| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.87 | 10.08 | 0.33 | 3.38% | 9.80 | 10.09 | 37729 | 3760.04 | 2.03% |
| 2026-02-02 | 9.95 | 9.75 | -0.25 | -2.50% | 9.72 | 10.10 | 38056 | 3762.49 | 2.05% |
| 2026-01-30 | 9.81 | 10.00 | 0.10 | 1.01% | 9.61 | 10.15 | 38792 | 3792.14 | 2.09% |
| 2026-01-29 | 9.90 | 9.90 | -0.10 | -1.00% | 9.80 | 10.03 | 48899 | 4852.01 | 2.63% |
| 2026-01-28 | 9.94 | 10.00 | -0.14 | -1.38% | 9.64 | 10.13 | 92122 | 9072.38 | 4.96% |
| 2026-01-27 | 10.10 | 10.14 | -0.27 | -2.59% | 10.10 | 10.44 | 63271 | 6468.39 | 3.41% |
| 2026-01-26 | 10.97 | 10.41 | -0.55 | -5.02% | 10.41 | 10.97 | 63436 | 6644.78 | 3.42% |
| 2026-01-23 | 10.68 | 10.96 | 0.29 | 2.72% | 10.54 | 11.17 | 49360 | 5408.16 | 2.66% |
| 2026-01-22 | 10.52 | 10.67 | 0.07 | 0.66% | 10.40 | 10.71 | 43473 | 4583.75 | 2.34% |
| 2026-01-21 | 10.24 | 10.60 | 0.35 | 3.41% | 10.16 | 10.66 | 49350 | 5173.81 | 2.66% |
| 2026-01-20 | 10.46 | 10.25 | -0.31 | -2.94% | 10.11 | 10.63 | 64656 | 6699.54 | 3.48% |
| 2026-01-19 | 10.42 | 10.56 | 0.36 | 3.53% | 10.27 | 10.70 | 85724 | 9019.55 | 4.61% |
| 2026-01-16 | 9.72 | 10.20 | 0.49 | 5.05% | 9.72 | 10.20 | 72232 | 7318.37 | 3.89% |
| 2026-01-15 | 9.62 | 9.71 | 0.16 | 1.68% | 9.56 | 9.87 | 31712 | 3078.89 | 1.71% |
| 2026-01-14 | 9.60 | 9.55 | -0.05 | -0.52% | 9.47 | 9.77 | 37924 | 3648.31 | 2.04% |
| 2026-01-13 | 9.51 | 9.60 | 0.10 | 1.05% | 9.44 | 9.75 | 41221 | 3968.92 | 2.22% |
| 2026-01-12 | 9.67 | 9.50 | -0.20 | -2.06% | 9.40 | 9.77 | 46901 | 4468.91 | 2.52% |
| 2026-01-09 | 9.80 | 9.70 | -0.01 | -0.10% | 9.60 | 9.88 | 41430 | 4024.03 | 2.23% |
| 2026-01-08 | 9.80 | 9.71 | -0.14 | -1.42% | 9.49 | 9.90 | 68541 | 6650.60 | 3.69% |
| 2026-01-07 | 9.96 | 9.85 | 0.36 | 3.79% | 9.60 | 9.96 | 118375 | 11620.75 | 6.37% |
| 2026-01-06 | 9.10 | 9.49 | 0.45 | 4.98% | 9.10 | 9.49 | 25265 | 2368.30 | 1.36% |
| 2026-01-05 | 8.89 | 9.04 | 0.23 | 2.61% | 8.89 | 9.20 | 41561 | 3769.09 | 2.24% |
| 2025-12-31 | 8.88 | 8.81 | -0.09 | -1.01% | 8.77 | 8.90 | 20021 | 1766.36 | 1.08% |
| 2025-12-30 | 8.93 | 8.90 | -0.03 | -0.34% | 8.80 | 8.97 | 17305 | 1538.71 | 0.93% |
| 2025-12-29 | 9.06 | 8.93 | -0.06 | -0.67% | 8.92 | 9.06 | 14750 | 1322.50 | 0.79% |
| 2025-12-26 | 8.98 | 8.99 | -0.05 | -0.55% | 8.98 | 9.09 | 20129 | 1816.14 | 1.08% |
| 2025-12-25 | 9.08 | 9.04 | 0.02 | 0.22% | 8.97 | 9.16 | 27108 | 2451.82 | 1.46% |
| 2025-12-24 | 8.82 | 9.02 | 0.17 | 1.92% | 8.81 | 9.05 | 24613 | 2210.07 | 1.33% |
| 2025-12-23 | 9.13 | 8.85 | -0.11 | -1.23% | 8.78 | 9.21 | 31871 | 2853.62 | 1.72% |
| 2025-12-22 | 8.66 | 8.96 | 0.26 | 2.99% | 8.66 | 9.14 | 47758 | 4270.14 | 2.57% |
| 2025-12-19 | 8.65 | 8.70 | 0.01 | 0.12% | 8.59 | 8.84 | 38329 | 3334.11 | 2.06% |
| 2025-12-18 | 8.51 | 8.69 | 0.17 | 2.00% | 8.48 | 8.74 | 25454 | 2202.71 | 1.37% |
| 2025-12-17 | 8.48 | 8.52 | 0.04 | 0.47% | 8.36 | 8.55 | 19020 | 1605.53 | 1.02% |
| 2025-12-16 | 8.72 | 8.48 | -0.24 | -2.75% | 8.43 | 8.78 | 25188 | 2155.20 | 1.36% |
| 2025-12-15 | 8.50 | 8.72 | 0.20 | 2.35% | 8.46 | 8.79 | 41239 | 3568.76 | 2.22% |
| 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% |
*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。
