| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 80.01 | 83.15 | 2.17 | 2.68% | 78.85 | 83.50 | 51371 | 41722.18 | 3.27% | 0.00 |
| 2026-02-03 | 77.21 | 80.98 | 4.91 | 6.45% | 75.31 | 81.40 | 60897 | 48198.54 | 3.88% | 0.00 |
| 2026-02-02 | 78.50 | 76.07 | -1.44 | -1.86% | 73.36 | 79.35 | 63565 | 48550.74 | 4.05% | 0.00 |
| 2026-01-30 | 77.46 | 77.51 | -1.11 | -1.41% | 76.50 | 79.80 | 62296 | 48607.11 | 3.97% | 0.00 |
| 2026-01-29 | 80.58 | 78.62 | -2.15 | -2.66% | 77.15 | 84.85 | 86478 | 70155.72 | 5.51% | 0.00 |
| 2026-01-28 | 78.89 | 80.77 | 1.48 | 1.87% | 78.14 | 82.00 | 61373 | 49218.86 | 3.91% | 5.00 |
| 2026-01-27 | 79.99 | 79.29 | -0.70 | -0.88% | 75.67 | 82.36 | 103652 | 81523.95 | 6.60% | 0.00 |
| 2026-01-26 | 82.30 | 79.99 | -4.36 | -5.17% | 79.10 | 84.00 | 97261 | 78722.59 | 6.20% | 0.00 |
| 2026-01-23 | 74.50 | 84.35 | 9.57 | 12.80% | 72.69 | 88.00 | 137471 | 111746.56 | 8.76% | 0.00 |
| 2026-01-22 | 73.50 | 74.78 | 1.53 | 2.09% | 70.00 | 76.84 | 99046 | 73360.26 | 6.31% | 0.00 |
| 2026-01-21 | 71.64 | 73.25 | 0.66 | 0.91% | 71.50 | 76.78 | 85695 | 63368.11 | 5.46% | 0.00 |
| 2026-01-20 | 70.20 | 72.59 | 3.79 | 5.51% | 68.48 | 76.60 | 120382 | 86655.45 | 7.67% | 21.00 |
| 2026-01-19 | 67.20 | 68.80 | 5.00 | 7.84% | 64.62 | 70.81 | 118575 | 80673.88 | 7.56% | 0.00 |
| 2026-01-16 | 65.59 | 63.80 | -0.50 | -0.78% | 61.24 | 65.87 | 104727 | 66522.11 | 6.67% | 0.00 |
| 2026-01-15 | 67.48 | 64.30 | -5.30 | -7.61% | 63.17 | 68.48 | 111730 | 72571.45 | 7.12% | 0.00 |
| 2026-01-14 | 62.61 | 69.60 | 6.97 | 11.13% | 60.00 | 71.91 | 169316 | 112698.83 | 10.79% | 0.00 |
| 2026-01-13 | 59.00 | 62.63 | 4.95 | 8.58% | 58.50 | 65.85 | 153667 | 95062.39 | 9.79% | 0.00 |
| 2026-01-12 | 48.07 | 57.68 | 9.61 | 19.99% | 47.50 | 57.68 | 139396 | 75349.20 | 8.88% | 0.00 |
| 2026-01-09 | 48.36 | 48.07 | 0.13 | 0.27% | 47.05 | 48.60 | 30019 | 14316.79 | 1.91% | 0.00 |
| 2026-01-08 | 48.10 | 47.94 | -0.11 | -0.23% | 47.60 | 48.60 | 24691 | 11871.25 | 1.57% | 0.00 |
| 2026-01-07 | 48.49 | 48.05 | -0.55 | -1.13% | 47.86 | 48.87 | 38842 | 18754.22 | 2.48% | 0.00 |
| 2026-01-06 | 49.42 | 48.60 | -0.85 | -1.72% | 48.31 | 50.86 | 38080 | 18740.70 | 2.43% | 0.00 |
| 2026-01-05 | 51.21 | 49.45 | -1.65 | -3.23% | 48.79 | 51.21 | 41116 | 20410.70 | 2.62% | 0.00 |
| 2025-12-31 | 49.30 | 51.10 | 2.38 | 4.89% | 48.89 | 51.27 | 57668 | 29036.62 | 3.67% | 0.00 |
| 2025-12-30 | 49.10 | 48.72 | -0.64 | -1.30% | 48.26 | 49.12 | 19551 | 9502.93 | 1.25% | 0.00 |
| 2025-12-29 | 48.10 | 49.36 | 0.79 | 1.63% | 47.09 | 50.50 | 47849 | 23515.47 | 3.05% | 0.00 |
