| 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 | 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% |
| 2025-08-15 | 43.20 | 42.90 | -0.30 | -0.69% | 42.00 | 44.26 | 119984 | 51304.56 | 6.76% |
| 2025-08-14 | 44.00 | 43.20 | -0.06 | -0.14% | 41.82 | 44.84 | 172982 | 74676.70 | 9.75% |
| 2025-08-13 | 39.00 | 43.26 | 3.93 | 9.99% | 38.57 | 43.26 | 180619 | 75686.39 | 10.18% |
| 2025-08-12 | 41.00 | 39.33 | -1.16 | -2.86% | 38.20 | 42.44 | 168710 | 67658.65 | 9.51% |
| 2025-08-11 | 36.99 | 40.49 | 3.68 | 10.00% | 36.82 | 40.49 | 102119 | 40231.13 | 5.76% |
| 2025-08-08 | 37.62 | 36.81 | -0.46 | -1.23% | 36.25 | 38.19 | 100938 | 37358.14 | 5.69% |
| 2025-08-07 | 36.38 | 37.27 | 0.20 | 0.54% | 36.31 | 38.88 | 118296 | 44223.64 | 6.67% |
| 2025-08-06 | 36.49 | 37.07 | -0.74 | -1.96% | 36.07 | 39.60 | 121147 | 45223.69 | 6.83% |
| 2025-08-05 | 35.05 | 37.81 | 2.48 | 7.02% | 34.49 | 38.48 | 94953 | 34062.99 | 5.35% |
| 2025-08-04 | 33.01 | 35.33 | 1.78 | 5.31% | 32.78 | 35.89 | 97894 | 33708.79 | 5.52% |
| 2025-08-01 | 31.55 | 33.55 | 2.36 | 7.57% | 31.55 | 34.30 | 112900 | 37418.40 | 6.36% |
| 2025-07-31 | 31.50 | 31.19 | -0.69 | -2.16% | 31.00 | 32.13 | 52253 | 16467.80 | 2.95% |
| 2025-07-30 | 31.74 | 31.88 | -0.07 | -0.22% | 31.44 | 32.48 | 82129 | 26180.81 | 4.63% |
| 2025-07-29 | 29.93 | 31.95 | 2.28 | 7.68% | 29.13 | 32.64 | 128980 | 40244.13 | 7.27% |
| 2025-07-28 | 29.99 | 29.67 | -0.10 | -0.34% | 29.03 | 30.67 | 108210 | 32159.57 | 6.10% |
| 2025-07-25 | 27.04 | 29.77 | 2.71 | 10.01% | 26.90 | 29.77 | 112397 | 32258.86 | 6.34% |
| 2025-07-24 | 27.41 | 27.06 | -0.72 | -2.59% | 27.00 | 28.00 | 39922 | 10897.75 | 2.25% |
| 2025-07-23 | 27.88 | 27.78 | -0.36 | -1.28% | 27.28 | 28.00 | 47928 | 13207.36 | 2.70% |
| 2025-07-22 | 28.93 | 28.14 | -0.51 | -1.78% | 27.91 | 28.93 | 39742 | 11249.37 | 2.24% |
| 2025-07-21 | 28.58 | 28.65 | 0.01 | 0.03% | 28.50 | 29.36 | 46534 | 13433.57 | 2.62% |
| 2025-07-18 | 29.13 | 28.64 | -0.40 | -1.38% | 28.55 | 29.35 | 42780 | 12337.68 | 2.41% |
| 2025-07-17 | 28.56 | 29.04 | 0.21 | 0.73% | 28.32 | 29.45 | 68410 | 19771.27 | 3.86% |
| 2025-07-16 | 27.26 | 28.83 | 1.54 | 5.64% | 26.70 | 29.00 | 115885 | 32606.98 | 6.53% |
| 2025-07-15 | 27.54 | 27.29 | -0.25 | -0.91% | 26.50 | 28.35 | 66813 | 18222.90 | 3.77% |
| 2025-07-14 | 26.91 | 27.54 | 0.50 | 1.85% | 26.88 | 28.30 | 60598 | 16782.06 | 3.42% |
| 2025-07-11 | 27.66 | 27.04 | -0.66 | -2.38% | 27.00 | 28.48 | 70987 | 19655.60 | 4.00% |
| 2025-07-10 | 27.00 | 27.70 | 0.51 | 1.88% | 26.68 | 27.95 | 60301 | 16593.83 | 3.40% |
| 2025-07-09 | 27.50 | 27.19 | 0.19 | 0.70% | 26.91 | 28.10 | 59230 | 16227.64 | 3.34% |
| 2025-07-08 | 27.30 | 27.00 | -0.54 | -1.96% | 26.91 | 27.61 | 52233 | 14188.97 | 2.94% |
| 2025-07-07 | 26.80 | 27.54 | -0.13 | -0.47% | 26.56 | 27.65 | 64929 | 17584.57 | 3.66% |
| 2025-07-04 | 27.94 | 27.67 | 0.70 | 2.60% | 27.00 | 28.62 | 116517 | 32194.42 | 6.57% |
| 2025-07-03 | 26.83 | 26.97 | 0.13 | 0.48% | 26.67 | 27.48 | 64907 | 17567.13 | 3.66% |
| 2025-07-02 | 28.00 | 26.84 | -1.21 | -4.31% | 26.76 | 28.28 | 107277 | 29194.05 | 6.05% |
| 2025-07-01 | 27.94 | 28.05 | 0.79 | 2.90% | 27.60 | 29.56 | 173906 | 49328.98 | 9.80% |
| 2025-06-30 | 25.22 | 27.26 | 2.48 | 10.01% | 25.22 | 27.26 | 126284 | 33514.47 | 7.12% |
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。
