| 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 | 16.10 | 15.87 | -0.22 | -1.37% | 15.87 | 16.18 | 108288 | 17368.36 | 0.69% |
| 2025-05-22 | 16.31 | 16.09 | -0.23 | -1.41% | 16.07 | 16.32 | 81922 | 13241.59 | 0.52% |
| 2025-05-21 | 16.32 | 16.32 | -0.02 | -0.12% | 16.28 | 16.52 | 110288 | 18073.36 | 0.70% |
| 2025-05-20 | 16.14 | 16.34 | 0.21 | 1.30% | 16.14 | 16.36 | 93521 | 15231.86 | 0.59% |
| 2025-05-19 | 16.24 | 16.13 | -0.12 | -0.74% | 16.11 | 16.25 | 56771 | 9172.13 | 0.36% |
| 2025-05-16 | 16.14 | 16.25 | 0.07 | 0.43% | 16.00 | 16.27 | 101961 | 16434.45 | 0.65% |
| 2025-05-15 | 16.28 | 16.18 | -0.13 | -0.80% | 16.18 | 16.34 | 70049 | 11382.29 | 0.45% |
| 2025-05-14 | 16.38 | 16.31 | -0.11 | -0.67% | 16.22 | 16.40 | 90264 | 14700.23 | 0.57% |
| 2025-05-13 | 16.37 | 16.42 | 0.06 | 0.37% | 16.34 | 16.45 | 77051 | 12626.82 | 0.49% |
| 2025-05-12 | 16.39 | 16.36 | -0.04 | -0.24% | 16.25 | 16.40 | 92144 | 15028.45 | 0.59% |
| 2025-05-09 | 16.47 | 16.40 | -0.05 | -0.30% | 16.36 | 16.50 | 64272 | 10556.71 | 0.41% |
| 2025-05-08 | 16.42 | 16.45 | -0.05 | -0.30% | 16.41 | 16.49 | 71888 | 11822.24 | 0.46% |
| 2025-05-07 | 16.57 | 16.50 | 0.02 | 0.12% | 16.41 | 16.63 | 108016 | 17796.62 | 0.69% |
| 2025-05-06 | 16.45 | 16.48 | 0.10 | 0.61% | 16.26 | 16.48 | 132420 | 21698.66 | 0.84% |
| 2025-04-30 | 16.35 | 16.38 | 0.03 | 0.18% | 16.33 | 16.44 | 73606 | 12056.76 | 0.47% |
| 2025-04-29 | 16.34 | 16.35 | -0.02 | -0.12% | 16.30 | 16.48 | 80375 | 13166.29 | 0.51% |
| 2025-04-28 | 16.48 | 16.37 | 0.11 | 0.68% | 16.27 | 16.80 | 151509 | 24935.01 | 0.96% |
| 2025-04-25 | 16.41 | 16.26 | -0.11 | -0.67% | 16.22 | 16.53 | 117963 | 19295.41 | 0.75% |
| 2025-04-24 | 16.14 | 16.37 | 0.26 | 1.61% | 16.07 | 16.47 | 133666 | 21783.25 | 0.85% |
| 2025-04-23 | 16.35 | 16.11 | -0.24 | -1.47% | 16.05 | 16.40 | 113609 | 18342.46 | 0.72% |
| 2025-04-22 | 16.33 | 16.35 | 0.03 | 0.18% | 16.27 | 16.50 | 111777 | 18324.21 | 0.71% |
| 2025-04-21 | 16.13 | 16.32 | 0.21 | 1.30% | 15.99 | 16.36 | 107980 | 17504.97 | 0.69% |
| 2025-04-18 | 16.16 | 16.11 | -0.05 | -0.31% | 16.06 | 16.32 | 76116 | 12285.27 | 0.48% |
| 2025-04-17 | 16.11 | 16.16 | -0.04 | -0.25% | 16.08 | 16.27 | 83325 | 13489.80 | 0.53% |
| 2025-04-16 | 16.30 | 16.20 | -0.25 | -1.52% | 15.97 | 16.36 | 149446 | 24147.30 | 0.95% |
| 2025-04-15 | 16.55 | 16.45 | -0.10 | -0.60% | 16.28 | 16.57 | 139979 | 22939.30 | 0.89% |
| 2025-04-14 | 16.53 | 16.55 | 0.00 | 0.00% | 16.43 | 16.80 | 169329 | 28078.69 | 1.08% |
