| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.35 | 26.51 | 2.41 | 10.00% | 24.35 | 26.60 | 68189 | 17602.57 | 8.38% | 0.00 |
| 2026-03-24 | 23.80 | 24.10 | 1.46 | 6.45% | 22.80 | 24.18 | 59506 | 14022.62 | 7.32% | 0.00 |
| 2026-03-23 | 25.00 | 22.64 | -3.35 | -12.89% | 21.73 | 25.99 | 92271 | 21937.70 | 11.34% | 0.00 |
| 2026-03-20 | 24.18 | 25.99 | 1.96 | 8.16% | 24.00 | 27.06 | 75816 | 19444.98 | 9.32% | 0.00 |
| 2026-03-19 | 24.80 | 24.03 | -0.75 | -3.03% | 23.68 | 24.80 | 25046 | 6076.47 | 3.08% | 0.00 |
| 2026-03-18 | 23.81 | 24.78 | 0.97 | 4.07% | 23.38 | 24.89 | 25235 | 6136.57 | 3.10% | 0.00 |
| 2026-03-17 | 24.43 | 23.81 | -0.50 | -2.06% | 23.70 | 24.70 | 18886 | 4555.68 | 2.32% | 0.00 |
| 2026-03-16 | 24.07 | 24.31 | 0.34 | 1.42% | 23.60 | 24.88 | 33822 | 8208.13 | 4.16% | 0.00 |
| 2026-03-13 | 24.74 | 23.97 | -0.63 | -2.56% | 23.83 | 24.85 | 23420 | 5702.00 | 2.88% | 0.00 |
| 2026-03-12 | 25.19 | 24.60 | -0.39 | -1.56% | 24.50 | 25.45 | 24154 | 5982.78 | 2.97% | 0.00 |
| 2026-03-11 | 25.55 | 24.99 | -0.56 | -2.19% | 24.80 | 25.89 | 30593 | 7740.47 | 3.76% | 0.00 |
| 2026-03-10 | 25.41 | 25.55 | 0.41 | 1.63% | 25.00 | 25.72 | 25318 | 6451.19 | 3.11% | 0.00 |
| 2026-03-09 | 25.24 | 25.14 | -0.20 | -0.79% | 24.18 | 25.24 | 34027 | 8424.49 | 4.18% | 0.00 |
| 2026-03-06 | 24.01 | 25.34 | 1.09 | 4.49% | 23.80 | 25.68 | 30043 | 7544.38 | 3.69% | 0.00 |
| 2026-03-05 | 24.00 | 24.25 | 0.47 | 1.98% | 23.60 | 24.46 | 29821 | 7161.96 | 3.67% | 0.00 |
| 2026-03-04 | 22.45 | 23.78 | 0.90 | 3.93% | 22.02 | 23.98 | 46166 | 10798.10 | 5.68% | 0.00 |
| 2026-03-03 | 23.91 | 22.88 | -1.03 | -4.31% | 22.58 | 24.17 | 55890 | 13033.05 | 6.87% | 1.00 |
| 2026-03-02 | 24.91 | 23.91 | -2.48 | -9.40% | 23.49 | 26.00 | 78707 | 19087.98 | 9.68% | 0.00 |
| 2026-02-27 | 25.49 | 26.39 | 1.07 | 4.23% | 25.28 | 26.99 | 58831 | 15549.83 | 7.23% | 0.00 |
| 2026-02-26 | 25.75 | 25.32 | -0.22 | -0.86% | 24.52 | 25.85 | 36002 | 8981.68 | 4.43% | 0.00 |
| 2026-02-25 | 24.05 | 25.54 | 1.59 | 6.64% | 23.71 | 26.00 | 49714 | 12393.74 | 6.11% | 0.00 |
| 2026-02-24 | 23.75 | 23.95 | 0.43 | 1.83% | 23.00 | 23.99 | 26948 | 6368.30 | 3.31% | 0.00 |
| 2026-02-13 | 23.25 | 23.52 | 0.25 | 1.07% | 23.07 | 23.84 | 20732 | 4874.11 | 2.55% | 0.00 |
| 2026-02-12 | 23.30 | 23.27 | 0.05 | 0.22% | 22.85 | 23.70 | 40401 | 9397.69 | 4.97% | 0.00 |
| 2026-02-11 | 23.68 | 23.22 | -0.34 | -1.44% | 23.10 | 23.93 | 30027 | 7048.58 | 3.69% | 0.00 |
| 2026-02-10 | 23.17 | 23.56 | 0.52 | 2.26% | 22.90 | 23.94 | 35379 | 8298.53 | 4.35% | 0.00 |
| 2026-02-09 | 22.77 | 23.04 | 0.66 | 2.95% | 22.42 | 23.33 | 35229 | 8081.27 | 4.33% | 0.00 |
