| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-28 | 17.82 | 17.33 | -0.27 | -1.53% | 16.95 | 17.86 | 492869 | 85452.93 | 3.13% |
| 2025-08-27 | 17.80 | 17.60 | -0.12 | -0.68% | 17.53 | 18.39 | 481237 | 85958.14 | 3.06% |
| 2025-08-26 | 17.37 | 17.72 | 0.36 | 2.07% | 17.30 | 17.95 | 410746 | 72733.61 | 2.61% |
| 2025-08-25 | 17.01 | 17.36 | 0.39 | 2.30% | 17.01 | 17.45 | 347559 | 59969.41 | 2.21% |
| 2025-08-22 | 17.00 | 16.97 | -0.01 | -0.06% | 16.80 | 17.03 | 168162 | 28396.43 | 1.07% |
| 2025-08-21 | 16.94 | 16.98 | 0.09 | 0.53% | 16.89 | 17.15 | 211725 | 36011.11 | 1.35% |
| 2025-08-20 | 16.83 | 16.89 | 0.06 | 0.36% | 16.69 | 16.89 | 164312 | 27585.28 | 1.04% |
| 2025-08-19 | 16.79 | 16.83 | 0.04 | 0.24% | 16.76 | 17.05 | 239129 | 40405.87 | 1.52% |
| 2025-08-18 | 16.84 | 16.79 | 0.01 | 0.06% | 16.72 | 17.00 | 254957 | 42878.35 | 1.62% |
| 2025-08-15 | 16.70 | 16.78 | 0.07 | 0.42% | 16.62 | 16.84 | 168318 | 28199.25 | 1.07% |
| 2025-08-14 | 17.12 | 16.71 | -0.28 | -1.65% | 16.71 | 17.14 | 176389 | 29781.94 | 1.12% |
| 2025-08-13 | 17.10 | 16.99 | -0.07 | -0.41% | 16.81 | 17.14 | 214722 | 36376.03 | 1.36% |
| 2025-08-12 | 16.78 | 17.06 | 0.29 | 1.73% | 16.78 | 17.54 | 365708 | 62953.77 | 2.32% |
| 2025-08-11 | 16.59 | 16.77 | 0.16 | 0.96% | 16.56 | 16.78 | 142246 | 23730.51 | 0.90% |
| 2025-08-08 | 16.65 | 16.61 | -0.04 | -0.24% | 16.51 | 16.77 | 110684 | 18403.73 | 0.70% |
| 2025-08-07 | 16.74 | 16.65 | -0.11 | -0.66% | 16.63 | 16.89 | 131256 | 21952.54 | 0.83% |
| 2025-08-06 | 16.81 | 16.76 | -0.01 | -0.06% | 16.66 | 17.08 | 180613 | 30279.16 | 1.15% |
| 2025-08-05 | 16.72 | 16.77 | 0.08 | 0.48% | 16.68 | 17.02 | 223702 | 37613.81 | 1.42% |
| 2025-08-04 | 16.53 | 16.69 | 0.05 | 0.30% | 16.35 | 17.00 | 294870 | 49128.98 | 1.87% |
| 2025-08-01 | 16.54 | 16.64 | 0.06 | 0.36% | 16.53 | 16.91 | 160020 | 26740.52 | 1.02% |
| 2025-07-31 | 16.77 | 16.58 | -0.22 | -1.31% | 16.48 | 16.81 | 176099 | 29303.51 | 1.12% |
| 2025-07-30 | 16.76 | 16.80 | -0.02 | -0.12% | 16.65 | 17.00 | 194536 | 32811.38 | 1.24% |
| 2025-07-29 | 16.75 | 16.82 | 0.10 | 0.60% | 16.50 | 16.82 | 186786 | 31123.20 | 1.19% |
| 2025-07-28 | 16.80 | 16.72 | -0.08 | -0.48% | 16.68 | 16.90 | 156198 | 26187.69 | 0.99% |
| 2025-07-25 | 16.80 | 16.80 | -0.12 | -0.71% | 16.76 | 17.09 | 234458 | 39618.63 | 1.49% |
| 2025-07-24 | 16.37 | 16.92 | 0.56 | 3.42% | 16.37 | 17.04 | 375913 | 62993.07 | 2.39% |
| 2025-07-23 | 16.43 | 16.36 | -0.10 | -0.61% | 16.35 | 16.57 | 157242 | 25875.35 | 1.00% |
| 2025-07-22 | 16.28 | 16.46 | 0.16 | 0.98% | 16.27 | 16.51 | 150518 | 24739.37 | 0.96% |
| 2025-07-21 | 16.23 | 16.30 | 0.05 | 0.31% | 16.21 | 16.37 | 126251 | 20577.36 | 0.80% |
| 2025-07-18 | 16.22 | 16.25 | 0.03 | 0.18% | 16.15 | 16.26 | 108773 | 17619.04 | 0.69% |
| 2025-07-17 | 16.09 | 16.22 | 0.13 | 0.81% | 16.03 | 16.24 | 159406 | 25747.01 | 1.01% |
| 2025-07-16 | 15.99 | 16.09 | 0.14 | 0.88% | 15.95 | 16.10 | 133568 | 21445.21 | 0.85% |
| 2025-07-15 | 16.06 | 15.95 | -0.11 | -0.68% | 15.88 | 16.10 | 121654 | 19430.44 | 0.77% |
| 2025-07-14 | 15.91 | 16.06 | 0.12 | 0.75% | 15.91 | 16.13 | 128268 | 20588.90 | 0.82% |