| 2025-04-11 | 16.80 | 16.55 | -0.25 | -1.49% | 16.50 | 17.00 | 209802 | 34975.28 | 1.33% |
| 2025-04-10 | 16.93 | 16.80 | -0.28 | -1.64% | 16.76 | 17.21 | 321256 | 54489.86 | 2.04% |
| 2025-04-09 | 16.77 | 17.08 | 0.31 | 1.85% | 16.48 | 17.28 | 441057 | 74815.26 | 2.80% |
| 2025-04-08 | 16.45 | 16.77 | 0.32 | 1.95% | 15.95 | 16.82 | 459997 | 75846.62 | 2.92% |
| 2025-04-07 | 16.75 | 16.45 | 0.20 | 1.23% | 16.04 | 17.40 | 727470 | 122463.06 | 4.62% |
| 2025-04-03 | 15.91 | 16.25 | 0.24 | 1.50% | 15.88 | 16.25 | 111364 | 17963.37 | 0.71% |
| 2025-04-02 | 16.15 | 16.01 | -0.17 | -1.05% | 15.94 | 16.18 | 82340 | 13201.01 | 0.52% |
| 2025-04-01 | 15.57 | 16.18 | 0.65 | 4.19% | 15.55 | 16.24 | 228897 | 36751.16 | 1.45% |
| 2025-03-31 | 15.87 | 15.53 | -0.50 | -3.12% | 15.42 | 15.90 | 160131 | 24996.21 | 1.02% |
| 2025-03-28 | 16.02 | 16.03 | -0.05 | -0.31% | 16.02 | 16.27 | 97765 | 15776.39 | 0.62% |
| 2025-03-27 | 15.95 | 16.08 | 0.08 | 0.50% | 15.88 | 16.09 | 70471 | 11294.63 | 0.45% |
| 2025-03-26 | 16.05 | 16.00 | -0.07 | -0.44% | 15.96 | 16.11 | 51629 | 8269.20 | 0.33% |
| 2025-03-25 | 15.91 | 16.07 | 0.13 | 0.82% | 15.85 | 16.09 | 60672 | 9705.95 | 0.39% |
| 2025-03-24 | 15.99 | 15.94 | 0.00 | 0.00% | 15.78 | 16.05 | 73123 | 11632.18 | 0.46% |
| 2025-03-21 | 16.10 | 15.94 | -0.16 | -0.99% | 15.91 | 16.18 | 78392 | 12564.94 | 0.50% |
| 2025-03-20 | 16.22 | 16.10 | -0.13 | -0.80% | 16.08 | 16.29 | 76559 | 12370.58 | 0.49% |
| 2025-03-19 | 16.35 | 16.23 | -0.14 | -0.86% | 16.21 | 16.40 | 73265 | 11936.72 | 0.47% |
| 2025-03-18 | 16.39 | 16.37 | 0.00 | 0.00% | 16.25 | 16.49 | 82263 | 13469.41 | 0.52% |
| 2025-03-17 | 16.18 | 16.37 | 0.26 | 1.61% | 16.12 | 16.41 | 138994 | 22661.71 | 0.88% |
| 2025-03-14 | 15.85 | 16.11 | 0.20 | 1.26% | 15.85 | 16.12 | 114543 | 18359.79 | 0.73% |
| 2025-03-13 | 15.96 | 15.91 | -0.03 | -0.19% | 15.83 | 15.98 | 61218 | 9723.75 | 0.39% |
| 2025-03-12 | 16.07 | 15.94 | -0.07 | -0.44% | 15.93 | 16.07 | 60522 | 9662.36 | 0.38% |
| 2025-03-11 | 15.86 | 16.01 | 0.01 | 0.06% | 15.85 | 16.01 | 66366 | 10576.72 | 0.42% |
| 2025-03-10 | 15.97 | 16.00 | 0.12 | 0.76% | 15.88 | 16.06 | 70014 | 11168.37 | 0.44% |
| 2025-03-07 | 15.99 | 15.88 | -0.12 | -0.75% | 15.83 | 15.99 | 69656 | 11073.21 | 0.44% |
| 2025-03-06 | 15.88 | 16.00 | 0.19 | 1.20% | 15.79 | 16.05 | 90448 | 14425.79 | 0.57% |
| 2025-03-05 | 15.98 | 15.81 | -0.12 | -0.75% | 15.77 | 15.99 | 68068 | 10770.02 | 0.43% |