| 2025-12-26 | 49.80 | 48.57 | -0.97 | -1.96% | 47.83 | 49.80 | 37618 | 18178.29 | 2.40% | 0.00 |
| 2025-12-25 | 51.05 | 49.54 | -1.40 | -2.75% | 49.02 | 51.11 | 39017 | 19367.26 | 2.49% | 0.00 |
| 2025-12-24 | 49.86 | 50.94 | 0.96 | 1.92% | 49.57 | 51.34 | 38002 | 19234.82 | 2.42% | 0.00 |
| 2025-12-23 | 49.26 | 49.98 | 0.62 | 1.26% | 48.90 | 50.73 | 41475 | 20769.53 | 2.64% | 0.00 |
| 2025-12-22 | 49.50 | 49.36 | -0.20 | -0.40% | 49.12 | 50.70 | 22930 | 11446.27 | 1.46% | 0.00 |
| 2025-12-19 | 48.00 | 49.56 | 1.40 | 2.91% | 48.00 | 49.88 | 18039 | 8901.59 | 1.15% | 0.00 |
| 2025-12-18 | 49.00 | 48.16 | -1.49 | -3.00% | 47.81 | 49.65 | 19275 | 9373.60 | 1.23% | 0.00 |
| 2025-12-17 | 49.30 | 49.65 | 0.00 | 0.00% | 48.51 | 50.35 | 20572 | 10163.94 | 1.31% | 0.00 |
| 2025-12-16 | 49.90 | 49.65 | -0.27 | -0.54% | 48.63 | 51.40 | 22680 | 11256.97 | 1.45% | 0.00 |
| 2025-12-15 | 50.95 | 49.92 | -1.26 | -2.46% | 49.88 | 51.88 | 29734 | 15073.91 | 1.89% | 0.00 |
| 2025-12-12 | 48.45 | 51.18 | 2.60 | 5.35% | 47.91 | 51.60 | 43215 | 21778.48 | 2.75% | 0.00 |
| 2025-12-11 | 49.86 | 48.58 | -1.38 | -2.76% | 48.50 | 51.67 | 33058 | 16471.77 | 2.11% | 0.00 |
| 2025-12-10 | 50.20 | 49.96 | -0.14 | -0.28% | 48.65 | 50.36 | 24452 | 12069.36 | 1.56% | 0.00 |
| 2025-12-09 | 48.80 | 50.10 | 1.50 | 3.09% | 48.45 | 50.47 | 35221 | 17439.99 | 2.24% | 0.00 |
| 2025-12-08 | 49.56 | 48.60 | -0.22 | -0.45% | 47.87 | 49.90 | 26364 | 12869.73 | 1.68% | 0.00 |
| 2025-12-05 | 46.82 | 48.82 | 1.82 | 3.87% | 46.72 | 49.31 | 27083 | 13042.61 | 1.73% | 0.00 |
| 2025-12-04 | 48.00 | 47.00 | -1.13 | -2.35% | 46.78 | 48.32 | 14991 | 7082.19 | 0.96% | 0.00 |
| 2025-12-03 | 48.85 | 48.13 | -0.72 | -1.47% | 47.70 | 49.23 | 14205 | 6874.34 | 0.91% | 0.00 |
| 2025-12-02 | 48.90 | 48.85 | -0.03 | -0.06% | 48.25 | 49.65 | 17478 | 8549.80 | 1.11% | 0.00 |
| 2025-12-01 | 49.10 | 48.88 | 0.11 | 0.23% | 48.22 | 49.18 | 16120 | 7837.06 | 1.03% | 0.00 |
| 2025-11-28 | 47.82 | 48.77 | 0.94 | 1.97% | 47.41 | 49.28 | 15574 | 7554.91 | 0.99% | 0.00 |
| 2025-11-27 | 47.43 | 47.83 | 0.13 | 0.27% | 47.40 | 48.58 | 18109 | 8686.62 | 1.15% | 0.00 |
| 2025-11-26 | 49.50 | 47.70 | -2.01 | -4.04% | 47.51 | 50.19 | 29035 | 14161.61 | 1.85% | 0.00 |
| 2025-11-25 | 48.79 | 49.71 | 1.42 | 2.94% | 47.70 | 50.38 | 37818 | 18598.54 | 2.41% | 0.00 |
| 2025-11-24 | 45.80 | 48.29 | 2.92 | 6.44% | 45.05 | 48.45 | 31654 | 14770.36 | 2.02% | 0.00 |
| 2025-11-21 | 46.10 | 45.37 | -1.08 | -2.33% | 44.51 | 46.90 | 39660 | 18175.47 | 2.53% | 0.00 |
| 2025-11-20 | 47.44 | 46.45 | 0.06 | 0.13% | 45.86 | 47.44 | 28402 | 13234.86 | 1.81% | 0.00 |
| 2025-11-19 | 46.41 | 46.39 | -0.54 | -1.15% | 46.00 | 47.49 | 27436 | 12808.73 | 1.75% | 0.00 |
