| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.36 | 14.39 | 0.19 | 1.34% | 14.21 | 14.43 | 74256 | 10626.85 | 0.47% |
| 2026-03-23 | 14.68 | 14.20 | -0.61 | -4.12% | 14.14 | 14.78 | 167600 | 24084.34 | 1.07% |
| 2026-03-20 | 14.91 | 14.81 | -0.15 | -1.00% | 14.80 | 15.07 | 113683 | 16935.53 | 0.72% |
| 2026-03-19 | 15.11 | 14.96 | -0.21 | -1.38% | 14.94 | 15.20 | 127913 | 19231.71 | 0.81% |
| 2026-03-18 | 15.24 | 15.17 | -0.06 | -0.39% | 15.08 | 15.26 | 85001 | 12880.32 | 0.54% |
| 2026-03-17 | 15.31 | 15.23 | -0.08 | -0.52% | 15.22 | 15.40 | 96562 | 14797.74 | 0.61% |
| 2026-03-16 | 15.24 | 15.31 | 0.05 | 0.33% | 15.18 | 15.36 | 86742 | 13251.24 | 0.55% |
| 2026-03-13 | 15.23 | 15.26 | 0.01 | 0.07% | 15.20 | 15.33 | 76092 | 11621.00 | 0.48% |
| 2026-03-12 | 15.28 | 15.25 | -0.04 | -0.26% | 15.20 | 15.29 | 80273 | 12232.56 | 0.51% |
| 2026-03-11 | 15.36 | 15.29 | -0.07 | -0.46% | 15.25 | 15.39 | 74975 | 11465.37 | 0.48% |
| 2026-03-10 | 15.34 | 15.36 | 0.06 | 0.39% | 15.27 | 15.41 | 82005 | 12577.26 | 0.52% |
| 2026-03-09 | 15.20 | 15.30 | 0.02 | 0.13% | 15.11 | 15.34 | 108887 | 16605.87 | 0.69% |
| 2026-03-06 | 15.00 | 15.28 | 0.25 | 1.66% | 14.94 | 15.29 | 100006 | 15213.22 | 0.64% |
| 2026-03-05 | 15.12 | 15.03 | 0.05 | 0.33% | 14.95 | 15.14 | 84062 | 12663.09 | 0.53% |
| 2026-03-04 | 15.09 | 14.98 | -0.20 | -1.32% | 14.94 | 15.18 | 133774 | 20126.23 | 0.85% |
| 2026-03-03 | 15.30 | 15.18 | -0.13 | -0.85% | 15.16 | 15.38 | 152385 | 23237.73 | 0.97% |
| 2026-03-02 | 15.31 | 15.31 | -0.16 | -1.03% | 15.22 | 15.42 | 138036 | 21124.29 | 0.88% |
| 2026-02-27 | 15.48 | 15.47 | -0.01 | -0.06% | 15.43 | 15.49 | 78226 | 12090.88 | 0.50% |
| 2026-02-26 | 15.54 | 15.48 | -0.01 | -0.06% | 15.44 | 15.57 | 93305 | 14448.57 | 0.59% |
| 2026-02-25 | 15.40 | 15.49 | 0.08 | 0.52% | 15.39 | 15.58 | 118786 | 18431.91 | 0.75% |
| 2026-02-24 | 15.36 | 15.41 | 0.10 | 0.65% | 15.35 | 15.45 | 75879 | 11689.03 | 0.48% |
| 2026-02-13 | 15.39 | 15.31 | -0.11 | -0.71% | 15.29 | 15.44 | 91614 | 14074.19 | 0.58% |
| 2026-02-12 | 15.50 | 15.42 | -0.06 | -0.39% | 15.32 | 15.52 | 84295 | 12985.49 | 0.54% |
| 2026-02-11 | 15.55 | 15.48 | -0.08 | -0.51% | 15.47 | 15.58 | 87829 | 13633.14 | 0.56% |
| 2026-02-10 | 15.65 | 15.56 | -0.06 | -0.38% | 15.54 | 15.65 | 81748 | 12737.93 | 0.52% |
| 2026-02-09 | 15.55 | 15.62 | 0.14 | 0.90% | 15.50 | 15.63 | 119798 | 18672.17 | 0.76% |
| 2026-02-06 | 15.46 | 15.48 | -0.07 | -0.45% | 15.43 | 15.66 | 113918 | 17724.38 | 0.72% |
