| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 38.58 | 39.83 | -0.86 | -2.11% | 38.01 | 40.09 | 34767 | 13743.72 | 2.22% | 0.00 |
| 2025-10-10 | 42.14 | 40.69 | -1.95 | -4.57% | 40.15 | 42.68 | 42296 | 17441.69 | 2.70% | 2.00 |
| 2025-10-09 | 43.98 | 42.64 | 0.12 | 0.28% | 41.75 | 43.98 | 47868 | 20425.95 | 3.05% | 0.00 |
| 2025-09-30 | 42.40 | 42.52 | 0.00 | 0.00% | 41.59 | 43.60 | 32741 | 13929.46 | 2.09% | 0.00 |
| 2025-09-29 | 44.29 | 42.52 | -1.51 | -3.43% | 39.35 | 44.29 | 82425 | 34407.79 | 5.25% | 0.00 |
| 2025-09-26 | 44.12 | 44.03 | -0.76 | -1.70% | 42.60 | 45.90 | 57644 | 25576.56 | 3.67% | 0.00 |
| 2025-09-25 | 45.86 | 44.79 | 0.05 | 0.11% | 44.29 | 46.00 | 84965 | 38237.12 | 5.41% | 0.00 |
| 2025-09-24 | 40.61 | 44.74 | 4.14 | 10.20% | 39.90 | 45.90 | 120858 | 52551.62 | 7.70% | 0.00 |
| 2025-09-23 | 38.19 | 40.60 | 1.98 | 5.13% | 38.19 | 40.67 | 70866 | 27925.92 | 4.52% | 0.00 |
| 2025-09-22 | 38.20 | 38.62 | 0.36 | 0.94% | 37.65 | 38.99 | 35809 | 13688.56 | 2.28% | 0.00 |
| 2025-09-19 | 38.53 | 38.26 | -0.24 | -0.62% | 37.90 | 40.18 | 51552 | 20069.25 | 3.28% | 0.00 |
| 2025-09-18 | 38.75 | 38.50 | -0.51 | -1.31% | 38.00 | 40.33 | 63046 | 24801.67 | 4.02% | 0.00 |
| 2025-09-17 | 37.00 | 39.01 | 1.93 | 5.20% | 36.84 | 39.55 | 85857 | 32982.35 | 5.47% | 0.00 |
| 2025-09-16 | 36.38 | 37.08 | 0.48 | 1.31% | 36.00 | 37.13 | 47793 | 17512.84 | 3.05% | 0.00 |
| 2025-09-15 | 35.15 | 36.60 | 1.47 | 4.18% | 35.15 | 37.91 | 68228 | 25106.58 | 4.35% | 0.00 |
| 2025-09-12 | 35.68 | 35.13 | -0.54 | -1.51% | 35.05 | 35.93 | 29930 | 10576.05 | 1.91% | 0.00 |
| 2025-09-11 | 35.10 | 35.67 | 0.25 | 0.71% | 34.50 | 35.80 | 31400 | 11006.55 | 2.00% | 0.00 |
| 2025-09-10 | 34.88 | 35.42 | 0.79 | 2.28% | 34.44 | 36.02 | 37152 | 13095.45 | 2.37% | 0.00 |
| 2025-09-09 | 35.65 | 34.63 | -0.89 | -2.51% | 34.13 | 36.00 | 38833 | 13575.08 | 2.47% | 0.00 |
| 2025-09-08 | 34.70 | 35.52 | 0.84 | 2.42% | 34.23 | 35.74 | 45332 | 15871.08 | 2.89% | 0.00 |
| 2025-09-05 | 34.00 | 34.68 | 0.68 | 2.00% | 33.46 | 35.33 | 52240 | 18034.91 | 3.33% | 0.00 |
| 2025-09-04 | 35.50 | 34.00 | -1.23 | -3.49% | 33.25 | 35.72 | 68855 | 23684.65 | 4.39% | 0.00 |
| 2025-09-03 | 36.12 | 35.23 | -0.45 | -1.26% | 35.05 | 36.60 | 65203 | 23343.81 | 4.15% | 0.00 |
| 2025-09-02 | 37.18 | 35.68 | -1.48 | -3.98% | 34.98 | 37.30 | 78991 | 28382.41 | 5.03% | 0.00 |
| 2025-09-01 | 33.74 | 37.16 | 3.24 | 9.55% | 33.74 | 37.99 | 123861 | 45441.87 | 7.89% | 0.00 |
| 2025-08-29 | 34.79 | 33.92 | -0.88 | -2.53% | 33.58 | 35.30 | 57158 | 19580.23 | 3.64% | 0.00 |
| 2025-08-28 | 33.71 | 34.80 | 0.92 | 2.72% | 33.13 | 34.80 | 72124 | 24493.71 | 4.60% | 0.00 |
| 2025-08-27 | 35.31 | 33.88 | -1.15 | -3.28% | 33.72 | 35.78 | 79709 | 27807.09 | 5.08% | 0.00 |
| 2025-08-26 | 35.39 | 35.03 | 0.27 | 0.78% | 34.38 | 36.22 | 83656 | 29633.10 | 5.33% | 0.00 |
| 2025-08-25 | 32.97 | 34.76 | 1.96 | 5.98% | 32.50 | 35.88 | 97093 | 33358.23 | 6.19% | 0.00 |
| 2025-08-22 | 33.88 | 32.80 | -1.20 | -3.53% | 32.48 | 34.28 | 95926 | 31706.44 | 6.11% | 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。
