| 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 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.34 | 529660 | 12309.24 | 1.26% |
| 2025-12-11 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.34 | 353029 | 8228.71 | 0.84% |
| 2025-12-10 | 2.35 | 2.34 | -0.01 | -0.43% | 2.32 | 2.36 | 524954 | 12271.02 | 1.25% |
| 2025-12-09 | 2.36 | 2.35 | -0.02 | -0.84% | 2.35 | 2.37 | 425778 | 10032.06 | 1.01% |
| 2025-12-08 | 2.37 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 491239 | 11632.03 | 1.17% |
| 2025-12-05 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.37 | 499145 | 11790.55 | 1.18% |
| 2025-12-04 | 2.38 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 466586 | 11048.54 | 1.11% |
| 2025-12-03 | 2.37 | 2.37 | 0.00 | 0.00% | 2.37 | 2.39 | 486424 | 11575.71 | 1.15% |
| 2025-12-02 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.38 | 297755 | 7064.12 | 0.71% |
| 2025-12-01 | 2.36 | 2.38 | 0.02 | 0.85% | 2.36 | 2.38 | 590072 | 13991.07 | 1.40% |
| 2025-11-28 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.37 | 408552 | 9645.61 | 0.97% |
| 2025-11-27 | 2.37 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 441995 | 10472.56 | 1.05% |
| 2025-11-26 | 2.37 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 475353 | 11258.45 | 1.13% |
| 2025-11-25 | 2.36 | 2.37 | 0.01 | 0.42% | 2.36 | 2.38 | 650142 | 15404.94 | 1.54% |
| 2025-11-24 | 2.38 | 2.36 | -0.02 | -0.84% | 2.36 | 2.39 | 517690 | 12279.40 | 1.23% |
| 2025-11-21 | 2.44 | 2.38 | -0.07 | -2.86% | 2.37 | 2.45 | 1150314 | 27737.38 | 2.73% |
| 2025-11-20 | 2.41 | 2.45 | 0.03 | 1.24% | 2.41 | 2.47 | 1107240 | 27039.05 | 2.63% |
| 2025-11-19 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.43 | 640567 | 15479.43 | 1.52% |
| 2025-11-18 | 2.45 | 2.42 | -0.03 | -1.22% | 2.42 | 2.46 | 687904 | 16729.42 | 1.63% |
| 2025-11-17 | 2.47 | 2.45 | -0.02 | -0.81% | 2.44 | 2.47 | 705088 | 17279.40 | 1.67% |
| 2025-11-14 | 2.44 | 2.47 | 0.02 | 0.82% | 2.44 | 2.48 | 1027089 | 25313.33 | 2.44% |
| 2025-11-13 | 2.45 | 2.45 | 0.01 | 0.41% | 2.42 | 2.45 | 915477 | 22301.93 | 2.17% |
| 2025-11-12 | 2.44 | 2.44 | 0.01 | 0.41% | 2.44 | 2.46 | 1107530 | 27130.75 | 2.63% |
| 2025-11-11 | 2.43 | 2.43 | 0.00 | 0.00% | 2.42 | 2.44 | 516975 | 12579.05 | 1.23% |
| 2025-11-10 | 2.43 | 2.43 | 0.01 | 0.41% | 2.42 | 2.44 | 702967 | 17082.81 | 1.67% |
| 2025-11-07 | 2.43 | 2.42 | -0.01 | -0.41% | 2.42 | 2.45 | 688141 | 16749.71 | 1.63% |
| 2025-11-06 | 2.43 | 2.43 | -0.01 | -0.41% | 2.42 | 2.44 | 476438 | 11571.63 | 1.13% |
| 2025-11-05 | 2.43 | 2.44 | 0.01 | 0.41% | 2.42 | 2.45 | 660680 | 16078.29 | 1.57% |
| 2025-11-04 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 761318 | 18473.24 | 1.81% |
| 2025-11-03 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.42 | 575599 | 13853.96 | 1.37% |
| 2025-10-31 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.41 | 574091 | 13765.56 | 1.36% |
| 2025-10-30 | 2.42 | 2.40 | -0.02 | -0.83% | 2.40 | 2.43 | 432297 | 10431.42 | 1.03% |
| 2025-10-29 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 443214 | 10712.38 | 1.05% |
| 2025-10-28 | 2.44 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 516327 | 12566.47 | 1.23% |
| 2025-10-27 | 2.44 | 2.43 | -0.01 | -0.41% | 2.43 | 2.46 | 632418 | 15456.93 | 1.50% |
| 2025-10-24 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.50 | 1193503 | 29480.75 | 2.83% |
| 2025-10-23 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.46 | 635366 | 15539.33 | 1.51% |
| 2025-10-22 | 2.43 | 2.44 | 0.01 | 0.41% | 2.42 | 2.45 | 590339 | 14408.32 | 1.40% |
| 2025-10-21 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 629378 | 15259.69 | 1.49% |
| 2025-10-20 | 2.41 | 2.41 | 0.01 | 0.42% | 2.39 | 2.42 | 545674 | 13113.67 | 1.29% |