| 2025-03-04 | 15.80 | 15.93 | 0.08 | 0.50% | 15.78 | 16.02 | 60802 | 9674.20 | 0.39% |
| 2025-03-03 | 15.79 | 15.85 | 0.06 | 0.38% | 15.77 | 16.06 | 79824 | 12713.20 | 0.51% |
| 2025-02-28 | 16.05 | 15.79 | -0.26 | -1.62% | 15.76 | 16.14 | 104643 | 16630.94 | 0.66% |
| 2025-02-27 | 16.01 | 16.05 | 0.03 | 0.19% | 15.90 | 16.16 | 85562 | 13715.09 | 0.54% |
| 2025-02-26 | 15.89 | 16.02 | 0.15 | 0.95% | 15.85 | 16.05 | 86990 | 13866.25 | 0.55% |
| 2025-02-25 | 16.11 | 15.87 | -0.35 | -2.16% | 15.85 | 16.11 | 124477 | 19821.67 | 0.79% |
| 2025-02-24 | 16.37 | 16.22 | -0.16 | -0.98% | 16.18 | 16.40 | 110378 | 17958.49 | 0.70% |
| 2025-02-21 | 16.42 | 16.38 | -0.03 | -0.18% | 16.22 | 16.58 | 98930 | 16174.19 | 0.63% |
| 2025-02-20 | 16.35 | 16.41 | 0.03 | 0.18% | 16.30 | 16.64 | 91214 | 15018.39 | 0.58% |
| 2025-02-19 | 16.25 | 16.38 | 0.08 | 0.49% | 16.18 | 16.42 | 76143 | 12410.99 | 0.48% |
| 2025-02-18 | 16.58 | 16.30 | -0.33 | -1.98% | 16.25 | 16.58 | 82607 | 13572.65 | 0.52% |
| 2025-02-17 | 16.53 | 16.63 | 0.10 | 0.60% | 16.40 | 16.79 | 124746 | 20748.95 | 0.79% |
| 2025-02-14 | 16.15 | 16.53 | 0.36 | 2.23% | 16.12 | 16.72 | 154670 | 25531.43 | 0.98% |
| 2025-02-13 | 16.25 | 16.17 | -0.09 | -0.55% | 16.11 | 16.28 | 87250 | 14129.17 | 0.55% |
| 2025-02-12 | 16.45 | 16.26 | -0.20 | -1.22% | 16.15 | 16.50 | 129847 | 21125.93 | 0.82% |
| 2025-02-11 | 16.60 | 16.46 | -0.14 | -0.84% | 16.37 | 16.60 | 85741 | 14109.33 | 0.54% |
| 2025-02-10 | 16.30 | 16.60 | 0.31 | 1.90% | 16.30 | 16.65 | 115862 | 19117.56 | 0.74% |
| 2025-02-07 | 16.31 | 16.29 | -0.01 | -0.06% | 16.19 | 16.40 | 109099 | 17785.05 | 0.69% |
| 2025-02-06 | 16.38 | 16.30 | -0.08 | -0.49% | 16.19 | 16.45 | 95374 | 15516.84 | 0.61% |
| 2025-02-05 | 16.05 | 16.38 | 0.57 | 3.61% | 15.88 | 16.39 | 139268 | 22493.31 | 0.88% |
| 2025-01-27 | 15.75 | 15.81 | 0.06 | 0.38% | 15.75 | 15.97 | 58260 | 9235.16 | 0.37% |
| 2025-01-24 | 15.70 | 15.75 | -0.01 | -0.06% | 15.66 | 15.81 | 57594 | 9073.69 | 0.37% |
| 2025-01-23 | 15.97 | 15.76 | -0.09 | -0.57% | 15.76 | 16.04 | 64561 | 10255.98 | 0.41% |
| 2025-01-22 | 15.82 | 15.85 | -0.04 | -0.25% | 15.68 | 15.89 | 48199 | 7608.38 | 0.31% |
| 2025-01-21 | 15.95 | 15.89 | 0.13 | 0.82% | 15.77 | 16.16 | 57703 | 9179.65 | 0.37% |
| 2025-01-20 | 15.89 | 15.76 | -0.02 | -0.13% | 15.75 | 15.99 | 53205 | 8432.64 | 0.34% |
华兰生物(002007)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。
