| 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 | 20.13 | 20.03 | -0.06 | -0.30% | 19.88 | 20.20 | 33639 | 6728.19 | 1.67% |
| 2026-03-24 | 19.65 | 20.09 | 0.77 | 3.99% | 19.32 | 20.10 | 44140 | 8708.86 | 2.20% |
| 2026-03-23 | 20.09 | 19.32 | -1.18 | -5.76% | 19.10 | 20.20 | 54405 | 10736.66 | 2.71% |
| 2026-03-20 | 21.82 | 20.50 | -1.30 | -5.96% | 20.48 | 21.91 | 62857 | 13177.35 | 3.13% |
| 2026-03-19 | 22.13 | 21.80 | -0.58 | -2.59% | 21.66 | 22.30 | 27647 | 6061.61 | 1.38% |
| 2026-03-18 | 22.00 | 22.38 | 0.35 | 1.59% | 21.92 | 22.41 | 28197 | 6252.44 | 1.40% |
| 2026-03-17 | 22.28 | 22.03 | -0.23 | -1.03% | 22.01 | 22.61 | 33568 | 7490.91 | 1.67% |
| 2026-03-16 | 22.18 | 22.26 | 0.09 | 0.41% | 22.12 | 22.48 | 30489 | 6792.70 | 1.52% |
| 2026-03-13 | 21.80 | 22.17 | 0.20 | 0.91% | 21.70 | 22.62 | 39269 | 8722.14 | 1.95% |
| 2026-03-12 | 22.18 | 21.97 | -0.30 | -1.35% | 21.88 | 22.23 | 25280 | 5564.97 | 1.26% |
| 2026-03-11 | 22.50 | 22.27 | -0.12 | -0.54% | 22.15 | 22.58 | 30564 | 6824.20 | 1.52% |
| 2026-03-10 | 22.05 | 22.39 | 0.49 | 2.24% | 22.04 | 22.40 | 27185 | 6044.79 | 1.35% |
| 2026-03-09 | 21.85 | 21.90 | -0.38 | -1.71% | 21.50 | 22.25 | 36836 | 8010.57 | 1.83% |
| 2026-03-06 | 22.09 | 22.28 | 0.20 | 0.91% | 22.00 | 22.88 | 53312 | 11950.55 | 2.65% |
| 2026-03-05 | 22.13 | 22.08 | 0.33 | 1.52% | 21.80 | 22.19 | 31165 | 6861.65 | 1.55% |
| 2026-03-04 | 22.20 | 21.75 | -0.65 | -2.90% | 21.55 | 22.35 | 46153 | 10106.56 | 2.30% |
| 2026-03-03 | 23.37 | 22.40 | -0.76 | -3.28% | 22.39 | 23.46 | 41574 | 9483.81 | 2.07% |
| 2026-03-02 | 23.93 | 23.16 | -1.09 | -4.49% | 23.05 | 23.93 | 47642 | 11123.37 | 2.37% |
| 2026-02-27 | 24.16 | 24.25 | 0.04 | 0.17% | 24.05 | 24.37 | 29579 | 7143.24 | 1.47% |
| 2026-02-26 | 24.73 | 24.21 | -0.50 | -2.02% | 24.15 | 24.73 | 34865 | 8491.66 | 1.73% |
| 2026-02-25 | 24.55 | 24.71 | 0.40 | 1.65% | 24.44 | 25.08 | 39055 | 9686.50 | 1.94% |
| 2026-02-24 | 24.50 | 24.31 | 0.05 | 0.21% | 24.18 | 24.60 | 18943 | 4606.17 | 0.94% |
| 2026-02-13 | 24.10 | 24.26 | -0.02 | -0.08% | 24.06 | 24.51 | 19516 | 4756.62 | 0.97% |
| 2026-02-12 | 24.45 | 24.28 | -0.07 | -0.29% | 24.12 | 24.45 | 22693 | 5519.16 | 1.13% |
| 2026-02-11 | 24.60 | 24.35 | -0.37 | -1.50% | 24.34 | 24.87 | 30100 | 7382.92 | 1.50% |
| 2026-02-10 | 25.32 | 24.72 | -0.58 | -2.29% | 24.69 | 25.33 | 37018 | 9240.37 | 1.84% |
| 2026-02-09 | 24.97 | 25.30 | 0.35 | 1.40% | 24.82 | 25.42 | 45959 | 11534.58 | 2.29% |
| 2026-02-06 | 24.73 | 24.95 | 0.24 | 0.97% | 24.45 | 25.05 | 31533 | 7830.90 | 1.57% |
| 2026-02-05 | 24.79 | 24.71 | 0.00 | 0.00% | 24.57 | 24.85 | 27004 | 6668.01 | 1.34% |
| 2026-02-04 | 24.19 | 24.71 | 0.32 | 1.31% | 24.18 | 24.93 | 46470 | 11445.70 | 2.31% |
| 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% |
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。
