| 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 | 14.60 | 14.72 | 0.16 | 1.10% | 14.58 | 14.78 | 21400 | 3148.69 | 2.10% | 0.00 |
| 2026-03-24 | 14.48 | 14.56 | 0.43 | 3.04% | 14.14 | 14.65 | 29774 | 4280.52 | 2.93% | 0.00 |
| 2026-03-23 | 15.01 | 14.13 | -1.04 | -6.86% | 14.03 | 15.02 | 57745 | 8355.35 | 5.68% | 0.00 |
| 2026-03-20 | 15.73 | 15.17 | -0.42 | -2.69% | 15.16 | 15.81 | 34602 | 5335.55 | 3.40% | 1.00 |
| 2026-03-19 | 15.77 | 15.59 | -0.37 | -2.32% | 15.58 | 15.93 | 26488 | 4169.54 | 2.60% | 0.00 |
| 2026-03-18 | 15.73 | 15.96 | 0.30 | 1.92% | 15.56 | 15.98 | 28759 | 4534.24 | 2.83% | 0.00 |
| 2026-03-17 | 16.17 | 15.66 | -0.51 | -3.15% | 15.63 | 16.18 | 47946 | 7617.49 | 4.71% | 1.00 |
| 2026-03-16 | 16.26 | 16.17 | -0.08 | -0.49% | 15.98 | 16.31 | 32754 | 5276.93 | 3.22% | 0.00 |
| 2026-03-13 | 16.58 | 16.25 | -0.34 | -2.05% | 16.21 | 16.58 | 40007 | 6562.40 | 3.93% | 0.00 |
| 2026-03-12 | 16.81 | 16.59 | -0.22 | -1.31% | 16.51 | 16.90 | 40132 | 6685.31 | 3.94% | 0.00 |
| 2026-03-11 | 16.80 | 16.81 | -0.04 | -0.24% | 16.71 | 16.95 | 37585 | 6320.10 | 3.69% | 15.00 |
| 2026-03-10 | 16.78 | 16.85 | 0.32 | 1.94% | 16.59 | 16.88 | 55859 | 9352.67 | 5.49% | 1.00 |
| 2026-03-09 | 16.62 | 16.53 | -0.21 | -1.25% | 16.26 | 16.69 | 70087 | 11551.07 | 6.89% | 3.00 |
| 2026-03-06 | 15.72 | 16.74 | 0.95 | 6.02% | 15.72 | 16.80 | 101036 | 16608.76 | 9.93% | 34.00 |
| 2026-03-05 | 15.97 | 15.79 | 0.11 | 0.70% | 15.73 | 16.09 | 31256 | 4974.59 | 3.07% | 0.00 |
| 2026-03-04 | 15.80 | 15.68 | -0.20 | -1.26% | 15.62 | 15.96 | 38315 | 6040.33 | 3.77% | 0.00 |
| 2026-03-03 | 16.15 | 15.88 | -0.33 | -2.04% | 15.83 | 16.32 | 54890 | 8810.95 | 5.40% | 0.00 |
| 2026-03-02 | 16.31 | 16.21 | -0.35 | -2.11% | 16.05 | 16.50 | 55237 | 8983.97 | 5.43% | 0.00 |
| 2026-02-27 | 16.30 | 16.56 | 0.20 | 1.22% | 16.23 | 16.56 | 50407 | 8306.53 | 4.95% | 5.00 |
| 2026-02-26 | 16.23 | 16.36 | 0.12 | 0.74% | 16.17 | 16.36 | 40843 | 6643.27 | 4.01% | 0.00 |
| 2026-02-25 | 16.22 | 16.24 | 0.01 | 0.06% | 16.16 | 16.30 | 34840 | 5655.93 | 3.42% | 0.00 |
| 2026-02-24 | 16.08 | 16.23 | 0.28 | 1.76% | 16.00 | 16.25 | 34091 | 5510.94 | 3.35% | 0.00 |
| 2026-02-13 | 15.95 | 15.95 | 0.07 | 0.44% | 15.89 | 16.18 | 35690 | 5733.70 | 3.51% | 0.00 |
| 2026-02-12 | 16.06 | 15.88 | -0.08 | -0.50% | 15.82 | 16.08 | 30348 | 4838.63 | 2.98% | 0.00 |
| 2026-02-11 | 16.06 | 15.96 | -0.10 | -0.62% | 15.95 | 16.14 | 29903 | 4803.93 | 2.94% | 0.00 |
| 2026-02-10 | 16.15 | 16.06 | -0.13 | -0.80% | 16.05 | 16.25 | 33482 | 5396.70 | 3.29% | 0.00 |
| 2026-02-09 | 15.97 | 16.19 | 0.34 | 2.15% | 15.90 | 16.21 | 54951 | 8853.33 | 5.40% | 0.00 |
| 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 |
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。
