| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.62 | 8.52 | -0.10 | -1.16% | 8.51 | 8.70 | 26771 | 2303.59 | 1.44% |
| 2025-12-11 | 8.63 | 8.62 | 0.02 | 0.23% | 8.62 | 8.76 | 36346 | 3158.80 | 1.96% |
| 2025-12-10 | 8.50 | 8.60 | 0.03 | 0.35% | 8.50 | 8.69 | 27236 | 2343.25 | 1.47% |
| 2025-12-09 | 8.51 | 8.57 | 0.10 | 1.18% | 8.41 | 8.58 | 19963 | 1696.96 | 1.07% |
| 2025-12-08 | 8.50 | 8.47 | 0.03 | 0.36% | 8.45 | 8.55 | 24788 | 2105.67 | 1.33% |
| 2025-12-05 | 8.39 | 8.44 | 0.05 | 0.60% | 8.37 | 8.54 | 34651 | 2934.42 | 1.87% |
| 2025-12-04 | 8.35 | 8.39 | -0.01 | -0.12% | 8.32 | 8.50 | 13338 | 1119.79 | 0.72% |
| 2025-12-03 | 8.36 | 8.40 | -0.02 | -0.24% | 8.28 | 8.45 | 20784 | 1736.67 | 1.12% |
| 2025-12-02 | 8.43 | 8.42 | -0.04 | -0.47% | 8.35 | 8.49 | 19176 | 1617.70 | 1.03% |
| 2025-12-01 | 8.60 | 8.46 | -0.08 | -0.94% | 8.43 | 8.68 | 16120 | 1372.20 | 0.87% |
| 2025-11-28 | 8.38 | 8.54 | 0.16 | 1.91% | 8.33 | 8.55 | 26734 | 2254.42 | 1.44% |
| 2025-11-27 | 8.40 | 8.38 | -0.01 | -0.12% | 8.36 | 8.47 | 12660 | 1063.31 | 0.68% |
| 2025-11-26 | 8.53 | 8.39 | -0.10 | -1.18% | 8.38 | 8.55 | 14139 | 1192.03 | 0.76% |
| 2025-11-25 | 8.41 | 8.49 | 0.03 | 0.35% | 8.40 | 8.65 | 14109 | 1203.81 | 0.76% |
| 2025-11-24 | 8.30 | 8.46 | 0.16 | 1.93% | 8.30 | 8.50 | 20316 | 1708.97 | 1.09% |
| 2025-11-21 | 8.47 | 8.30 | -0.20 | -2.35% | 8.22 | 8.54 | 27836 | 2320.26 | 1.50% |
| 2025-11-20 | 8.58 | 8.50 | -0.07 | -0.82% | 8.48 | 8.65 | 16461 | 1409.23 | 0.89% |
| 2025-11-19 | 8.75 | 8.57 | -0.19 | -2.17% | 8.56 | 8.83 | 24618 | 2132.83 | 1.33% |
| 2025-11-18 | 8.90 | 8.76 | -0.11 | -1.24% | 8.73 | 8.90 | 15774 | 1386.80 | 0.85% |
| 2025-11-17 | 8.83 | 8.87 | 0.04 | 0.45% | 8.78 | 9.03 | 30601 | 2724.48 | 1.65% |
| 2025-11-14 | 8.79 | 8.83 | 0.00 | 0.00% | 8.75 | 8.90 | 25609 | 2258.36 | 1.38% |
| 2025-11-13 | 8.92 | 8.83 | -0.09 | -1.01% | 8.70 | 8.92 | 42510 | 3741.34 | 2.29% |
| 2025-11-12 | 8.75 | 8.92 | 0.20 | 2.29% | 8.68 | 9.10 | 43820 | 3893.13 | 2.36% |
| 2025-11-11 | 8.64 | 8.72 | 0.08 | 0.93% | 8.55 | 8.77 | 35224 | 3049.93 | 1.90% |
| 2025-11-10 | 8.69 | 8.64 | 0.01 | 0.12% | 8.32 | 8.71 | 46405 | 3949.24 | 2.50% |
| 2025-11-07 | 8.86 | 8.63 | -0.16 | -1.82% | 8.56 | 8.87 | 30389 | 2638.36 | 1.64% |
| 2025-11-06 | 8.91 | 8.79 | -0.09 | -1.01% | 8.79 | 8.95 | 25522 | 2252.76 | 1.37% |