| 2026-02-05 | 15.57 | 15.55 | -0.07 | -0.45% | 15.51 | 15.75 | 145683 | 22730.50 | 0.93% |
| 2026-02-04 | 15.55 | 15.62 | 0.17 | 1.10% | 15.40 | 15.63 | 143089 | 22195.97 | 0.91% |
| 2026-02-03 | 15.37 | 15.45 | 0.16 | 1.05% | 15.30 | 15.48 | 121664 | 18722.03 | 0.77% |
| 2026-02-02 | 15.56 | 15.29 | -0.34 | -2.18% | 15.28 | 15.66 | 193101 | 29877.09 | 1.23% |
| 2026-01-30 | 15.75 | 15.63 | -0.15 | -0.95% | 15.55 | 15.93 | 188077 | 29524.06 | 1.20% |
| 2026-01-29 | 15.70 | 15.78 | -0.02 | -0.13% | 15.54 | 15.83 | 254180 | 39899.49 | 1.62% |
| 2026-01-28 | 16.06 | 15.80 | -0.39 | -2.41% | 15.75 | 16.12 | 367250 | 58325.87 | 2.33% |
| 2026-01-27 | 16.70 | 16.19 | -0.51 | -3.05% | 15.96 | 16.71 | 570402 | 92291.68 | 3.62% |
| 2026-01-26 | 15.71 | 16.70 | 1.09 | 6.98% | 15.62 | 16.98 | 870235 | 142199.30 | 5.53% |
| 2026-01-23 | 15.40 | 15.61 | 0.21 | 1.36% | 15.40 | 15.63 | 172962 | 26887.08 | 1.10% |
| 2026-01-22 | 15.41 | 15.40 | 0.09 | 0.59% | 15.33 | 15.48 | 83911 | 12908.26 | 0.53% |
| 2026-01-21 | 15.25 | 15.31 | -0.02 | -0.13% | 15.21 | 15.40 | 102618 | 15716.61 | 0.65% |
| 2026-01-20 | 15.41 | 15.33 | -0.09 | -0.58% | 15.28 | 15.47 | 128436 | 19694.51 | 0.82% |
| 2026-01-19 | 15.22 | 15.42 | 0.15 | 0.98% | 15.22 | 15.46 | 112040 | 17227.83 | 0.71% |
| 2026-01-16 | 15.49 | 15.27 | -0.21 | -1.36% | 15.25 | 15.55 | 170676 | 26209.90 | 1.08% |
| 2026-01-15 | 15.57 | 15.48 | -0.14 | -0.90% | 15.44 | 15.64 | 134882 | 20917.93 | 0.86% |
| 2026-01-14 | 15.66 | 15.62 | -0.08 | -0.51% | 15.52 | 15.85 | 245901 | 38675.89 | 1.56% |
| 2026-01-13 | 15.61 | 15.70 | 0.12 | 0.77% | 15.55 | 15.88 | 232051 | 36498.30 | 1.47% |
| 2026-01-12 | 15.65 | 15.58 | -0.07 | -0.45% | 15.45 | 15.66 | 214254 | 33263.26 | 1.36% |
| 2026-01-09 | 15.56 | 15.65 | 0.11 | 0.71% | 15.56 | 15.71 | 145782 | 22790.68 | 0.93% |
| 2026-01-08 | 15.42 | 15.54 | 0.13 | 0.84% | 15.39 | 15.59 | 123841 | 19208.80 | 0.79% |
| 2026-01-07 | 15.48 | 15.41 | -0.07 | -0.45% | 15.40 | 15.52 | 109719 | 16946.70 | 0.70% |
| 2026-01-06 | 15.40 | 15.48 | 0.11 | 0.72% | 15.36 | 15.48 | 126666 | 19534.84 | 0.80% |
| 2026-01-05 | 15.15 | 15.37 | 0.24 | 1.59% | 15.13 | 15.38 | 130510 | 19961.21 | 0.83% |
| 2025-12-31 | 15.19 | 15.13 | -0.06 | -0.39% | 15.13 | 15.22 | 62226 | 9428.19 | 0.40% |
| 2025-12-30 | 15.14 | 15.19 | 0.00 | 0.00% | 15.14 | 15.24 | 58640 | 8910.17 | 0.37% |
| 2025-12-29 | 15.32 | 15.19 | -0.13 | -0.85% | 15.17 | 15.33 | 82437 | 12543.43 | 0.52% |