| 2025-07-11 | 15.85 | 15.94 | 0.09 | 0.57% | 15.80 | 16.01 | 185807 | 29631.79 | 1.18% |
| 2025-07-10 | 15.74 | 15.85 | 0.06 | 0.38% | 15.73 | 15.87 | 137269 | 21702.96 | 0.87% |
| 2025-07-09 | 15.89 | 15.79 | -0.07 | -0.44% | 15.75 | 15.92 | 134520 | 21297.75 | 0.85% |
| 2025-07-08 | 15.78 | 15.86 | 0.04 | 0.25% | 15.78 | 15.95 | 91269 | 14494.94 | 0.58% |
| 2025-07-07 | 15.85 | 15.82 | -0.02 | -0.13% | 15.81 | 15.99 | 86560 | 13746.20 | 0.55% |
| 2025-07-04 | 15.89 | 15.84 | -0.04 | -0.25% | 15.80 | 15.92 | 89768 | 14227.95 | 0.57% |
| 2025-07-03 | 15.73 | 15.88 | 0.15 | 0.95% | 15.69 | 15.95 | 142549 | 22604.37 | 0.91% |
| 2025-07-02 | 15.77 | 15.73 | -0.04 | -0.25% | 15.65 | 15.80 | 95565 | 15016.35 | 0.61% |
| 2025-07-01 | 15.67 | 15.77 | 0.10 | 0.64% | 15.65 | 15.82 | 109410 | 17213.79 | 0.70% |
| 2025-06-30 | 15.70 | 15.67 | 0.00 | 0.00% | 15.61 | 15.73 | 92940 | 14548.95 | 0.59% |
| 2025-06-27 | 15.68 | 15.67 | -0.02 | -0.13% | 15.66 | 15.79 | 88380 | 13886.93 | 0.56% |
| 2025-06-26 | 15.76 | 15.69 | -0.09 | -0.57% | 15.66 | 15.76 | 79220 | 12445.17 | 0.50% |
| 2025-06-25 | 15.72 | 15.78 | 0.09 | 0.57% | 15.63 | 15.80 | 100393 | 15770.25 | 0.64% |
| 2025-06-24 | 15.55 | 15.69 | 0.17 | 1.10% | 15.52 | 15.71 | 111770 | 17484.94 | 0.71% |
| 2025-06-23 | 15.47 | 15.52 | 0.01 | 0.06% | 15.28 | 15.55 | 124610 | 19187.75 | 0.79% |
| 2025-06-20 | 15.51 | 15.51 | 0.01 | 0.06% | 15.46 | 15.57 | 74657 | 11586.80 | 0.47% |
| 2025-06-19 | 15.61 | 15.50 | -0.10 | -0.64% | 15.46 | 15.67 | 126831 | 19712.41 | 0.81% |
| 2025-06-18 | 15.78 | 15.60 | -0.20 | -1.27% | 15.50 | 15.78 | 141597 | 22095.19 | 0.90% |
| 2025-06-17 | 15.80 | 15.80 | 0.11 | 0.70% | 15.70 | 16.14 | 212595 | 33704.67 | 1.35% |
| 2025-06-16 | 16.03 | 15.89 | -0.23 | -1.43% | 15.85 | 16.08 | 271051 | 43221.44 | 1.72% |
| 2025-06-13 | 16.50 | 16.12 | -0.40 | -2.42% | 16.04 | 16.92 | 632996 | 103731.41 | 4.02% |
| 2025-06-12 | 16.36 | 16.52 | 0.12 | 0.73% | 16.33 | 16.57 | 200524 | 33032.60 | 1.27% |
| 2025-06-11 | 16.29 | 16.40 | 0.11 | 0.68% | 16.27 | 16.47 | 179980 | 29532.22 | 1.14% |
| 2025-06-10 | 16.33 | 16.29 | -0.04 | -0.24% | 16.17 | 16.37 | 155341 | 25285.26 | 0.99% |
| 2025-06-09 | 16.20 | 16.33 | 0.17 | 1.05% | 16.13 | 16.40 | 181645 | 29604.21 | 1.15% |
| 2025-06-06 | 16.22 | 16.16 | -0.05 | -0.31% | 16.12 | 16.34 | 137021 | 22218.90 | 0.87% |
| 2025-06-05 | 16.30 | 16.21 | -0.06 | -0.37% | 16.15 | 16.35 | 86410 | 14033.44 | 0.55% |
| 2025-06-04 | 16.24 | 16.27 | 0.03 | 0.18% | 16.14 | 16.29 | 105142 | 17035.96 | 0.67% |
| 2025-06-03 | 16.01 | 16.24 | 0.13 | 0.81% | 16.00 | 16.24 | 108338 | 17486.27 | 0.69% |
| 2025-05-30 | 16.12 | 16.11 | -0.04 | -0.25% | 16.08 | 16.22 | 73306 | 11838.93 | 0.47% |
| 2025-05-29 | 15.93 | 16.15 | 0.24 | 1.51% | 15.85 | 16.15 | 78044 | 12532.63 | 0.50% |
| 2025-05-28 | 15.92 | 15.91 | -0.05 | -0.31% | 15.87 | 15.98 | 36246 | 5768.11 | 0.23% |
| 2025-05-27 | 15.84 | 15.96 | 0.11 | 0.69% | 15.81 | 16.03 | 63327 | 10093.76 | 0.40% |
| 2025-05-26 | 15.83 | 15.85 | -0.02 | -0.13% | 15.72 | 15.92 | 79566 | 12594.22 | 0.51% |
| 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% |
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。