| 2025-11-05 | 8.80 | 8.88 | 0.02 | 0.23% | 8.74 | 8.95 | 24573 | 2180.40 | 1.32% |
| 2025-11-04 | 8.78 | 8.86 | 0.06 | 0.68% | 8.77 | 9.06 | 30146 | 2680.84 | 1.62% |
| 2025-11-03 | 8.72 | 8.80 | 0.07 | 0.80% | 8.70 | 8.85 | 27546 | 2412.85 | 1.48% |
| 2025-10-31 | 8.79 | 8.73 | -0.02 | -0.23% | 8.62 | 8.83 | 32430 | 2829.64 | 1.75% |
| 2025-10-30 | 9.14 | 8.75 | -0.42 | -4.58% | 8.71 | 9.22 | 54846 | 4876.07 | 2.95% |
| 2025-10-29 | 9.27 | 9.17 | 0.00 | 0.00% | 8.95 | 9.42 | 46891 | 4307.01 | 2.52% |
| 2025-10-28 | 8.96 | 9.17 | 0.26 | 2.92% | 8.88 | 9.25 | 46353 | 4203.24 | 2.50% |
| 2025-10-27 | 8.65 | 8.91 | 0.29 | 3.36% | 8.64 | 8.97 | 44819 | 3968.37 | 2.41% |
| 2025-10-24 | 8.68 | 8.62 | -0.01 | -0.12% | 8.52 | 8.69 | 27127 | 2331.25 | 1.46% |
| 2025-10-23 | 8.35 | 8.63 | 0.25 | 2.98% | 8.35 | 8.68 | 38582 | 3312.86 | 2.08% |
| 2025-10-22 | 8.17 | 8.38 | 0.19 | 2.32% | 8.15 | 8.50 | 26396 | 2188.76 | 1.42% |
| 2025-10-21 | 8.17 | 8.19 | 0.05 | 0.61% | 8.11 | 8.24 | 22089 | 1804.64 | 1.19% |
| 2025-10-20 | 8.18 | 8.14 | 0.04 | 0.49% | 8.10 | 8.24 | 13546 | 1106.84 | 0.73% |
| 2025-10-17 | 8.08 | 8.10 | -0.01 | -0.12% | 8.08 | 8.24 | 14539 | 1185.76 | 0.78% |
| 2025-10-16 | 8.14 | 8.11 | -0.03 | -0.37% | 8.10 | 8.20 | 7887 | 642.52 | 0.42% |
| 2025-10-15 | 8.11 | 8.14 | 0.02 | 0.25% | 8.03 | 8.18 | 13956 | 1132.65 | 0.75% |
| 2025-10-14 | 8.29 | 8.12 | -0.11 | -1.34% | 8.07 | 8.29 | 24466 | 1990.61 | 1.32% |
| 2025-10-13 | 8.22 | 8.23 | -0.13 | -1.56% | 8.15 | 8.28 | 18732 | 1537.52 | 1.01% |
| 2025-10-10 | 8.30 | 8.36 | 0.06 | 0.72% | 8.21 | 8.47 | 24470 | 2041.54 | 1.32% |
| 2025-10-09 | 8.50 | 8.30 | -0.25 | -2.92% | 8.23 | 8.62 | 29738 | 2505.98 | 1.60% |
| 2025-09-30 | 8.36 | 8.55 | 0.25 | 3.01% | 8.30 | 8.61 | 32672 | 2780.72 | 1.76% |
| 2025-09-29 | 8.09 | 8.30 | 0.28 | 3.49% | 8.02 | 8.39 | 33679 | 2789.71 | 1.81% |
| 2025-09-26 | 7.93 | 8.02 | 0.10 | 1.26% | 7.85 | 8.13 | 16761 | 1340.67 | 0.90% |
| 2025-09-25 | 7.98 | 7.92 | -0.04 | -0.50% | 7.86 | 7.99 | 29328 | 2325.78 | 1.58% |
| 2025-09-24 | 7.91 | 7.96 | 0.04 | 0.51% | 7.85 | 8.01 | 21139 | 1680.53 | 1.14% |
| 2025-09-23 | 8.02 | 7.92 | -0.08 | -1.00% | 7.75 | 8.05 | 22363 | 1754.01 | 1.20% |
| 2025-09-22 | 8.03 | 8.00 | -0.07 | -0.87% | 7.96 | 8.17 | 25433 | 2043.01 | 1.37% |
