| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 15.55 | 15.85 | 0.30 | 1.93% | 15.48 | 15.96 | 54413 | 8621.38 | 5.35% | 0.00 |
| 2026-02-05 | 15.95 | 15.55 | -0.46 | -2.87% | 15.52 | 16.02 | 62699 | 9875.18 | 6.16% | 0.00 |
| 2026-02-04 | 15.90 | 16.01 | 0.05 | 0.31% | 15.88 | 16.13 | 39816 | 6369.92 | 3.91% | 0.00 |
| 2026-02-03 | 15.94 | 15.96 | 0.17 | 1.08% | 15.78 | 16.02 | 57143 | 9089.53 | 5.62% | 0.00 |
| 2026-02-02 | 15.82 | 15.79 | -0.21 | -1.31% | 15.75 | 16.07 | 59670 | 9492.88 | 5.87% | 0.00 |
| 2026-01-30 | 16.40 | 16.00 | -0.65 | -3.90% | 15.77 | 16.43 | 118123 | 19000.10 | 11.61% | 0.00 |
| 2026-01-29 | 16.36 | 16.65 | 0.19 | 1.15% | 16.02 | 16.95 | 164659 | 27265.45 | 16.19% | 0.00 |
| 2026-01-28 | 16.47 | 16.46 | -0.33 | -1.97% | 16.16 | 17.15 | 173682 | 28745.33 | 17.07% | 0.00 |
| 2026-01-27 | 17.22 | 16.79 | 0.65 | 4.03% | 16.35 | 17.50 | 210031 | 35241.53 | 20.64% | 0.00 |
| 2026-01-26 | 17.50 | 16.14 | -1.37 | -7.82% | 15.89 | 17.58 | 269398 | 44738.73 | 26.48% | 0.00 |
| 2026-01-23 | 16.21 | 17.51 | 1.30 | 8.02% | 16.21 | 18.25 | 286829 | 50249.67 | 28.19% | 0.00 |
| 2026-01-22 | 16.05 | 16.21 | 0.11 | 0.68% | 16.05 | 16.42 | 25525 | 4146.57 | 2.51% | 0.00 |
| 2026-01-21 | 15.85 | 16.10 | 0.13 | 0.81% | 15.80 | 16.11 | 24320 | 3892.24 | 2.39% | 0.00 |
| 2026-01-20 | 15.92 | 15.97 | 0.02 | 0.13% | 15.83 | 16.05 | 27796 | 4424.40 | 2.73% | 0.00 |
| 2026-01-19 | 15.71 | 15.95 | 0.21 | 1.33% | 15.69 | 15.98 | 27235 | 4328.29 | 2.68% | 0.00 |
| 2026-01-16 | 15.65 | 15.74 | 0.18 | 1.16% | 15.57 | 15.78 | 23711 | 3715.74 | 2.33% | 0.00 |
| 2026-01-15 | 15.50 | 15.56 | -0.04 | -0.26% | 15.45 | 15.69 | 26596 | 4137.13 | 2.61% | 0.00 |
| 2026-01-14 | 15.64 | 15.60 | -0.13 | -0.83% | 15.40 | 15.85 | 42410 | 6645.23 | 4.17% | 0.00 |
| 2026-01-13 | 15.89 | 15.73 | 0.02 | 0.13% | 15.68 | 16.01 | 44908 | 7089.23 | 4.41% | 0.00 |
| 2026-01-12 | 15.60 | 15.71 | 0.21 | 1.35% | 15.46 | 15.71 | 30748 | 4801.43 | 3.02% | 0.00 |
| 2026-01-09 | 15.49 | 15.50 | 0.07 | 0.45% | 15.38 | 15.57 | 25493 | 3947.50 | 2.51% | 0.00 |
| 2026-01-08 | 15.30 | 15.43 | 0.11 | 0.72% | 15.30 | 15.46 | 20450 | 3150.01 | 2.01% | 0.00 |
| 2026-01-07 | 15.40 | 15.32 | -0.02 | -0.13% | 15.28 | 15.49 | 25857 | 3977.58 | 2.54% | 0.00 |
| 2026-01-06 | 15.38 | 15.34 | 0.02 | 0.13% | 15.22 | 15.38 | 21799 | 3335.15 | 2.14% | 0.00 |
| 2026-01-05 | 15.15 | 15.32 | 0.18 | 1.19% | 15.15 | 15.38 | 23024 | 3521.68 | 2.26% | 0.00 |
| 2025-12-31 | 15.13 | 15.14 | -0.02 | -0.13% | 15.05 | 15.22 | 14985 | 2266.73 | 1.47% | 0.00 |
| 2025-12-30 | 15.25 | 15.16 | 0.02 | 0.13% | 15.10 | 15.25 | 15849 | 2405.29 | 1.56% | 0.00 |