| 2026-02-06 | 22.04 | 22.38 | 0.14 | 0.63% | 22.00 | 22.80 | 37406 | 8421.95 | 4.60% | 0.00 |
| 2026-02-05 | 23.05 | 22.24 | -0.69 | -3.01% | 22.16 | 23.11 | 36196 | 8122.16 | 4.45% | 0.00 |
| 2026-02-04 | 23.77 | 22.93 | -0.69 | -2.92% | 22.71 | 23.87 | 43496 | 10100.03 | 5.35% | 0.00 |
| 2026-02-03 | 22.36 | 23.62 | 1.64 | 7.46% | 22.20 | 23.96 | 63289 | 14764.56 | 7.78% | 0.00 |
| 2026-02-02 | 22.28 | 21.98 | -0.71 | -3.13% | 21.98 | 23.31 | 46430 | 10410.30 | 5.71% | 0.00 |
| 2026-01-30 | 21.93 | 22.69 | 0.71 | 3.23% | 21.60 | 22.71 | 57123 | 12696.30 | 7.02% | 0.00 |
| 2026-01-29 | 22.09 | 21.98 | 0.51 | 2.38% | 21.15 | 23.45 | 104386 | 23443.49 | 12.83% | 0.00 |
| 2026-01-28 | 21.33 | 21.47 | 0.15 | 0.70% | 20.84 | 22.10 | 77455 | 16633.80 | 9.52% | 1.00 |
| 2026-01-27 | 19.96 | 21.32 | 1.37 | 6.87% | 19.79 | 21.68 | 79603 | 16587.42 | 9.79% | 0.00 |
| 2026-01-26 | 20.39 | 19.95 | -0.24 | -1.19% | 19.56 | 20.77 | 39438 | 7852.97 | 4.85% | 0.00 |
| 2026-01-23 | 20.28 | 20.19 | -0.09 | -0.44% | 19.84 | 20.42 | 24848 | 4989.17 | 3.05% | 0.00 |
| 2026-01-22 | 20.57 | 20.28 | -0.16 | -0.78% | 19.88 | 20.68 | 53433 | 10819.33 | 6.57% | 0.00 |
| 2026-01-21 | 18.49 | 20.44 | 1.84 | 9.89% | 18.39 | 21.05 | 88589 | 17721.61 | 10.89% | 0.00 |
| 2026-01-20 | 18.51 | 18.60 | 0.30 | 1.64% | 18.16 | 18.78 | 36152 | 6699.87 | 4.44% | 0.00 |
| 2026-01-19 | 17.68 | 18.30 | 0.51 | 2.87% | 17.60 | 18.33 | 32786 | 5926.19 | 4.03% | 0.00 |
| 2026-01-16 | 17.78 | 17.79 | 0.03 | 0.17% | 17.61 | 17.95 | 21029 | 3729.59 | 2.59% | 0.00 |
| 2026-01-15 | 17.44 | 17.76 | 0.00 | 0.00% | 17.43 | 17.98 | 22589 | 3991.49 | 2.78% | 0.00 |
| 2026-01-14 | 17.78 | 17.76 | -0.01 | -0.06% | 17.42 | 18.08 | 31233 | 5554.66 | 3.84% | 0.00 |
| 2026-01-13 | 18.00 | 17.77 | -0.10 | -0.56% | 17.71 | 18.31 | 32603 | 5884.14 | 4.01% | 0.00 |
| 2026-01-12 | 17.86 | 17.87 | 0.25 | 1.42% | 17.34 | 17.97 | 31384 | 5553.34 | 3.86% | 0.00 |
| 2026-01-09 | 17.39 | 17.62 | 0.22 | 1.26% | 17.35 | 18.35 | 43808 | 7769.86 | 5.39% | 0.00 |
| 2026-01-08 | 16.85 | 17.40 | 0.56 | 3.33% | 16.84 | 17.63 | 30999 | 5361.51 | 3.81% | 0.00 |
| 2026-01-07 | 16.93 | 16.84 | -0.09 | -0.53% | 16.72 | 17.03 | 26648 | 4501.69 | 3.28% | 0.00 |
| 2026-01-06 | 17.21 | 16.93 | -0.28 | -1.63% | 16.75 | 17.21 | 35578 | 6017.52 | 4.37% | 0.00 |
| 2026-01-05 | 16.98 | 17.21 | 0.37 | 2.20% | 16.97 | 17.40 | 29519 | 5080.92 | 3.63% | 0.00 |
| 2025-12-31 | 17.45 | 16.84 | -0.61 | -3.50% | 16.71 | 17.60 | 32674 | 5524.63 | 4.02% | 0.00 |
| 2025-12-30 | 17.49 | 17.45 | -0.20 | -1.13% | 17.17 | 17.92 | 52851 | 9187.88 | 6.50% | 0.00 |
