 | 43554 | 10233.56 | 2.14% |
| 2025-12-04 | 23.84 | 23.53 | -0.20 | -0.84% | 23.50 | 24.06 | 32345 | 7652.19 | 1.59% |
| 2025-12-03 | 24.17 | 23.73 | -0.43 | -1.78% | 23.61 | 24.36 | 37501 | 8935.09 | 1.84% |
| 2025-12-02 | 24.44 | 24.16 | -0.14 | -0.58% | 23.97 | 24.49 | 28829 | 6955.24 | 1.42% |
| 2025-12-01 | 24.20 | 24.30 | 0.08 | 0.33% | 24.12 | 24.48 | 36070 | 8757.98 | 1.77% |
| 2025-11-28 | 24.30 | 24.22 | -0.21 | -0.86% | 23.83 | 24.32 | 35860 | 8625.31 | 1.76% |
| 2025-11-27 | 24.42 | 24.43 | 0.15 | 0.62% | 24.29 | 24.69 | 36292 | 8896.36 | 1.78% |
| 2025-11-26 | 24.51 | 24.28 | -0.30 | -1.22% | 24.25 | 24.75 | 31376 | 7676.38 | 1.54% |
| 2025-11-25 | 24.52 | 24.58 | 0.15 | 0.61% | 24.47 | 24.91 | 32150 | 7938.14 | 1.58% |
| 2025-11-24 | 23.89 | 24.43 | 0.58 | 2.43% | 23.89 | 24.62 | 33755 | 8194.01 | 1.66% |
| 2025-11-21 | 24.64 | 23.85 | -0.86 | -3.48% | 23.81 | 24.82 | 45277 | 10970.52 | 2.23% |
| 2025-11-20 | 24.99 | 24.71 | -0.12 | -0.48% | 24.61 | 25.16 | 32911 | 8178.03 | 1.62% |
| 2025-11-19 | 25.59 | 24.83 | -0.75 | -2.93% | 24.76 | 25.59 | 47932 | 11984.90 | 2.36% |
| 2025-11-18 | 25.80 | 25.58 | -0.31 | -1.20% | 25.45 | 26.00 | 36313 | 9307.26 | 1.79% |
| 2025-11-17 | 25.88 | 25.89 | 0.09 | 0.35% | 25.62 | 25.98 | 33691 | 8700.08 | 1.66% |
| 2025-11-14 | 25.79 | 25.80 | -0.13 | -0.50% | 25.71 | 26.15 | 33245 | 8619.88 | 1.63% |
| 2025-11-13 | 26.11 | 25.93 | -0.23 | -0.88% | 25.80 | 26.27 | 46420 | 12036.57 | 2.28% |
| 2025-11-12 | 26.16 | 26.16 | 0.02 | 0.08% | 26.12 | 26.63 | 43178 | 11371.27 | 2.12% |
| 2025-11-11 | 26.40 | 26.14 | -0.31 | -1.17% | 26.06 | 26.53 | 39213 | 10293.25 | 1.93% |
| 2025-11-10 | 26.41 | 26.45 | -0.03 | -0.11% | 26.15 | 26.60 | 39139 | 10309.52 | 1.92% |
| 2025-11-07 | 26.80 | 26.48 | -0.45 | -1.67% | 26.33 | 26.93 | 48722 | 12944.93 | 2.40% |
| 2025-11-06 | 26.93 | 26.93 | 0.05 | 0.19% | 26.60 | 27.63 | 84821 | 22910.92 | 4.17% |
| 2025-11-05 | 28.10 | 26.88 | -1.69 | -5.92% | 26.77 | 28.66 | 107381 | 29489.34 | 5.28% |
| 2025-11-04 | 29.89 | 28.57 | -1.31 | -4.38% | 28.30 | 29.89 | 48919 | 14095.55 | 2.41% |
| 2025-11-03 | 29.89 | 29.88 | -0.23 | -0.76% | 29.50 | 30.68 | 42099 | 12598.15 | 2.07% |
| 2025-10-31 | 29.49 | 30.11 | 0.31 | 1.04% | 28.71 | 30.29 | 71145 | 21051.47 | 3.50% |
| 2025-10-30 | 33.00 | 29.80 | -3.31 | -10.00% | 29.80 | 33.00 | 109894 | 33542.98 | 5.40% |
| 2025-10-29 | 32.50 | 33.11 | 1.21 | 3.79% | 32.23 | 34.77 | 101903 | 34347.53 | 5.01% |
| 2025-10-28 | 31.16 | 31.90 | 0.59 | 1.88% | 31.06 | 32.06 | 56653 | 17933.27 | 2.79% |
| 2025-10-27 | 31.17 | 31.31 | 0.14 | 0.45% | 31.13 | 31.92 | 42846 | 13478.51 | 2.11% |
| 2025-10-24 | 31.14 | 31.17 | 0.24 | 0.78% | 30.69 | 31.29 | 37569 | 11668.08 | 1.85% |
| 2025-10-23 | 31.49 | 30.93 | -0.53 | -1.68% | 30.50 | 31.49 | 36199 | 11184.54 | 1.78% |
| 2025-10-22 | 31.98 | 31.46 | -0.38 | -1.19% | 31.33 | 32.48 | 31864 | 10143.29 | 1.57% |
| 2025-10-21 | 31.88 | 31.84 | -0.04 | -0.13% | 31.41 | 32.50 | 37642 | 11989.23 | 1.85% |
| 2025-10-20 | 32.50 | 31.88 | 0.00 | 0.00% | 31.61 | 32.85 | 24985 | 8026.45 | 1.23% |
| 2025-10-17 | 33.13 | 31.88 | -1.22 | -3.69% | 31.68 | 33.27 | 30555 | 9821.09 | 1.50% |
| 2025-10-16 | 32.80 | 33.10 | 0.30 | 0.91% | 32.34 | 33.75 | 53477 | 17732.08 | 2.63% |
| 2025-10-15 | 31.00 | 32.80 | 1.74 | 5.60% | 31.00 | 33.49 | 60142 | 19355.24 | 2.96% |
| 2025-10-14 | 31.61 | 31.06 | -0.23 | -0.74% | 31.06 | 32.50 | 57247 | 18213.32 | 2.82% |
| 2025-10-13 | 30.41 | 31.29 | -2.12 | -6.35% | 30.41 | 32.90 | 74884 | 23583.27 | 3.68% |
荣泰健康(603579)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。
