| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 8.42 | 8.37 | -0.06 | -0.71% | 8.34 | 8.47 | 17135 | 1436.27 | 0.92% |
| 2025-07-07 | 8.50 | 8.43 | -0.11 | -1.29% | 8.38 | 8.58 | 13405 | 1129.67 | 0.72% |
| 2025-07-04 | 8.76 | 8.54 | -0.10 | -1.16% | 8.53 | 8.76 | 13640 | 1172.91 | 0.73% |
| 2025-07-03 | 8.59 | 8.64 | 0.03 | 0.35% | 8.54 | 8.76 | 29492 | 2547.28 | 1.59% |
| 2025-07-02 | 8.52 | 8.61 | 0.10 | 1.18% | 8.44 | 8.66 | 27973 | 2391.70 | 1.51% |
| 2025-07-01 | 8.39 | 8.51 | 0.12 | 1.43% | 8.34 | 8.55 | 19446 | 1639.92 | 1.05% |
| 2025-06-30 | 8.51 | 8.39 | -0.08 | -0.94% | 8.35 | 8.60 | 25987 | 2188.78 | 1.40% |
| 2025-06-27 | 8.38 | 8.47 | 0.10 | 1.19% | 8.34 | 8.53 | 12384 | 1046.97 | 0.67% |
| 2025-06-26 | 8.54 | 8.37 | -0.08 | -0.95% | 8.26 | 8.55 | 20494 | 1724.08 | 1.10% |
| 2025-06-25 | 8.69 | 8.45 | -0.23 | -2.65% | 8.42 | 8.74 | 30855 | 2632.46 | 1.66% |
| 2025-06-24 | 8.60 | 8.68 | 0.13 | 1.52% | 8.38 | 8.70 | 34296 | 2940.84 | 1.85% |
| 2025-06-23 | 8.35 | 8.55 | 0.23 | 2.76% | 8.04 | 8.56 | 25262 | 2119.19 | 1.36% |
| 2025-06-20 | 8.56 | 8.32 | -0.20 | -2.35% | 8.31 | 8.56 | 20824 | 1750.89 | 1.12% |
| 2025-06-19 | 8.74 | 8.52 | -0.24 | -2.74% | 8.42 | 8.83 | 34075 | 2923.49 | 1.83% |
| 2025-06-18 | 8.99 | 8.76 | -0.18 | -2.01% | 8.56 | 9.06 | 47239 | 4142.21 | 2.54% |
| 2025-06-17 | 8.96 | 8.94 | 0.06 | 0.68% | 8.80 | 9.16 | 48096 | 4318.35 | 2.59% |
| 2025-06-16 | 8.47 | 8.88 | 0.42 | 4.96% | 8.37 | 8.88 | 54154 | 4755.70 | 2.92% |
| 2025-06-13 | 8.45 | 8.46 | -0.01 | -0.12% | 8.36 | 8.61 | 31864 | 2705.35 | 1.72% |
| 2025-06-12 | 8.26 | 8.47 | 0.24 | 2.92% | 8.23 | 8.53 | 36032 | 3029.71 | 1.94% |
| 2025-06-11 | 8.37 | 8.23 | -0.13 | -1.56% | 8.18 | 8.43 | 30891 | 2561.66 | 1.66% |
| 2025-06-10 | 8.55 | 8.36 | -0.19 | -2.22% | 8.28 | 8.55 | 30041 | 2520.34 | 1.62% |
| 2025-06-09 | 8.54 | 8.55 | 0.01 | 0.12% | 8.44 | 8.57 | 17384 | 1480.88 | 0.94% |
| 2025-06-06 | 8.41 | 8.54 | 0.06 | 0.71% | 8.30 | 8.59 | 36163 | 3055.92 | 1.95% |
| 2025-06-05 | 8.58 | 8.48 | -0.01 | -0.12% | 8.43 | 8.85 | 41166 | 3546.05 | 2.22% |
| 2025-06-04 | 8.25 | 8.49 | 0.25 | 3.03% | 8.25 | 8.50 | 34292 | 2892.43 | 1.85% |
| 2025-06-03 | 8.36 | 8.24 | -0.14 | -1.67% | 8.21 | 8.60 | 33176 | 2789.47 | 1.79% |
| 2025-05-30 | 8.05 | 8.38 | 0.23 | 2.82% | 7.93 | 8.44 | 69522 | 5672.56 | 3.74% |