| 2025-12-29 | 16.75 | 17.65 | 1.10 | 6.65% | 16.75 | 17.79 | 52672 | 9156.02 | 6.48% | 0.00 |
| 2025-12-26 | 16.63 | 16.55 | -0.07 | -0.42% | 16.29 | 17.01 | 31621 | 5256.32 | 3.89% | 0.00 |
| 2025-12-25 | 16.51 | 16.62 | 0.16 | 0.97% | 16.33 | 16.89 | 21428 | 3534.79 | 2.63% | 0.00 |
| 2025-12-24 | 16.01 | 16.46 | 0.38 | 2.36% | 16.01 | 16.75 | 25777 | 4234.44 | 3.17% | 0.00 |
| 2025-12-23 | 16.17 | 16.08 | 0.00 | 0.00% | 15.90 | 16.34 | 34032 | 5481.34 | 4.18% | 0.00 |
| 2025-12-22 | 16.69 | 16.08 | -0.50 | -3.02% | 16.05 | 16.88 | 34461 | 5601.94 | 4.24% | 0.00 |
| 2025-12-19 | 16.05 | 16.58 | 0.77 | 4.87% | 15.82 | 16.73 | 32063 | 5225.27 | 3.94% | 0.00 |
| 2025-12-18 | 15.50 | 15.81 | 0.30 | 1.93% | 15.31 | 16.10 | 19029 | 3012.68 | 2.34% | 0.00 |
| 2025-12-17 | 15.69 | 15.51 | -0.10 | -0.64% | 15.11 | 15.71 | 23224 | 3581.39 | 2.86% | 0.00 |
| 2025-12-16 | 16.13 | 15.61 | -0.49 | -3.04% | 15.50 | 16.13 | 27809 | 4355.51 | 3.42% | 0.00 |
| 2025-12-15 | 15.88 | 16.10 | 0.11 | 0.69% | 15.70 | 16.22 | 24072 | 3856.11 | 2.96% | 0.00 |
| 2025-12-12 | 16.35 | 15.99 | -0.29 | -1.78% | 15.81 | 16.60 | 31573 | 5107.09 | 3.88% | 0.00 |
| 2025-12-11 | 16.85 | 16.28 | -0.50 | -2.98% | 16.24 | 16.94 | 26850 | 4430.62 | 3.30% | 0.00 |
| 2025-12-10 | 17.21 | 16.78 | -0.52 | -3.01% | 16.75 | 17.45 | 17960 | 3053.46 | 2.21% | 0.00 |
| 2025-12-09 | 17.63 | 17.30 | -0.32 | -1.82% | 17.21 | 17.68 | 14471 | 2527.09 | 1.78% | 0.00 |
| 2025-12-08 | 17.49 | 17.62 | 0.13 | 0.74% | 17.41 | 17.70 | 22345 | 3928.28 | 2.75% | 0.00 |
| 2025-12-05 | 17.04 | 17.49 | 0.47 | 2.76% | 16.80 | 17.66 | 26624 | 4616.50 | 3.27% | 0.00 |
| 2025-12-04 | 17.33 | 17.02 | -0.31 | -1.79% | 16.85 | 17.41 | 19949 | 3407.39 | 2.45% | 0.00 |
| 2025-12-03 | 17.50 | 17.33 | -0.20 | -1.14% | 17.22 | 17.84 | 20773 | 3616.46 | 2.55% | 0.00 |
| 2025-12-02 | 17.69 | 17.53 | -0.16 | -0.90% | 17.32 | 17.72 | 14807 | 2591.06 | 1.82% | 0.00 |
| 2025-12-01 | 18.12 | 17.69 | -0.24 | -1.34% | 17.59 | 18.22 | 23932 | 4286.94 | 2.94% | 0.00 |
| 2025-11-28 | 17.50 | 17.93 | 0.50 | 2.87% | 17.26 | 18.05 | 25788 | 4563.33 | 3.17% | 0.00 |
| 2025-11-27 | 17.18 | 17.43 | 0.25 | 1.46% | 17.00 | 17.47 | 22870 | 3966.56 | 2.81% | 0.00 |
| 2025-11-26 | 17.82 | 17.18 | -0.56 | -3.16% | 17.12 | 17.97 | 22915 | 4016.55 | 2.82% | 0.00 |
| 2025-11-25 | 17.49 | 17.74 | 0.45 | 2.60% | 17.31 | 17.99 | 28965 | 5133.68 | 3.56% | 0.00 |
| 2025-11-24 | 17.23 | 17.29 | 0.18 | 1.05% | 17.18 | 17.70 | 39464 | 6862.04 | 4.85% | 0.00 |
中兰环保(300854)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。
