| 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 | 6.89 | 6.96 | -0.09 | -1.28% | 6.66 | 7.07 | 681226 | 46817.80 | 4.62% |
| 2026-03-24 | 6.85 | 7.05 | 0.04 | 0.57% | 6.85 | 7.10 | 588833 | 41136.81 | 4.00% |
| 2026-03-23 | 7.16 | 7.01 | 0.00 | 0.00% | 6.90 | 7.28 | 877656 | 62238.88 | 5.96% |
| 2026-03-20 | 6.85 | 7.01 | 0.11 | 1.59% | 6.75 | 7.22 | 713170 | 50083.82 | 4.84% |
| 2026-03-19 | 7.01 | 6.90 | 0.05 | 0.73% | 6.87 | 7.07 | 551548 | 38340.08 | 3.74% |
| 2026-03-18 | 6.97 | 6.85 | -0.17 | -2.42% | 6.78 | 7.12 | 499619 | 34609.30 | 3.39% |
| 2026-03-17 | 7.20 | 7.02 | -0.09 | -1.27% | 6.97 | 7.22 | 666848 | 47104.88 | 4.53% |
| 2026-03-16 | 7.49 | 7.11 | -0.10 | -1.39% | 7.11 | 7.60 | 875961 | 64298.48 | 5.95% |
| 2026-03-13 | 7.32 | 7.21 | 0.04 | 0.56% | 7.18 | 7.50 | 1019382 | 74805.60 | 6.92% |
| 2026-03-12 | 7.16 | 7.17 | 0.20 | 2.87% | 6.95 | 7.33 | 1095137 | 78455.51 | 7.43% |
| 2026-03-11 | 6.78 | 6.97 | 0.21 | 3.11% | 6.65 | 7.01 | 842621 | 57788.54 | 5.72% |
| 2026-03-10 | 6.94 | 6.76 | -0.33 | -4.65% | 6.75 | 7.16 | 1158508 | 79982.78 | 7.86% |
| 2026-03-09 | 7.10 | 7.09 | 0.44 | 6.62% | 7.06 | 7.32 | 1649751 | 118850.64 | 11.20% |
| 2026-03-06 | 6.61 | 6.65 | -0.04 | -0.60% | 6.49 | 6.69 | 434364 | 28622.16 | 2.95% |
| 2026-03-05 | 6.73 | 6.69 | -0.19 | -2.76% | 6.50 | 6.81 | 649392 | 43123.05 | 4.41% |
| 2026-03-04 | 6.84 | 6.88 | -0.10 | -1.43% | 6.59 | 6.99 | 760418 | 51516.83 | 5.16% |
| 2026-03-03 | 6.69 | 6.98 | 0.37 | 5.60% | 6.65 | 7.14 | 1341377 | 92588.98 | 9.10% |
| 2026-03-02 | 6.65 | 6.61 | 0.17 | 2.64% | 6.48 | 6.69 | 712009 | 46803.99 | 4.83% |
| 2026-02-27 | 6.26 | 6.44 | 0.17 | 2.71% | 6.24 | 6.45 | 398646 | 25441.35 | 2.71% |
| 2026-02-26 | 6.32 | 6.27 | -0.05 | -0.79% | 6.22 | 6.38 | 241648 | 15179.75 | 1.64% |
| 2026-02-25 | 6.25 | 6.32 | 0.07 | 1.12% | 6.24 | 6.41 | 342667 | 21701.48 | 2.33% |
| 2026-02-24 | 6.15 | 6.25 | 0.16 | 2.63% | 6.13 | 6.30 | 318229 | 19830.65 | 2.16% |
| 2026-02-13 | 6.17 | 6.09 | -0.10 | -1.62% | 6.08 | 6.21 | 219343 | 13458.11 | 1.49% |
| 2026-02-12 | 6.23 | 6.19 | -0.05 | -0.80% | 6.17 | 6.27 | 174595 | 10851.79 | 1.19% |
| 2026-02-11 | 6.18 | 6.24 | 0.06 | 0.97% | 6.13 | 6.28 | 272004 | 16931.50 | 1.85% |
| 2026-02-10 | 6.16 | 6.18 | -0.03 | -0.48% | 6.11 | 6.23 | 173943 | 10733.36 | 1.18% |
