| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 16.70 | 16.72 | -0.01 | -0.06% | 16.63 | 16.82 | 146516 | 24469.16 | 0.93% |
| 2025-10-23 | 16.93 | 16.73 | -0.24 | -1.41% | 16.60 | 17.02 | 215785 | 36124.00 | 1.37% |
| 2025-10-22 | 16.70 | 16.97 | 0.21 | 1.25% | 16.61 | 17.09 | 283247 | 47934.62 | 1.80% |
| 2025-10-21 | 16.61 | 16.76 | 0.17 | 1.02% | 16.56 | 16.88 | 214601 | 35882.71 | 1.36% |
| 2025-10-20 | 16.45 | 16.59 | 0.25 | 1.53% | 16.33 | 16.72 | 191749 | 31610.79 | 1.22% |
| 2025-10-17 | 16.38 | 16.34 | -0.03 | -0.18% | 16.31 | 16.57 | 209917 | 34482.86 | 1.33% |
| 2025-10-16 | 16.40 | 16.37 | -0.04 | -0.24% | 16.30 | 16.43 | 93749 | 15337.73 | 0.60% |
| 2025-10-15 | 16.25 | 16.41 | 0.16 | 0.98% | 16.21 | 16.42 | 130167 | 21283.93 | 0.83% |
| 2025-10-14 | 16.28 | 16.25 | -0.03 | -0.18% | 16.19 | 16.44 | 179054 | 29178.90 | 1.14% |
| 2025-10-13 | 16.08 | 16.28 | -0.01 | -0.06% | 16.01 | 16.29 | 166952 | 26971.34 | 1.06% |
| 2025-10-10 | 16.16 | 16.29 | 0.09 | 0.56% | 16.12 | 16.34 | 156557 | 25471.74 | 0.99% |
| 2025-10-09 | 15.94 | 16.20 | 0.28 | 1.76% | 15.93 | 16.22 | 173295 | 27853.45 | 1.10% |
| 2025-09-30 | 15.96 | 15.92 | -0.03 | -0.19% | 15.87 | 15.99 | 141016 | 22458.68 | 0.90% |
| 2025-09-29 | 16.06 | 15.95 | -0.10 | -0.62% | 15.87 | 16.07 | 164741 | 26265.24 | 1.05% |
| 2025-09-26 | 16.04 | 16.05 | -0.01 | -0.06% | 15.92 | 16.10 | 91158 | 14603.41 | 0.58% |
| 2025-09-25 | 16.20 | 16.06 | -0.11 | -0.68% | 16.03 | 16.20 | 95914 | 15444.28 | 0.61% |
| 2025-09-24 | 16.00 | 16.17 | 0.16 | 1.00% | 15.95 | 16.17 | 106596 | 17162.87 | 0.68% |
| 2025-09-23 | 16.13 | 16.01 | -0.11 | -0.68% | 15.83 | 16.13 | 140151 | 22342.59 | 0.89% |
| 2025-09-22 | 16.22 | 16.12 | -0.10 | -0.62% | 16.02 | 16.34 | 153093 | 24664.37 | 0.97% |
| 2025-09-19 | 16.29 | 16.22 | -0.12 | -0.73% | 16.18 | 16.35 | 161742 | 26256.93 | 1.03% |
| 2025-09-18 | 16.54 | 16.34 | -0.21 | -1.27% | 16.21 | 16.59 | 310078 | 50925.10 | 1.97% |
| 2025-09-17 | 16.78 | 16.55 | -0.18 | -1.08% | 16.55 | 16.85 | 260139 | 43230.68 | 1.65% |
| 2025-09-16 | 16.68 | 16.73 | 0.06 | 0.36% | 16.57 | 16.73 | 149621 | 24933.22 | 0.95% |
| 2025-09-15 | 16.75 | 16.67 | -0.11 | -0.66% | 16.63 | 16.84 | 149217 | 24938.55 | 0.95% |
| 2025-09-12 | 16.91 | 16.78 | -0.13 | -0.77% | 16.72 | 16.98 | 164190 | 27629.37 | 1.04% |
| 2025-09-11 | 16.70 | 16.91 | 0.23 | 1.38% | 16.50 | 16.92 | 182273 | 30540.51 | 1.16% |
| 2025-09-10 | 16.80 | 16.68 | -0.21 | -1.24% | 16.66 | 16.89 | 117911 | 19733.97 | 0.75% |
| 2025-09-09 | 16.93 | 16.89 | -0.04 | -0.24% | 16.75 | 17.02 | 171366 | 28884.52 | 1.09% |
| 2025-09-08 | 16.78 | 16.93 | 0.10 | 0.59% | 16.77 | 17.03 | 239586 | 40555.21 | 1.52% |
| 2025-09-05 | 16.49 | 16.83 | 0.33 | 2.00% | 16.37 | 16.83 | 183287 | 30461.24 | 1.16% |
| 2025-09-04 | 16.79 | 16.50 | -0.23 | -1.37% | 16.30 | 16.83 | 235125 | 38891.97 | 1.49% |
| 2025-09-03 | 16.96 | 16.73 | -0.26 | -1.53% | 16.67 | 17.06 | 210704 | 35421.23 | 1.34% |
| 2025-09-02 | 17.17 | 16.99 | -0.19 | -1.11% | 16.82 | 17.28 | 270761 | 46106.50 | 1.72% |
| 2025-09-01 | 17.11 | 17.18 | 0.08 | 0.47% | 17.10 | 17.35 | 302552 | 52073.61 | 1.92% |
| 2025-08-29 | 17.36 | 17.10 | -0.23 | -1.33% | 17.07 | 17.48 | 325002 | 56019.26 | 2.07% |
| 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% |
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。