| 2025-05-29 | 7.86 | 8.15 | 0.30 | 3.82% | 7.81 | 8.24 | 69435 | 5660.97 | 3.74% |
| 2025-05-28 | 7.71 | 7.85 | 0.23 | 3.02% | 7.62 | 7.88 | 48829 | 3794.40 | 2.63% |
| 2025-05-27 | 7.49 | 7.62 | 0.14 | 1.87% | 7.40 | 7.76 | 38203 | 2901.62 | 2.06% |
| 2025-05-26 | 7.40 | 7.48 | 0.07 | 0.94% | 7.38 | 7.50 | 22895 | 1704.41 | 1.23% |
| 2025-05-23 | 7.47 | 7.41 | -0.07 | -0.94% | 7.35 | 7.48 | 29305 | 2170.13 | 1.58% |
| 2025-05-22 | 7.69 | 7.48 | -0.24 | -3.11% | 7.33 | 7.69 | 71443 | 5344.31 | 3.85% |
| 2025-05-21 | 7.81 | 7.72 | -0.13 | -1.66% | 7.67 | 7.94 | 39346 | 3048.00 | 2.12% |
| 2025-05-20 | 7.88 | 7.85 | 0.09 | 1.16% | 7.68 | 7.96 | 43495 | 3395.31 | 2.34% |
| 2025-05-19 | 7.49 | 7.76 | 0.37 | 5.01% | 7.42 | 7.76 | 61129 | 4689.08 | 3.29% |
| 2025-05-16 | 7.49 | 7.39 | -0.20 | -2.64% | 7.33 | 7.68 | 66157 | 4931.72 | 3.56% |
| 2025-05-15 | 7.24 | 7.59 | 0.33 | 4.55% | 7.24 | 7.62 | 83186 | 6259.19 | 4.48% |
| 2025-05-14 | 7.20 | 7.26 | 0.14 | 1.97% | 7.13 | 7.48 | 62726 | 4593.97 | 3.38% |
| 2025-05-13 | 7.38 | 7.12 | -0.13 | -1.79% | 7.08 | 7.52 | 88632 | 6471.25 | 4.77% |
| 2025-05-12 | 7.06 | 7.25 | 0.35 | 5.07% | 7.00 | 7.25 | 72816 | 5234.42 | 3.92% |
| 2025-05-09 | 6.99 | 6.90 | -0.10 | -1.43% | 6.80 | 7.28 | 116810 | 8261.20 | 6.29% |
| 2025-05-08 | 6.75 | 7.00 | 0.33 | 4.95% | 6.67 | 7.00 | 124199 | 8550.66 | 6.69% |
| 2025-05-07 | 6.67 | 6.67 | 0.32 | 5.04% | 6.36 | 6.67 | 112988 | 7502.14 | 6.08% |
| 2025-05-06 | 6.17 | 6.35 | 0.30 | 4.96% | 6.17 | 6.35 | 21101 | 1332.94 | 1.14% |
| 2025-04-30 | 5.76 | 6.05 | 0.29 | 5.03% | 5.76 | 6.05 | 147945 | 8723.38 | 7.96% |
| 2025-04-28 | 5.97 | 5.76 | -0.31 | -5.11% | 5.69 | 5.97 | 60735 | 3512.93 | 3.27% |
| 2025-04-25 | 6.06 | 6.07 | -0.07 | -1.14% | 6.06 | 6.19 | 31549 | 1937.32 | 1.70% |
| 2025-04-24 | 6.17 | 6.14 | -0.05 | -0.81% | 6.10 | 6.20 | 28262 | 1739.19 | 1.52% |
| 2025-04-23 | 6.19 | 6.19 | 0.00 | 0.00% | 6.15 | 6.23 | 27232 | 1685.24 | 1.47% |
| 2025-04-22 | 6.32 | 6.19 | -0.16 | -2.52% | 6.16 | 6.36 | 41088 | 2554.59 | 2.21% |
| 2025-04-21 | 6.38 | 6.35 | -0.03 | -0.47% | 6.26 | 6.42 | 31973 | 2029.07 | 1.72% |
| 2025-04-18 | 6.43 | 6.38 | -0.02 | -0.31% | 6.31 | 6.47 | 28337 | 1806.09 | 1.53% |
| 2025-04-17 | 6.34 | 6.40 | 0.06 | 0.95% | 6.25 | 6.49 | 30524 | 1957.19 | 1.64% |