| 2026-02-09 | 6.17 | 6.21 | 0.06 | 0.98% | 6.15 | 6.24 | 200135 | 12401.63 | 1.36% |
| 2026-02-06 | 6.19 | 6.15 | -0.07 | -1.13% | 6.11 | 6.24 | 200970 | 12417.58 | 1.36% |
| 2026-02-05 | 6.30 | 6.22 | -0.19 | -2.96% | 6.15 | 6.31 | 385719 | 23961.25 | 2.62% |
| 2026-02-04 | 6.02 | 6.41 | 0.41 | 6.83% | 6.01 | 6.45 | 744712 | 46712.74 | 5.05% |
| 2026-02-03 | 5.97 | 6.00 | 0.05 | 0.84% | 5.94 | 6.05 | 178859 | 10702.11 | 1.21% |
| 2026-02-02 | 6.18 | 5.95 | -0.33 | -5.25% | 5.94 | 6.23 | 422747 | 25623.66 | 2.87% |
| 2026-01-30 | 6.33 | 6.28 | 0.01 | 0.16% | 6.22 | 6.50 | 477338 | 30301.81 | 3.24% |
| 2026-01-29 | 6.21 | 6.27 | 0.07 | 1.13% | 6.16 | 6.35 | 486940 | 30424.55 | 3.31% |
| 2026-01-28 | 5.91 | 6.20 | 0.29 | 4.91% | 5.91 | 6.24 | 545800 | 33347.01 | 3.70% |
| 2026-01-27 | 6.06 | 5.91 | -0.28 | -4.52% | 5.88 | 6.07 | 420798 | 25063.89 | 2.86% |
| 2026-01-26 | 6.12 | 6.19 | 0.07 | 1.14% | 6.09 | 6.22 | 294906 | 18161.82 | 2.00% |
| 2026-01-23 | 6.11 | 6.12 | 0.01 | 0.16% | 6.08 | 6.13 | 173664 | 10603.37 | 1.18% |
| 2026-01-22 | 6.02 | 6.11 | 0.09 | 1.50% | 6.00 | 6.13 | 230481 | 14007.66 | 1.56% |
| 2026-01-21 | 6.06 | 6.02 | -0.06 | -0.99% | 5.98 | 6.06 | 167213 | 10051.56 | 1.14% |
| 2026-01-20 | 6.05 | 6.08 | 0.02 | 0.33% | 6.01 | 6.09 | 189325 | 11445.12 | 1.29% |
| 2026-01-19 | 5.99 | 6.06 | 0.07 | 1.17% | 5.98 | 6.06 | 140385 | 8453.25 | 0.95% |
| 2026-01-16 | 6.05 | 5.99 | -0.06 | -0.99% | 5.98 | 6.06 | 127032 | 7632.74 | 0.86% |
| 2026-01-15 | 6.05 | 6.05 | 0.00 | 0.00% | 5.98 | 6.07 | 136790 | 8248.66 | 0.93% |
| 2026-01-14 | 6.11 | 6.05 | -0.07 | -1.14% | 6.04 | 6.14 | 230204 | 14048.14 | 1.56% |
| 2026-01-13 | 6.16 | 6.12 | -0.06 | -0.97% | 6.11 | 6.17 | 174780 | 10723.86 | 1.19% |
| 2026-01-12 | 6.16 | 6.18 | 0.02 | 0.32% | 6.14 | 6.20 | 202503 | 12484.21 | 1.37% |
| 2026-01-09 | 6.09 | 6.16 | 0.03 | 0.49% | 6.09 | 6.18 | 162543 | 9993.36 | 1.10% |
| 2026-01-08 | 6.20 | 6.13 | -0.06 | -0.97% | 6.12 | 6.21 | 239253 | 14724.38 | 1.62% |
| 2026-01-07 | 6.09 | 6.19 | 0.20 | 3.34% | 6.01 | 6.19 | 355942 | 21717.62 | 2.42% |
| 2026-01-06 | 5.93 | 5.99 | 0.05 | 0.84% | 5.93 | 6.01 | 142735 | 8542.65 | 0.97% |
| 2026-01-05 | 5.92 | 5.94 | 0.03 | 0.51% | 5.91 | 5.96 | 88256 | 5237.64 | 0.60% |
| 2025-12-31 | 5.94 | 5.91 | -0.03 | -0.51% | 5.90 | 5.96 | 63351 | 3749.45 | 0.43% |
