| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 26.09 | 25.88 | 0.11 | 0.43% | 25.61 | 27.30 | 138782 | 36789.37 | 7.82% |
| 2025-05-22 | 26.32 | 25.77 | -0.59 | -2.24% | 25.61 | 26.60 | 64792 | 16884.54 | 3.65% |
| 2025-05-21 | 26.00 | 26.36 | 0.34 | 1.31% | 25.50 | 26.50 | 84914 | 22106.05 | 4.79% |
| 2025-05-20 | 26.07 | 26.02 | -0.17 | -0.65% | 25.00 | 26.15 | 86596 | 22142.40 | 4.88% |
| 2025-05-19 | 26.70 | 26.19 | -0.51 | -1.91% | 25.79 | 27.12 | 104679 | 27583.35 | 5.90% |
| 2025-05-16 | 25.63 | 26.70 | 0.70 | 2.69% | 25.63 | 27.25 | 110936 | 29638.22 | 6.25% |
| 2025-05-15 | 26.81 | 26.00 | -1.02 | -3.77% | 25.45 | 26.85 | 113733 | 29521.08 | 6.41% |
| 2025-05-14 | 27.00 | 27.02 | -0.28 | -1.03% | 26.60 | 27.68 | 118429 | 32044.91 | 6.68% |
| 2025-05-13 | 27.72 | 27.30 | 0.24 | 0.89% | 26.39 | 27.75 | 189742 | 51287.89 | 10.70% |
| 2025-05-12 | 25.00 | 27.06 | 2.46 | 10.00% | 25.00 | 27.06 | 176359 | 45899.87 | 9.94% |
| 2025-05-09 | 26.17 | 24.60 | -1.15 | -4.47% | 23.90 | 26.75 | 249510 | 61789.01 | 14.07% |
| 2025-05-08 | 23.86 | 25.75 | 2.34 | 10.00% | 23.86 | 25.75 | 83471 | 21276.54 | 4.71% |
| 2025-05-07 | 24.17 | 23.41 | -0.22 | -0.93% | 23.26 | 24.68 | 158796 | 37955.31 | 8.95% |
| 2025-05-06 | 22.90 | 23.63 | 1.11 | 4.93% | 22.88 | 24.23 | 131382 | 31006.56 | 7.41% |
| 2025-04-30 | 23.37 | 22.52 | -0.70 | -3.01% | 22.04 | 23.49 | 108641 | 24409.74 | 6.12% |
| 2025-04-29 | 21.90 | 23.22 | 1.24 | 5.64% | 21.69 | 23.87 | 107134 | 24608.36 | 6.04% |
| 2025-04-28 | 23.50 | 21.98 | -1.21 | -5.22% | 21.80 | 23.50 | 105955 | 23737.04 | 5.97% |
| 2025-04-25 | 23.57 | 23.19 | 0.11 | 0.48% | 22.57 | 23.59 | 87718 | 20203.02 | 4.94% |
| 2025-04-24 | 24.17 | 23.08 | -2.22 | -8.77% | 22.77 | 25.30 | 152519 | 36058.04 | 8.60% |
| 2025-04-23 | 24.45 | 25.30 | 0.30 | 1.20% | 24.35 | 26.30 | 140091 | 35298.56 | 7.90% |
| 2025-04-22 | 23.08 | 25.00 | 1.61 | 6.88% | 22.88 | 25.70 | 181294 | 44449.27 | 10.22% |
| 2025-04-21 | 21.98 | 23.39 | 1.44 | 6.56% | 21.48 | 23.39 | 158798 | 35908.27 | 8.95% |
| 2025-04-18 | 20.88 | 21.95 | 0.67 | 3.15% | 20.60 | 22.04 | 120700 | 25839.84 | 6.80% |
| 2025-04-17 | 21.03 | 21.28 | 0.88 | 4.31% | 20.16 | 22.40 | 111718 | 23940.01 | 6.30% |
| 2025-04-16 | 22.11 | 20.40 | -1.37 | -6.29% | 20.18 | 22.22 | 114328 | 23939.12 | 6.44% |
| 2025-04-15 | 22.70 | 21.77 | -0.63 | -2.81% | 21.71 | 22.98 | 140119 | 31166.45 | 7.90% |