| 2025-12-29 | 15.17 | 15.14 | -0.06 | -0.39% | 15.10 | 15.25 | 12273 | 1862.86 | 1.21% | 0.00 |
| 2025-12-26 | 15.32 | 15.20 | -0.12 | -0.78% | 15.12 | 15.38 | 16819 | 2564.94 | 1.65% | 0.00 |
| 2025-12-25 | 15.34 | 15.32 | 0.05 | 0.33% | 15.22 | 15.36 | 14770 | 2260.48 | 1.45% | 0.00 |
| 2025-12-24 | 15.14 | 15.27 | 0.20 | 1.33% | 15.06 | 15.36 | 15707 | 2396.06 | 1.54% | 0.00 |
| 2025-12-23 | 15.22 | 15.07 | -0.12 | -0.79% | 15.07 | 15.24 | 13513 | 2047.60 | 1.33% | 0.00 |
| 2025-12-22 | 15.26 | 15.19 | 0.04 | 0.26% | 15.14 | 15.32 | 17783 | 2707.95 | 1.75% | 0.00 |
| 2025-12-19 | 15.16 | 15.15 | 0.11 | 0.73% | 15.05 | 15.25 | 13240 | 2008.23 | 1.30% | 0.00 |
| 2025-12-18 | 14.80 | 15.04 | 0.16 | 1.08% | 14.80 | 15.14 | 13806 | 2077.09 | 1.36% | 0.00 |
| 2025-12-17 | 14.91 | 14.88 | 0.03 | 0.20% | 14.67 | 15.02 | 19418 | 2874.71 | 1.91% | 0.00 |
| 2025-12-16 | 15.08 | 14.85 | -0.24 | -1.59% | 14.83 | 15.09 | 25738 | 3842.52 | 2.53% | 0.00 |
| 2025-12-15 | 15.21 | 15.09 | -0.19 | -1.24% | 15.06 | 15.37 | 19545 | 2972.11 | 1.92% | 0.00 |
| 2025-12-12 | 15.27 | 15.28 | 0.28 | 1.87% | 15.08 | 15.50 | 33977 | 5198.04 | 3.34% | 0.00 |
| 2025-12-11 | 15.27 | 15.00 | -0.22 | -1.45% | 14.97 | 15.33 | 23001 | 3470.02 | 2.26% | 0.00 |
| 2025-12-10 | 15.40 | 15.22 | -0.22 | -1.42% | 15.17 | 15.49 | 14425 | 2199.77 | 1.42% | 0.00 |
| 2025-12-09 | 15.64 | 15.44 | -0.17 | -1.09% | 15.42 | 15.70 | 13473 | 2095.44 | 1.32% | 0.00 |
| 2025-12-08 | 15.55 | 15.61 | 0.01 | 0.06% | 15.48 | 15.77 | 21032 | 3288.65 | 2.07% | 0.00 |
| 2025-12-05 | 15.43 | 15.60 | 0.21 | 1.36% | 15.35 | 15.60 | 13661 | 2120.08 | 1.34% | 0.00 |
| 2025-12-04 | 15.55 | 15.39 | -0.23 | -1.47% | 15.33 | 15.59 | 13894 | 2144.85 | 1.37% | 0.00 |
| 2025-12-03 | 15.60 | 15.62 | 0.03 | 0.19% | 15.40 | 15.62 | 18037 | 2800.38 | 1.77% | 0.00 |
| 2025-12-02 | 15.71 | 15.59 | -0.08 | -0.51% | 15.46 | 15.71 | 18744 | 2914.96 | 1.84% | 0.00 |
| 2025-12-01 | 15.42 | 15.67 | 0.20 | 1.29% | 15.37 | 15.98 | 38033 | 5995.01 | 3.74% | 0.00 |
| 2025-11-28 | 15.20 | 15.47 | 0.22 | 1.44% | 15.14 | 15.53 | 26603 | 4079.11 | 2.61% | 0.00 |
| 2025-11-27 | 15.12 | 15.25 | 0.15 | 0.99% | 15.03 | 15.32 | 16092 | 2450.12 | 1.58% | 0.00 |
| 2025-11-26 | 15.43 | 15.10 | -0.34 | -2.20% | 15.07 | 15.49 | 22427 | 3419.85 | 2.20% | 0.00 |
| 2025-11-25 | 15.43 | 15.44 | 0.06 | 0.39% | 15.40 | 15.63 | 15674 | 2429.53 | 1.54% | 0.00 |
| 2025-11-24 | 15.21 | 15.38 | 0.28 | 1.85% | 15.04 | 15.50 | 23630 | 3632.58 | 2.32% | 0.00 |
| 2025-11-21 | 15.64 | 15.10 | -0.65 | -4.13% | 15.10 | 15.83 | 24050 | 3694.73 | 2.36% | 0.00 |