| 2025-12-30 | 6.00 | 5.94 | -0.07 | -1.16% | 5.93 | 6.01 | 102250 | 6092.37 | 0.69% |
| 2025-12-29 | 5.95 | 6.01 | 0.06 | 1.01% | 5.93 | 6.03 | 134321 | 8055.76 | 0.91% |
| 2025-12-26 | 5.93 | 5.95 | 0.01 | 0.17% | 5.92 | 5.96 | 101797 | 6055.28 | 0.69% |
| 2025-12-25 | 5.94 | 5.94 | 0.02 | 0.34% | 5.90 | 5.94 | 68513 | 4057.03 | 0.47% |
| 2025-12-24 | 5.89 | 5.92 | 0.03 | 0.51% | 5.86 | 5.93 | 79382 | 4676.81 | 0.54% |
| 2025-12-23 | 5.93 | 5.89 | -0.05 | -0.84% | 5.89 | 5.95 | 79671 | 4713.35 | 0.54% |
| 2025-12-22 | 5.96 | 5.94 | -0.01 | -0.17% | 5.93 | 5.97 | 74766 | 4447.54 | 0.51% |
| 2025-12-19 | 5.93 | 5.95 | 0.01 | 0.17% | 5.90 | 5.98 | 111907 | 6652.15 | 0.76% |
| 2025-12-18 | 5.90 | 5.94 | 0.07 | 1.19% | 5.90 | 5.95 | 111366 | 6598.62 | 0.76% |
| 2025-12-17 | 5.85 | 5.87 | 0.01 | 0.17% | 5.81 | 5.89 | 117987 | 6900.15 | 0.80% |
| 2025-12-16 | 5.95 | 5.86 | -0.08 | -1.35% | 5.81 | 5.95 | 159179 | 9313.19 | 1.08% |
| 2025-12-15 | 5.92 | 5.94 | 0.01 | 0.17% | 5.92 | 5.99 | 151611 | 9021.08 | 1.03% |
| 2025-12-12 | 6.02 | 5.93 | -0.10 | -1.66% | 5.92 | 6.07 | 255850 | 15328.46 | 1.74% |
| 2025-12-11 | 6.18 | 6.03 | -0.15 | -2.43% | 5.99 | 6.18 | 220618 | 13407.16 | 1.50% |
| 2025-12-10 | 6.21 | 6.18 | -0.04 | -0.64% | 6.13 | 6.23 | 155398 | 9599.09 | 1.05% |
| 2025-12-09 | 6.35 | 6.22 | -0.15 | -2.35% | 6.20 | 6.36 | 198511 | 12449.70 | 1.35% |
| 2025-12-08 | 6.39 | 6.37 | -0.03 | -0.47% | 6.36 | 6.41 | 114603 | 7307.64 | 0.78% |
| 2025-12-05 | 6.40 | 6.40 | 0.00 | 0.00% | 6.35 | 6.41 | 127098 | 8099.95 | 0.86% |
| 2025-12-04 | 6.43 | 6.40 | -0.04 | -0.62% | 6.37 | 6.44 | 136044 | 8705.70 | 0.92% |
| 2025-12-03 | 6.42 | 6.44 | 0.02 | 0.31% | 6.37 | 6.45 | 158306 | 10155.93 | 1.07% |
| 2025-12-02 | 6.46 | 6.42 | -0.05 | -0.77% | 6.39 | 6.46 | 129202 | 8289.35 | 0.88% |
| 2025-12-01 | 6.44 | 6.47 | 0.03 | 0.47% | 6.43 | 6.47 | 128685 | 8300.12 | 0.87% |
| 2025-11-28 | 6.42 | 6.44 | 0.02 | 0.31% | 6.40 | 6.47 | 125451 | 8075.62 | 0.85% |
| 2025-11-27 | 6.42 | 6.42 | 0.00 | 0.00% | 6.39 | 6.46 | 86696 | 5576.49 | 0.59% |
| 2025-11-26 | 6.44 | 6.42 | -0.03 | -0.47% | 6.41 | 6.46 | 114536 | 7371.18 | 0.78% |
| 2025-11-25 | 6.45 | 6.45 | 0.02 | 0.31% | 6.42 | 6.47 | 119246 | 7695.37 | 0.81% |
| 2025-11-24 | 6.45 | 6.43 | 0.01 | 0.16% | 6.38 | 6.48 | 149442 | 9587.70 | 1.01% |
兰花科创(600123)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。