| 2025-04-14 | 20.88 | 22.40 | 1.90 | 9.27% | 20.75 | 22.55 | 173786 | 38187.15 | 9.80% |
| 2025-04-11 | 19.16 | 20.50 | 0.80 | 4.06% | 19.16 | 20.88 | 176965 | 35599.85 | 9.98% |
| 2025-04-10 | 19.00 | 19.70 | 0.99 | 5.29% | 19.00 | 20.05 | 221144 | 43263.46 | 12.47% |
| 2025-04-09 | 17.24 | 18.71 | -0.45 | -2.35% | 17.24 | 19.85 | 271938 | 48935.16 | 15.33% |
| 2025-04-08 | 19.19 | 19.16 | -2.13 | -10.00% | 19.16 | 19.69 | 103758 | 19953.56 | 5.85% |
| 2025-04-07 | 21.29 | 21.29 | -2.36 | -9.98% | 21.29 | 21.60 | 35040 | 7475.36 | 1.98% |
| 2025-04-03 | 21.99 | 23.65 | -0.01 | -0.04% | 21.29 | 24.44 | 309528 | 69729.36 | 17.45% |
| 2025-04-02 | 24.08 | 23.66 | -2.63 | -10.00% | 23.66 | 24.77 | 313018 | 74749.93 | 17.65% |
| 2025-04-01 | 29.00 | 26.29 | -0.89 | -3.27% | 25.01 | 29.90 | 429053 | 117657.51 | 24.19% |
| 2025-03-31 | 27.18 | 27.18 | 2.47 | 10.00% | 25.90 | 27.18 | 101253 | 27331.77 | 5.71% |
| 2025-03-28 | 22.24 | 24.71 | 2.25 | 10.02% | 21.83 | 24.71 | 91067 | 21658.88 | 5.13% |
| 2025-03-27 | 20.66 | 22.46 | 2.04 | 9.99% | 20.47 | 22.46 | 146695 | 32588.21 | 8.27% |
| 2025-03-26 | 18.60 | 20.42 | 1.86 | 10.02% | 18.30 | 20.42 | 117536 | 22903.46 | 6.63% |
| 2025-03-25 | 19.50 | 18.56 | -0.94 | -4.82% | 18.56 | 19.50 | 59261 | 11160.77 | 3.34% |
| 2025-03-24 | 18.61 | 19.50 | 0.73 | 3.89% | 18.61 | 19.98 | 93725 | 18276.65 | 5.28% |
| 2025-03-21 | 18.29 | 18.77 | 0.33 | 1.79% | 18.29 | 19.35 | 75170 | 14200.53 | 4.24% |
| 2025-03-20 | 18.73 | 18.44 | -0.40 | -2.12% | 18.40 | 18.84 | 42967 | 7992.21 | 2.42% |
| 2025-03-19 | 19.05 | 18.84 | -0.37 | -1.93% | 18.58 | 19.10 | 52127 | 9800.82 | 2.94% |
| 2025-03-18 | 19.13 | 19.21 | -0.20 | -1.03% | 18.76 | 19.65 | 79792 | 15248.03 | 4.50% |
| 2025-03-17 | 19.38 | 19.41 | 0.21 | 1.09% | 19.30 | 20.33 | 167050 | 32979.77 | 9.42% |
| 2025-03-14 | 18.58 | 19.20 | 0.88 | 4.80% | 17.51 | 19.90 | 151175 | 27836.03 | 8.52% |
| 2025-03-13 | 17.54 | 18.32 | 0.54 | 3.04% | 17.54 | 18.93 | 97092 | 17690.68 | 5.47% |
| 2025-03-12 | 18.20 | 17.78 | 0.18 | 1.02% | 17.78 | 18.67 | 106408 | 19333.87 | 6.00% |
| 2025-03-11 | 17.00 | 17.60 | 0.35 | 2.03% | 16.81 | 17.67 | 61666 | 10668.61 | 3.48% |
| 2025-03-10 | 17.02 | 17.25 | 0.18 | 1.05% | 17.02 | 17.48 | 47653 | 8220.98 | 2.69% |
| 2025-03-07 | 17.28 | 17.07 | -0.21 | -1.22% | 16.90 | 17.49 | 60816 | 10438.79 | 3.43% |
| 2025-03-06 | 17.02 | 17.28 | 0.15 | 0.88% | 17.00 | 17.73 | 73239 | 12692.31 | 4.13% |