| 2025-11-20 | 15.83 | 15.75 | -0.01 | -0.06% | 15.70 | 16.00 | 13389 | 2116.60 | 1.32% | 0.00 |
| 2025-11-19 | 16.15 | 15.76 | -0.41 | -2.54% | 15.69 | 16.22 | 23092 | 3665.07 | 2.27% | 0.00 |
| 2025-11-18 | 16.29 | 16.17 | -0.14 | -0.86% | 16.10 | 16.29 | 16083 | 2603.90 | 1.58% | 0.00 |
| 2025-11-17 | 16.48 | 16.31 | -0.16 | -0.97% | 16.28 | 16.50 | 16989 | 2781.57 | 1.67% | 0.00 |
| 2025-11-14 | 16.45 | 16.47 | -0.04 | -0.24% | 16.39 | 16.64 | 21868 | 3622.44 | 2.15% | 0.00 |
| 2025-11-13 | 16.52 | 16.51 | -0.01 | -0.06% | 16.38 | 16.66 | 20992 | 3465.60 | 2.06% | 0.00 |
| 2025-11-12 | 16.36 | 16.52 | 0.16 | 0.98% | 16.24 | 16.52 | 18969 | 3109.45 | 1.86% | 0.00 |
| 2025-11-11 | 16.34 | 16.36 | 0.05 | 0.31% | 16.33 | 16.56 | 17766 | 2919.43 | 1.75% | 0.00 |
| 2025-11-10 | 16.42 | 16.31 | -0.10 | -0.61% | 16.25 | 16.48 | 17865 | 2915.96 | 1.76% | 0.00 |
| 2025-11-07 | 16.62 | 16.41 | -0.22 | -1.32% | 16.37 | 16.66 | 19863 | 3273.37 | 1.95% | 0.00 |
| 2025-11-06 | 16.72 | 16.63 | -0.12 | -0.72% | 16.57 | 16.80 | 24536 | 4084.67 | 2.41% | 0.00 |
| 2025-11-05 | 16.51 | 16.75 | 0.21 | 1.27% | 16.31 | 16.76 | 36088 | 6000.56 | 3.55% | 0.00 |
| 2025-11-04 | 16.37 | 16.54 | 0.09 | 0.55% | 16.37 | 16.63 | 23238 | 3840.30 | 2.28% | 0.00 |
| 2025-11-03 | 16.31 | 16.45 | 0.11 | 0.67% | 16.25 | 16.48 | 21524 | 3522.90 | 2.12% | 0.00 |
| 2025-10-31 | 16.33 | 16.34 | 0.07 | 0.43% | 16.18 | 16.57 | 28097 | 4591.61 | 2.76% | 0.00 |
| 2025-10-30 | 16.58 | 16.27 | -0.28 | -1.69% | 16.23 | 16.58 | 27941 | 4568.35 | 2.75% | 0.00 |
| 2025-10-29 | 16.47 | 16.55 | -0.01 | -0.06% | 16.44 | 16.67 | 22622 | 3743.65 | 2.22% | 21.00 |
| 2025-10-28 | 16.29 | 16.56 | 0.20 | 1.22% | 16.29 | 16.66 | 30005 | 4963.93 | 2.95% | 0.00 |
| 2025-10-27 | 16.24 | 16.36 | 0.12 | 0.74% | 16.20 | 16.44 | 25683 | 4190.46 | 2.52% | 0.00 |
| 2025-10-24 | 16.20 | 16.24 | 0.00 | 0.00% | 16.07 | 16.31 | 24501 | 3968.99 | 2.41% | 0.00 |
| 2025-10-23 | 16.00 | 16.24 | 0.31 | 1.95% | 15.84 | 16.25 | 34532 | 5555.64 | 3.39% | 0.00 |
| 2025-10-22 | 15.68 | 15.93 | 0.18 | 1.14% | 15.66 | 16.15 | 25229 | 4022.33 | 2.48% | 0.00 |
| 2025-10-21 | 15.49 | 15.75 | 0.36 | 2.34% | 15.40 | 15.78 | 22047 | 3455.60 | 2.17% | 0.00 |
| 2025-10-20 | 15.29 | 15.39 | 0.22 | 1.45% | 15.29 | 15.52 | 16777 | 2582.10 | 1.65% | 0.00 |
| 2025-10-17 | 15.46 | 15.17 | -0.28 | -1.81% | 15.08 | 15.58 | 20009 | 3059.09 | 1.97% | 0.00 |
| 2025-10-16 | 15.64 | 15.45 | -0.21 | -1.34% | 15.41 | 15.67 | 16928 | 2630.13 | 1.66% | 0.00 |
真兰仪表(301303)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。