| 2025-12-26 | 15.30 | 15.32 | 0.02 | 0.13% | 15.25 | 15.36 | 72995 | 11175.21 | 0.46% |
| 2025-12-25 | 15.30 | 15.30 | 0.02 | 0.13% | 15.23 | 15.34 | 59799 | 9144.35 | 0.38% |
| 2025-12-24 | 15.20 | 15.28 | 0.09 | 0.59% | 15.16 | 15.32 | 63523 | 9701.54 | 0.40% |
| 2025-12-23 | 15.35 | 15.19 | -0.14 | -0.91% | 15.18 | 15.37 | 72618 | 11063.89 | 0.46% |
| 2025-12-22 | 15.38 | 15.33 | -0.05 | -0.33% | 15.32 | 15.40 | 72711 | 11164.88 | 0.46% |
| 2025-12-19 | 15.33 | 15.38 | 0.09 | 0.59% | 15.25 | 15.40 | 74049 | 11371.32 | 0.47% |
| 2025-12-18 | 15.28 | 15.29 | 0.00 | 0.00% | 15.24 | 15.34 | 60046 | 9187.26 | 0.38% |
| 2025-12-17 | 15.17 | 15.29 | 0.10 | 0.66% | 15.11 | 15.31 | 76169 | 11579.45 | 0.48% |
| 2025-12-16 | 15.26 | 15.19 | -0.09 | -0.59% | 15.10 | 15.28 | 73616 | 11167.30 | 0.47% |
| 2025-12-15 | 15.25 | 15.28 | 0.00 | 0.00% | 15.17 | 15.37 | 80692 | 12333.53 | 0.51% |
| 2025-12-12 | 15.10 | 15.28 | 0.17 | 1.13% | 15.03 | 15.31 | 127064 | 19296.12 | 0.81% |
| 2025-12-11 | 15.26 | 15.11 | -0.17 | -1.11% | 15.08 | 15.29 | 98890 | 14962.34 | 0.63% |
| 2025-12-10 | 15.19 | 15.28 | 0.06 | 0.39% | 15.10 | 15.33 | 112716 | 17113.88 | 0.72% |
| 2025-12-09 | 15.41 | 15.22 | -0.21 | -1.36% | 15.22 | 15.43 | 100521 | 15383.61 | 0.64% |
| 2025-12-08 | 15.48 | 15.43 | -0.03 | -0.19% | 15.40 | 15.52 | 92088 | 14229.28 | 0.59% |
| 2025-12-05 | 15.37 | 15.46 | 0.05 | 0.32% | 15.21 | 15.48 | 117842 | 18065.04 | 0.75% |
| 2025-12-04 | 15.55 | 15.41 | -0.18 | -1.15% | 15.36 | 15.60 | 114003 | 17586.27 | 0.72% |
| 2025-12-03 | 15.54 | 15.59 | 0.06 | 0.39% | 15.44 | 15.66 | 114519 | 17795.61 | 0.73% |
| 2025-12-02 | 15.71 | 15.53 | -0.17 | -1.08% | 15.52 | 15.72 | 89828 | 13985.98 | 0.57% |
| 2025-12-01 | 15.60 | 15.70 | 0.13 | 0.83% | 15.59 | 15.70 | 104982 | 16428.38 | 0.67% |
| 2025-11-28 | 15.62 | 15.57 | -0.04 | -0.26% | 15.46 | 15.66 | 98780 | 15339.99 | 0.63% |
| 2025-11-27 | 15.66 | 15.61 | 0.01 | 0.06% | 15.53 | 15.71 | 119047 | 18586.39 | 0.76% |
| 2025-11-26 | 15.60 | 15.60 | -0.01 | -0.06% | 15.57 | 15.93 | 181970 | 28643.71 | 1.16% |
| 2025-11-25 | 15.50 | 15.61 | 0.20 | 1.30% | 15.45 | 15.67 | 157560 | 24557.49 | 1.00% |
| 2025-11-24 | 15.55 | 15.41 | -0.08 | -0.52% | 15.41 | 15.64 | 227633 | 35274.68 | 1.45% |
| 2025-11-21 | 15.71 | 15.49 | -0.29 | -1.84% | 15.47 | 15.81 | 188338 | 29371.96 | 1.20% |
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。
