| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 33.30 | 33.41 | 0.06 | 0.18% | 33.10 | 34.46 | 45321 | 15300.21 | 2.23% |
| 2025-10-09 | 34.51 | 33.35 | -1.15 | -3.33% | 33.07 | 34.73 | 63780 | 21390.65 | 3.14% |
| 2025-09-30 | 35.40 | 34.50 | -0.85 | -2.40% | 34.43 | 35.57 | 54936 | 19156.59 | 2.70% |
| 2025-09-29 | 34.86 | 35.35 | 0.49 | 1.41% | 34.43 | 36.38 | 65810 | 23464.24 | 3.24% |
| 2025-09-26 | 36.85 | 34.86 | -2.13 | -5.76% | 34.80 | 36.96 | 83716 | 29624.07 | 4.12% |
| 2025-09-25 | 36.02 | 36.99 | 0.68 | 1.87% | 36.01 | 38.10 | 75713 | 28184.02 | 3.72% |
| 2025-09-24 | 35.40 | 36.31 | 1.34 | 3.83% | 34.44 | 36.86 | 71426 | 25684.00 | 3.51% |
| 2025-09-23 | 37.00 | 34.97 | -1.70 | -4.64% | 34.71 | 37.00 | 82321 | 29014.75 | 4.05% |
| 2025-09-22 | 36.92 | 36.67 | -0.12 | -0.33% | 36.39 | 37.55 | 46544 | 17165.32 | 2.29% |
| 2025-09-19 | 39.43 | 36.79 | -2.26 | -5.79% | 36.59 | 39.43 | 70097 | 26343.95 | 3.45% |
| 2025-09-18 | 39.80 | 39.05 | -0.95 | -2.38% | 38.64 | 40.99 | 101136 | 40203.52 | 4.97% |
| 2025-09-17 | 39.31 | 40.00 | 1.15 | 2.96% | 38.75 | 41.10 | 137594 | 55233.19 | 6.77% |
| 2025-09-16 | 35.01 | 38.85 | 3.53 | 9.99% | 35.01 | 38.85 | 124266 | 46173.30 | 6.11% |
| 2025-09-15 | 35.70 | 35.32 | -0.61 | -1.70% | 34.94 | 36.53 | 60535 | 21533.75 | 2.98% |
| 2025-09-12 | 37.60 | 35.93 | -1.02 | -2.76% | 35.57 | 37.60 | 80282 | 29201.59 | 4.18% |
| 2025-09-11 | 35.12 | 36.95 | 1.66 | 4.70% | 34.80 | 37.10 | 85528 | 30829.69 | 4.45% |
| 2025-09-10 | 34.05 | 35.29 | 1.01 | 2.95% | 33.98 | 35.85 | 69453 | 24500.11 | 3.62% |
| 2025-09-09 | 37.06 | 34.28 | -3.52 | -9.31% | 34.02 | 37.65 | 130901 | 46026.46 | 6.82% |
| 2025-09-08 | 37.70 | 37.80 | -0.50 | -1.31% | 37.00 | 39.49 | 83040 | 31942.54 | 4.32% |
| 2025-09-05 | 37.20 | 38.30 | 0.95 | 2.54% | 36.40 | 38.62 | 72393 | 27413.03 | 3.77% |
| 2025-09-04 | 38.56 | 37.35 | -1.95 | -4.96% | 35.98 | 39.00 | 81057 | 30441.31 | 4.22% |
| 2025-09-03 | 39.42 | 39.30 | -0.72 | -1.80% | 38.45 | 40.59 | 126869 | 50146.94 | 6.61% |
| 2025-09-02 | 37.91 | 40.02 | 2.22 | 5.87% | 36.00 | 40.84 | 191238 | 73100.04 | 9.96% |
| 2025-09-01 | 37.33 | 37.80 | 0.78 | 2.11% | 36.18 | 39.17 | 141965 | 53105.54 | 7.39% |
| 2025-08-29 | 37.00 | 37.02 | -0.49 | -1.31% | 36.38 | 37.70 | 64883 | 24024.92 | 3.38% |
| 2025-08-28 | 37.02 | 37.51 | 0.23 | 0.62% | 34.41 | 37.70 | 155657 | 56034.59 | 8.11% |
| 2025-08-27 | 37.81 | 37.28 | -0.91 | -2.38% | 37.24 | 39.97 | 142844 | 55366.78 | 7.44% |
| 2025-08-26 | 37.50 | 38.19 | 0.71 | 1.89% | 36.81 | 38.45 | 129262 | 48669.40 | 6.73% |
| 2025-08-25 | 37.70 | 37.48 | -0.36 | -0.95% | 36.48 | 38.14 | 90601 | 33913.41 | 4.72% |
| 2025-08-22 | 38.59 | 37.84 | -0.88 | -2.27% | 37.70 | 39.00 | 79454 | 30312.89 | 4.14% |
| 2025-08-21 | 37.27 | 38.72 | 1.47 | 3.95% | 36.60 | 39.11 | 140711 | 53835.44 | 7.33% |
| 2025-08-20 | 36.77 | 37.25 | -0.28 | -0.75% | 36.76 | 38.10 | 103516 | 38850.49 | 5.39% |
| 2025-08-19 | 40.00 | 37.53 | -4.17 | -10.00% | 37.53 | 40.42 | 181336 | 69609.72 | 10.22% |
| 2025-08-18 | 42.10 | 41.70 | -1.20 | -2.80% | 38.61 | 42.30 | 198396 | 80701.26 | 11.18% |
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。