| 2025-03-05 | 16.90 | 17.13 | 0.41 | 2.45% | 16.70 | 17.13 | 77943 | 13227.07 | 4.39% |
| 2025-03-04 | 16.58 | 16.72 | -0.18 | -1.07% | 16.51 | 16.98 | 68775 | 11519.58 | 3.88% |
| 2025-03-03 | 16.65 | 16.90 | 0.39 | 2.36% | 16.45 | 17.28 | 99203 | 16699.37 | 5.59% |
| 2025-02-28 | 16.11 | 16.51 | 0.40 | 2.48% | 15.89 | 17.59 | 112569 | 18762.52 | 6.35% |
| 2025-02-27 | 16.39 | 16.11 | -0.22 | -1.35% | 15.87 | 16.43 | 50376 | 8118.51 | 2.84% |
| 2025-02-26 | 16.38 | 16.33 | 0.08 | 0.49% | 16.27 | 16.62 | 60121 | 9864.01 | 3.39% |
| 2025-02-25 | 16.45 | 16.25 | -0.33 | -1.99% | 16.24 | 16.57 | 64570 | 10576.77 | 3.64% |
| 2025-02-24 | 17.04 | 16.58 | -0.73 | -4.22% | 16.45 | 17.11 | 114603 | 19070.34 | 6.46% |
| 2025-02-21 | 18.95 | 17.31 | 0.08 | 0.46% | 17.23 | 18.95 | 205803 | 36879.83 | 11.60% |
| 2025-02-20 | 15.62 | 17.23 | 1.57 | 10.03% | 15.55 | 17.23 | 69955 | 11577.14 | 3.94% |
| 2025-02-19 | 15.33 | 15.66 | 0.32 | 2.09% | 15.33 | 15.90 | 42736 | 6667.21 | 2.41% |
| 2025-02-18 | 15.85 | 15.34 | -0.50 | -3.16% | 15.31 | 15.89 | 49051 | 7632.87 | 2.77% |
| 2025-02-17 | 16.23 | 15.84 | -0.67 | -4.06% | 15.71 | 16.42 | 86532 | 13835.79 | 4.88% |
| 2025-02-14 | 16.11 | 16.51 | 0.16 | 0.98% | 15.97 | 16.67 | 100253 | 16474.61 | 5.65% |
| 2025-02-13 | 15.80 | 16.35 | 0.57 | 3.61% | 15.52 | 16.97 | 116962 | 18988.28 | 6.59% |
| 2025-02-12 | 15.34 | 15.78 | 0.52 | 3.41% | 15.34 | 16.33 | 94470 | 14854.21 | 5.33% |
| 2025-02-11 | 15.08 | 15.26 | 0.02 | 0.13% | 14.88 | 15.35 | 36834 | 5566.29 | 2.08% |
| 2025-02-10 | 14.42 | 15.24 | 0.87 | 6.05% | 14.42 | 15.29 | 58192 | 8697.00 | 3.28% |
| 2025-02-07 | 14.16 | 14.37 | 0.23 | 1.63% | 14.02 | 14.45 | 25043 | 3583.15 | 1.41% |
| 2025-02-06 | 13.95 | 14.14 | 0.19 | 1.36% | 13.80 | 14.16 | 17734 | 2484.41 | 1.00% |
| 2025-02-05 | 14.22 | 13.95 | -0.13 | -0.92% | 13.86 | 14.32 | 13306 | 1862.94 | 0.75% |
| 2025-01-27 | 14.25 | 14.08 | -0.06 | -0.42% | 14.00 | 14.39 | 18133 | 2571.92 | 1.02% |
| 2025-01-24 | 13.98 | 14.14 | 0.20 | 1.43% | 13.88 | 14.19 | 17777 | 2497.32 | 1.00% |
| 2025-01-23 | 14.03 | 13.94 | 0.04 | 0.29% | 13.90 | 14.12 | 15662 | 2197.30 | 0.88% |
| 2025-01-22 | 14.30 | 13.90 | -0.26 | -1.84% | 13.85 | 14.30 | 15738 | 2197.85 | 0.89% |
| 2025-01-21 | 14.11 | 14.16 | -0.15 | -1.05% | 14.03 | 14.37 | 18416 | 2612.09 | 1.04% |
| 2025-01-20 | 14.14 | 14.31 | 0.31 | 2.21% | 14.10 | 14.36 | 15277 | 2177.37 | 0.86% |
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。