| 2025-04-16 | 6.51 | 6.34 | -0.15 | -2.31% | 6.24 | 6.51 | 33192 | 2120.36 | 1.79% |
| 2025-04-15 | 6.48 | 6.49 | 0.01 | 0.15% | 6.39 | 6.54 | 26459 | 1713.80 | 1.42% |
| 2025-04-14 | 6.32 | 6.48 | 0.16 | 2.53% | 6.32 | 6.50 | 34885 | 2247.83 | 1.88% |
| 2025-04-11 | 6.29 | 6.32 | -0.03 | -0.47% | 6.27 | 6.39 | 33510 | 2118.73 | 1.80% |
| 2025-04-10 | 6.29 | 6.35 | 0.18 | 2.92% | 6.17 | 6.40 | 46212 | 2926.22 | 2.49% |
| 2025-04-09 | 6.01 | 6.17 | 0.06 | 0.98% | 5.65 | 6.23 | 61281 | 3653.80 | 3.30% |
| 2025-04-08 | 6.05 | 6.11 | 0.03 | 0.49% | 5.95 | 6.16 | 46398 | 2804.68 | 2.50% |
| 2025-04-07 | 6.19 | 6.08 | -0.68 | -10.06% | 6.08 | 6.42 | 52060 | 3194.14 | 2.80% |
| 2025-04-03 | 6.61 | 6.76 | 0.00 | 0.00% | 6.61 | 6.81 | 33031 | 2218.13 | 1.78% |
| 2025-04-02 | 6.84 | 6.76 | -0.08 | -1.17% | 6.74 | 6.88 | 25075 | 1705.61 | 1.35% |
| 2025-04-01 | 6.71 | 6.84 | 0.12 | 1.79% | 6.64 | 6.89 | 40736 | 2767.73 | 2.19% |
| 2025-03-31 | 6.78 | 6.72 | -0.09 | -1.32% | 6.57 | 6.81 | 32340 | 2157.37 | 1.74% |
| 2025-03-28 | 6.96 | 6.81 | -0.19 | -2.71% | 6.76 | 7.02 | 39023 | 2674.49 | 2.10% |
| 2025-03-27 | 7.02 | 7.00 | -0.02 | -0.28% | 6.90 | 7.11 | 35490 | 2476.02 | 1.91% |
| 2025-03-26 | 6.76 | 7.02 | 0.18 | 2.63% | 6.76 | 7.07 | 59104 | 4131.33 | 3.18% |
| 2025-03-25 | 6.75 | 6.84 | 0.10 | 1.48% | 6.60 | 6.90 | 53013 | 3576.35 | 2.85% |
| 2025-03-24 | 7.20 | 6.74 | -0.46 | -6.39% | 6.62 | 7.24 | 72455 | 4972.08 | 3.90% |
| 2025-03-21 | 7.22 | 7.20 | -0.07 | -0.96% | 7.10 | 7.24 | 43404 | 3104.66 | 2.34% |
| 2025-03-20 | 7.28 | 7.27 | -0.02 | -0.27% | 7.25 | 7.38 | 47205 | 3446.89 | 2.54% |
| 2025-03-19 | 7.31 | 7.29 | 0.00 | 0.00% | 7.25 | 7.37 | 48509 | 3540.75 | 2.61% |
| 2025-03-18 | 7.27 | 7.29 | 0.03 | 0.41% | 7.14 | 7.30 | 55639 | 4018.64 | 3.00% |
| 2025-03-17 | 7.40 | 7.26 | -0.14 | -1.89% | 7.23 | 7.40 | 95277 | 6935.63 | 5.13% |
| 2025-03-14 | 7.27 | 7.40 | 0.13 | 1.79% | 7.27 | 7.62 | 120963 | 8985.46 | 6.51% |
| 2025-03-13 | 7.37 | 7.27 | -0.09 | -1.22% | 7.16 | 7.48 | 87043 | 6354.34 | 4.69% |
| 2025-03-12 | 7.28 | 7.36 | 0.04 | 0.55% | 7.22 | 7.45 | 140754 | 10313.45 | 7.58% |
| 2025-03-11 | 7.03 | 7.32 | 0.26 | 3.68% | 6.93 | 7.77 | 235876 | 17225.09 | 12.70% |
*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。