| 2025-10-17 | 2.41 | 2.40 | -0.01 | -0.41% | 2.40 | 2.43 | 655697 | 15840.98 | 1.56% |
| 2025-10-16 | 2.40 | 2.41 | 0.00 | 0.00% | 2.40 | 2.42 | 453153 | 10913.60 | 1.08% |
| 2025-10-15 | 2.40 | 2.41 | 0.00 | 0.00% | 2.39 | 2.42 | 587897 | 14147.45 | 1.40% |
| 2025-10-14 | 2.38 | 2.41 | 0.03 | 1.26% | 2.38 | 2.41 | 607142 | 14564.21 | 1.44% |
| 2025-10-13 | 2.37 | 2.38 | -0.01 | -0.42% | 2.36 | 2.39 | 472069 | 11220.72 | 1.12% |
| 2025-10-10 | 2.37 | 2.39 | 0.02 | 0.84% | 2.37 | 2.40 | 501147 | 11976.15 | 1.19% |
| 2025-10-09 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 308873 | 7308.70 | 0.73% |
| 2025-09-30 | 2.38 | 2.36 | -0.02 | -0.84% | 2.36 | 2.39 | 339474 | 8037.91 | 0.81% |
| 2025-09-29 | 2.37 | 2.38 | 0.00 | 0.00% | 2.36 | 2.40 | 493629 | 11727.28 | 1.17% |
| 2025-09-26 | 2.38 | 2.38 | 0.00 | 0.00% | 2.37 | 2.39 | 260851 | 6204.40 | 0.62% |
| 2025-09-25 | 2.41 | 2.38 | -0.03 | -1.24% | 2.38 | 2.42 | 554064 | 13247.62 | 1.32% |
| 2025-09-24 | 2.41 | 2.41 | 0.00 | 0.00% | 2.40 | 2.43 | 493878 | 11921.70 | 1.17% |
| 2025-09-23 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.42 | 599688 | 14418.39 | 1.42% |
| 2025-09-22 | 2.41 | 2.40 | -0.02 | -0.83% | 2.39 | 2.42 | 546258 | 13126.07 | 1.30% |
| 2025-09-19 | 2.44 | 2.42 | -0.02 | -0.82% | 2.40 | 2.45 | 743070 | 17960.13 | 1.76% |
| 2025-09-18 | 2.48 | 2.44 | -0.04 | -1.61% | 2.43 | 2.49 | 1056344 | 25991.05 | 2.51% |
| 2025-09-17 | 2.45 | 2.48 | 0.03 | 1.22% | 2.44 | 2.48 | 1003637 | 24726.16 | 2.38% |
| 2025-09-16 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.46 | 866424 | 21210.90 | 2.06% |
| 2025-09-15 | 2.44 | 2.44 | 0.00 | 0.00% | 2.43 | 2.46 | 616032 | 15048.41 | 1.46% |
| 2025-09-12 | 2.43 | 2.44 | 0.00 | 0.00% | 2.43 | 2.46 | 638145 | 15594.34 | 1.52% |
| 2025-09-11 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.44 | 623591 | 15145.88 | 1.48% |
| 2025-09-10 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.44 | 489189 | 11879.61 | 1.16% |
| 2025-09-09 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.43 | 472314 | 11427.55 | 1.12% |
| 2025-09-08 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.43 | 469339 | 11348.33 | 1.11% |
| 2025-09-05 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.43 | 449534 | 10841.61 | 1.07% |
| 2025-09-04 | 2.42 | 2.42 | 0.00 | 0.00% | 2.39 | 2.43 | 731730 | 17639.59 | 1.74% |
| 2025-09-03 | 2.46 | 2.42 | -0.05 | -2.02% | 2.42 | 2.47 | 823227 | 20087.40 | 1.95% |
| 2025-09-02 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.47 | 840948 | 20682.13 | 2.00% |
| 2025-09-01 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.48 | 821663 | 20222.64 | 1.95% |
| 2025-08-29 | 2.47 | 2.48 | 0.01 | 0.40% | 2.46 | 2.52 | 1127259 | 28126.78 | 2.68% |
| 2025-08-28 | 2.48 | 2.47 | -0.02 | -0.80% | 2.44 | 2.49 | 1119387 | 27612.49 | 2.66% |
| 2025-08-27 | 2.53 | 2.49 | -0.05 | -1.97% | 2.48 | 2.54 | 1015937 | 25514.70 | 2.41% |
| 2025-08-26 | 2.54 | 2.54 | 0.01 | 0.40% | 2.52 | 2.55 | 856601 | 21712.95 | 2.03% |
| 2025-08-25 | 2.51 | 2.53 | 0.02 | 0.80% | 2.50 | 2.55 | 1045203 | 26444.22 | 2.48% |
| 2025-08-22 | 2.51 | 2.51 | 0.00 | 0.00% | 2.47 | 2.51 | 995161 | 24798.14 | 2.36% |
| 2025-08-21 | 2.49 | 2.51 | 0.02 | 0.80% | 2.48 | 2.52 | 1049041 | 26190.02 | 2.49% |
| 2025-08-20 | 2.47 | 2.49 | 0.02 | 0.81% | 2.46 | 2.49 | 710080 | 17605.99 | 1.69% |
| 2025-08-19 | 2.48 | 2.47 | -0.01 | -0.40% | 2.46 | 2.49 | 579725 | 14329.69 | 1.38% |
| 2025-08-18 | 2.45 | 2.48 | 0.02 | 0.81% | 2.45 | 2.50 | 942806 | 23358.85 | 2.24% |
| 2025-08-15 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.46 | 756157 | 18498.14 | 1.79% |
兰州银行(001227)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。
