| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-21 | 33.59 | 34.00 | -0.04 | -0.12% | 33.59 | 34.90 | 98817 | 33771.96 | 6.30% | 0.00 |
| 2025-08-20 | 32.48 | 34.04 | 1.49 | 4.58% | 32.15 | 34.47 | 131859 | 44473.89 | 8.40% | 0.00 |
| 2025-08-19 | 31.80 | 32.55 | 1.41 | 4.53% | 31.02 | 32.99 | 157061 | 50479.48 | 10.01% | 0.00 |
| 2025-08-18 | 28.96 | 31.14 | 2.00 | 6.86% | 28.96 | 32.73 | 175379 | 54729.86 | 11.18% | 0.00 |
| 2025-08-15 | 28.25 | 29.14 | 1.46 | 5.27% | 28.12 | 29.68 | 100529 | 29129.21 | 6.41% | 0.00 |
| 2025-08-14 | 27.62 | 27.68 | 0.08 | 0.29% | 27.41 | 28.09 | 54005 | 15003.76 | 3.44% | 0.00 |
| 2025-08-13 | 27.25 | 27.60 | 0.35 | 1.28% | 27.25 | 28.63 | 62187 | 17353.20 | 3.96% | 0.00 |
| 2025-08-12 | 27.10 | 27.25 | 0.29 | 1.08% | 26.84 | 27.68 | 49491 | 13517.26 | 3.15% | 0.00 |
| 2025-08-11 | 26.61 | 26.96 | 0.35 | 1.32% | 26.51 | 27.20 | 32501 | 8746.92 | 2.07% | 0.00 |
| 2025-08-08 | 26.68 | 26.61 | -0.17 | -0.63% | 26.50 | 26.95 | 25329 | 6764.20 | 1.61% | 0.00 |
| 2025-08-07 | 26.61 | 26.78 | 0.17 | 0.64% | 26.39 | 26.88 | 26733 | 7121.51 | 1.70% | 0.00 |
| 2025-08-06 | 26.85 | 26.61 | -0.11 | -0.41% | 26.55 | 26.89 | 23803 | 6349.05 | 1.52% | 0.00 |
| 2025-08-05 | 27.28 | 26.72 | -0.48 | -1.76% | 26.60 | 27.38 | 26995 | 7234.09 | 1.72% | 0.00 |
| 2025-08-04 | 26.45 | 27.20 | 0.48 | 1.80% | 26.40 | 27.39 | 38265 | 10304.52 | 2.44% | 0.00 |
| 2025-08-01 | 26.30 | 26.72 | 0.30 | 1.14% | 26.05 | 26.92 | 33370 | 8849.24 | 2.13% | 0.00 |
| 2025-07-31 | 25.98 | 26.42 | 0.40 | 1.54% | 25.50 | 27.18 | 49920 | 13243.83 | 3.18% | 0.00 |
| 2025-07-30 | 26.13 | 26.02 | -0.11 | -0.42% | 25.70 | 26.47 | 27884 | 7286.35 | 1.78% | 0.00 |
| 2025-07-29 | 26.48 | 26.13 | -0.33 | -1.25% | 25.95 | 26.55 | 25906 | 6770.88 | 1.65% | 0.00 |
| 2025-07-28 | 26.58 | 26.46 | 0.05 | 0.19% | 26.42 | 26.88 | 25276 | 6726.97 | 1.61% | 0.00 |
| 2025-07-25 | 26.48 | 26.41 | 0.11 | 0.42% | 26.23 | 26.64 | 27457 | 7248.37 | 1.75% | 0.00 |
| 2025-07-24 | 26.81 | 26.30 | -0.21 | -0.79% | 26.14 | 26.87 | 26235 | 6905.08 | 1.67% | 0.00 |
| 2025-07-23 | 26.80 | 26.51 | -0.34 | -1.27% | 26.46 | 27.00 | 21723 | 5798.29 | 1.38% | 0.00 |
| 2025-07-22 | 27.25 | 26.85 | -0.51 | -1.86% | 26.80 | 27.42 | 33701 | 9092.53 | 2.15% | 0.00 |
| 2025-07-21 | 27.22 | 27.36 | -0.07 | -0.26% | 26.87 | 27.50 | 39129 | 10633.46 | 2.49% | 0.00 |
| 2025-07-18 | 26.69 | 27.43 | 1.03 | 3.90% | 26.50 | 27.59 | 71102 | 19344.54 | 4.53% | 0.00 |
| 2025-07-17 | 25.09 | 26.40 | 1.31 | 5.22% | 25.07 | 26.89 | 71842 | 18627.38 | 4.58% | 0.00 |
| 2025-07-16 | 24.71 | 25.09 | 0.29 | 1.17% | 24.60 | 25.15 | 23029 | 5714.90 | 1.47% | 0.00 |
| 2025-07-15 | 25.10 | 24.80 | -0.40 | -1.59% | 24.70 | 25.44 | 27671 | 6915.44 | 1.76% | 0.00 |
| 2025-07-14 | 25.09 | 25.20 | 0.35 | 1.41% | 24.51 | 25.27 | 37543 | 9398.33 | 2.39% | 0.00 |
| 2025-07-11 | 32.45 | 32.50 | 0.00 | 0.00% | 32.20 | 32.72 | 22849 | 7401.47 | 1.81% | 0.00 |
| 2025-07-10 | 33.01 | 32.50 | -0.80 | -2.40% | 32.23 | 33.47 | 32531 | 10609.46 | 2.58% | 0.00 |
| 2025-07-09 | 33.22 | 33.30 | 0.07 | 0.21% | 33.02 | 33.50 | 28992 | 9646.09 | 2.30% | 0.00 |
| 2025-07-08 | 33.00 | 33.23 | 0.33 | 1.00% | 32.73 | 33.85 | 25084 | 8334.57 | 1.99% | 0.00 |
| 2025-07-07 | 32.61 | 32.90 | 0.17 | 0.52% | 32.20 | 33.10 | 21387 | 6981.01 | 1.70% | 0.00 |
| 2025-07-04 | 33.28 | 32.73 | -0.34 | -1.03% | 32.51 | 33.28 | 17222 | 5633.34 | 1.37% | 0.00 |
| 2025-07-03 | 32.97 | 33.07 | 0.10 | 0.30% | 32.68 | 33.30 | 26585 | 8762.64 | 2.11% | 0.00 |
| 2025-07-02 | 31.99 | 32.97 | 1.07 | 3.35% | 31.82 | 33.55 | 48320 | 15913.24 | 3.83% | 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。