| 2025-09-19 | 8.12 | 8.07 | -0.10 | -1.22% | 8.07 | 8.18 | 25725 | 2089.42 | 1.38% |
| 2025-09-18 | 8.36 | 8.17 | -0.16 | -1.92% | 8.10 | 8.41 | 39697 | 3267.01 | 2.14% |
| 2025-09-17 | 8.32 | 8.33 | -0.08 | -0.95% | 8.25 | 8.43 | 33422 | 2787.06 | 1.80% |
| 2025-09-16 | 8.19 | 8.41 | 0.26 | 3.19% | 8.16 | 8.56 | 61261 | 5147.53 | 3.30% |
| 2025-09-15 | 8.28 | 8.15 | -0.12 | -1.45% | 8.00 | 8.32 | 36862 | 2992.77 | 1.98% |
| 2025-09-12 | 8.37 | 8.27 | -0.07 | -0.84% | 8.24 | 8.39 | 19892 | 1652.03 | 1.07% |
| 2025-09-11 | 8.49 | 8.34 | -0.17 | -2.00% | 8.25 | 8.49 | 36029 | 3001.66 | 1.94% |
| 2025-09-10 | 8.68 | 8.51 | -0.19 | -2.18% | 8.46 | 8.70 | 31411 | 2682.76 | 1.69% |
| 2025-09-09 | 8.68 | 8.70 | 0.04 | 0.46% | 8.61 | 8.82 | 27023 | 2345.92 | 1.45% |
| 2025-09-08 | 9.06 | 8.66 | 0.01 | 0.12% | 8.60 | 9.06 | 43576 | 3817.49 | 2.35% |
| 2025-09-05 | 8.68 | 8.65 | -0.04 | -0.46% | 8.51 | 8.83 | 37733 | 3261.90 | 2.03% |
| 2025-09-04 | 9.06 | 8.69 | -0.22 | -2.47% | 8.56 | 9.29 | 83704 | 7490.40 | 4.51% |
| 2025-09-03 | 8.77 | 8.91 | 0.31 | 3.60% | 8.60 | 9.00 | 50121 | 4410.44 | 2.70% |
| 2025-09-02 | 8.80 | 8.60 | -0.18 | -2.05% | 8.51 | 8.86 | 32398 | 2830.64 | 1.74% |
| 2025-09-01 | 8.57 | 8.78 | 0.29 | 3.42% | 8.41 | 8.90 | 51279 | 4459.14 | 2.76% |
| 2025-08-29 | 8.76 | 8.49 | -0.27 | -3.08% | 8.48 | 8.79 | 62829 | 5410.38 | 3.38% |
| 2025-08-28 | 8.40 | 8.76 | 0.42 | 5.04% | 8.36 | 8.76 | 97620 | 8485.25 | 5.26% |
| 2025-08-27 | 8.74 | 8.34 | -0.39 | -4.47% | 8.29 | 8.76 | 57255 | 4847.10 | 3.08% |
| 2025-08-26 | 8.72 | 8.73 | -0.06 | -0.68% | 8.65 | 8.86 | 28353 | 2477.88 | 1.53% |
| 2025-08-25 | 8.63 | 8.79 | 0.04 | 0.46% | 8.57 | 8.98 | 47927 | 4194.18 | 2.58% |
| 2025-08-22 | 8.88 | 8.75 | -0.10 | -1.13% | 8.64 | 9.06 | 50411 | 4441.80 | 2.71% |
| 2025-08-21 | 8.74 | 8.85 | 0.27 | 3.15% | 8.62 | 8.99 | 60731 | 5353.00 | 3.27% |
| 2025-08-20 | 8.17 | 8.58 | 0.41 | 5.02% | 8.17 | 8.58 | 68353 | 5792.46 | 3.68% |
| 2025-08-19 | 8.16 | 8.17 | 0.01 | 0.12% | 8.12 | 8.22 | 34072 | 2780.97 | 1.83% |
| 2025-08-18 | 8.26 | 8.16 | -0.03 | -0.37% | 8.10 | 8.34 | 56225 | 4609.42 | 3.03% |
| 2025-08-15 | 8.20 | 8.19 | 0.00 | 0.00% | 8.02 | 8.20 | 28732 | 2335.49 | 1.55% |
*ST兰黄(000929)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。