| 2025-11-18 | 48.93 | 46.93 | -1.28 | -2.66% | 44.97 | 48.93 | 87408 | 40121.27 | 5.57% | 2.00 |
| 2025-11-17 | 51.00 | 48.21 | -2.44 | -4.82% | 47.70 | 51.66 | 91695 | 45086.30 | 5.84% | 0.00 |
| 2025-11-14 | 49.30 | 50.65 | 1.10 | 2.22% | 48.57 | 51.45 | 67789 | 33940.10 | 4.32% | 0.00 |
| 2025-11-13 | 45.50 | 49.55 | 3.82 | 8.35% | 44.78 | 49.87 | 77282 | 37024.63 | 4.92% | 0.00 |
| 2025-11-12 | 45.61 | 45.73 | 0.33 | 0.73% | 45.03 | 46.99 | 35240 | 16201.15 | 2.25% | 0.00 |
| 2025-11-11 | 45.08 | 45.40 | 0.90 | 2.02% | 44.43 | 46.60 | 32526 | 14796.81 | 2.07% | 0.00 |
| 2025-11-10 | 46.08 | 44.50 | -1.50 | -3.26% | 43.70 | 46.66 | 46818 | 20905.81 | 2.98% | 0.00 |
| 2025-11-07 | 44.00 | 46.00 | 2.00 | 4.55% | 43.51 | 46.35 | 67407 | 30498.01 | 4.30% | 0.00 |
| 2025-11-06 | 41.00 | 44.00 | 3.46 | 8.53% | 41.00 | 44.42 | 67501 | 29274.80 | 4.30% | 0.00 |
| 2025-11-05 | 39.36 | 40.54 | 1.42 | 3.63% | 38.40 | 41.29 | 34869 | 13929.98 | 2.22% | 0.00 |
| 2025-11-04 | 39.52 | 39.12 | -0.50 | -1.26% | 38.77 | 40.38 | 25620 | 10099.52 | 1.63% | 0.00 |
| 2025-11-03 | 38.90 | 39.62 | 0.74 | 1.90% | 37.67 | 40.07 | 30568 | 11838.24 | 1.95% | 2.00 |
| 2025-10-31 | 38.98 | 38.88 | 0.06 | 0.15% | 38.51 | 39.50 | 24670 | 9589.95 | 1.57% | 0.00 |
| 2025-10-30 | 39.81 | 38.82 | -1.36 | -3.38% | 38.71 | 40.29 | 22496 | 8824.82 | 1.43% | 0.00 |
| 2025-10-29 | 40.13 | 40.18 | 0.05 | 0.12% | 39.53 | 40.90 | 21075 | 8426.27 | 1.34% | 0.00 |
| 2025-10-28 | 40.90 | 40.13 | -0.77 | -1.88% | 39.95 | 41.25 | 23786 | 9655.78 | 1.52% | 0.00 |
| 2025-10-27 | 39.88 | 40.90 | 1.27 | 3.20% | 39.63 | 41.26 | 38859 | 15700.96 | 2.48% | 0.00 |
| 2025-10-24 | 38.50 | 39.63 | 0.96 | 2.48% | 38.42 | 40.01 | 30622 | 12059.93 | 1.95% | 0.00 |
| 2025-10-23 | 39.69 | 38.67 | -0.82 | -2.08% | 38.41 | 39.69 | 31751 | 12301.51 | 2.02% | 0.00 |
| 2025-10-22 | 40.37 | 39.49 | 0.19 | 0.48% | 39.33 | 41.17 | 53869 | 21655.92 | 3.43% | 0.00 |
| 2025-10-21 | 36.92 | 39.30 | 2.41 | 6.53% | 36.60 | 39.50 | 57521 | 22288.92 | 3.67% | 0.00 |
| 2025-10-20 | 34.28 | 36.89 | 2.58 | 7.52% | 34.28 | 37.76 | 63664 | 23397.89 | 4.06% | 0.00 |
| 2025-10-17 | 36.82 | 34.31 | -2.07 | -5.69% | 33.90 | 36.82 | 48999 | 17103.65 | 3.12% | 0.00 |
| 2025-10-16 | 38.01 | 36.38 | -1.28 | -3.40% | 36.17 | 38.18 | 30984 | 11477.12 | 1.97% | 0.00 |
| 2025-10-15 | 37.33 | 37.66 | 0.40 | 1.07% | 36.81 | 38.00 | 34619 | 12924.46 | 2.21% | 0.00 |
| 2025-10-14 | 39.83 | 37.26 | -2.57 | -6.45% | 37.00 | 40.49 | 40843 | 15744.29 | 2.60% | 0.00 |
华兰股份(301093)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。
