| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.64 | 6.42 | -0.24 | -3.60% | 6.41 | 6.66 | 332854 | 21625.52 | 2.26% |
| 2025-11-20 | 6.81 | 6.66 | -0.13 | -1.91% | 6.66 | 6.81 | 198988 | 13370.96 | 1.35% |
| 2025-11-19 | 6.80 | 6.79 | -0.03 | -0.44% | 6.73 | 6.83 | 203009 | 13749.63 | 1.38% |
| 2025-11-18 | 7.07 | 6.82 | -0.28 | -3.94% | 6.78 | 7.07 | 482256 | 33171.29 | 3.27% |
| 2025-11-17 | 6.96 | 7.10 | 0.12 | 1.72% | 6.93 | 7.15 | 523034 | 36963.17 | 3.55% |
| 2025-11-14 | 6.94 | 6.98 | 0.03 | 0.43% | 6.92 | 7.00 | 334799 | 23311.79 | 2.27% |
| 2025-11-13 | 6.88 | 6.95 | 0.06 | 0.87% | 6.85 | 6.96 | 264973 | 18319.83 | 1.80% |
| 2025-11-12 | 6.92 | 6.89 | -0.05 | -0.72% | 6.88 | 6.96 | 187759 | 12972.13 | 1.27% |
| 2025-11-11 | 7.02 | 6.94 | -0.08 | -1.14% | 6.87 | 7.02 | 324673 | 22456.49 | 2.20% |
| 2025-11-10 | 6.98 | 7.02 | 0.10 | 1.45% | 6.92 | 7.07 | 403089 | 28270.63 | 2.74% |
| 2025-11-07 | 6.90 | 6.92 | 0.00 | 0.00% | 6.87 | 6.99 | 319825 | 22144.16 | 2.17% |
| 2025-11-06 | 6.83 | 6.92 | 0.08 | 1.17% | 6.82 | 6.93 | 336198 | 23178.98 | 2.28% |
| 2025-11-05 | 6.79 | 6.84 | 0.04 | 0.59% | 6.74 | 6.90 | 288548 | 19761.14 | 1.96% |
| 2025-11-04 | 6.85 | 6.80 | -0.05 | -0.73% | 6.78 | 6.90 | 240214 | 16422.60 | 1.63% |
| 2025-11-03 | 6.75 | 6.85 | 0.12 | 1.78% | 6.73 | 6.89 | 326447 | 22329.78 | 2.22% |
| 2025-10-31 | 6.74 | 6.73 | -0.07 | -1.03% | 6.72 | 6.79 | 276495 | 18636.77 | 1.88% |
| 2025-10-30 | 6.87 | 6.80 | -0.11 | -1.59% | 6.79 | 6.92 | 345682 | 23684.79 | 2.35% |
| 2025-10-29 | 6.83 | 6.91 | 0.08 | 1.17% | 6.78 | 6.93 | 369919 | 25397.65 | 2.51% |
| 2025-10-28 | 6.88 | 6.83 | -0.10 | -1.44% | 6.81 | 6.92 | 320507 | 21922.85 | 2.18% |
| 2025-10-27 | 6.91 | 6.93 | -0.03 | -0.43% | 6.82 | 7.02 | 441823 | 30552.30 | 3.00% |
| 2025-10-24 | 6.99 | 6.96 | -0.11 | -1.56% | 6.89 | 7.04 | 549937 | 38180.88 | 3.73% |
| 2025-10-23 | 6.84 | 7.07 | 0.23 | 3.36% | 6.84 | 7.20 | 868333 | 61156.11 | 5.89% |
| 2025-10-22 | 6.91 | 6.84 | -0.14 | -2.01% | 6.82 | 6.97 | 420717 | 28841.84 | 2.86% |
| 2025-10-21 | 7.04 | 6.98 | -0.14 | -1.97% | 6.85 | 7.04 | 679843 | 47265.50 | 4.61% |
| 2025-10-20 | 6.80 | 7.12 | 0.36 | 5.33% | 6.80 | 7.13 | 987379 | 68809.20 | 6.70% |
| 2025-10-17 | 6.86 | 6.76 | -0.12 | -1.74% | 6.75 | 6.92 | 510107 | 34873.50 | 3.46% |
| 2025-10-16 | 6.70 | 6.88 | 0.17 | 2.53% | 6.68 | 6.90 | 665112 | 45287.95 | 4.51% |
| 2025-10-15 | 6.71 | 6.71 | 0.00 | 0.00% | 6.67 | 6.79 | 317433 | 21345.55 | 2.15% |
| 2025-10-14 | 6.64 | 6.71 | 0.08 | 1.21% | 6.63 | 6.82 | 583721 | 39225.10 | 3.96% |
| 2025-10-13 | 6.64 | 6.63 | -0.13 | -1.92% | 6.57 | 6.68 | 248179 | 16462.91 | 1.68% |
| 2025-10-10 | 6.66 | 6.76 | 0.09 | 1.35% | 6.64 | 6.78 | 273533 | 18435.33 | 1.86% |
| 2025-10-09 | 6.56 | 6.67 | 0.11 | 1.68% | 6.54 | 6.68 | 211084 | 13982.73 | 1.43% |
| 2025-09-30 | 6.54 | 6.56 | 0.01 | 0.15% | 6.52 | 6.59 | 90621 | 5948.53 | 0.62% |
| 2025-09-29 | 6.56 | 6.55 | -0.02 | -0.30% | 6.45 | 6.57 | 145429 | 9472.48 | 0.99% |
| 2025-09-26 | 6.57 | 6.57 | -0.03 | -0.45% | 6.57 | 6.63 | 99134 | 6534.56 | 0.67% |
| 2025-09-25 | 6.60 | 6.60 | -0.03 | -0.45% | 6.56 | 6.63 | 127218 | 8381.81 | 0.86% |
| 2025-09-24 | 6.62 | 6.63 | -0.02 | -0.30% | 6.56 | 6.65 | 145095 | 9578.76 | 0.98% |
| 2025-09-23 | 6.60 | 6.65 | 0.07 | 1.06% | 6.52 | 6.65 | 186518 | 12283.14 | 1.27% |
| 2025-09-22 | 6.67 | 6.58 | -0.09 | -1.35% | 6.56 | 6.70 | 163193 | 10787.51 | 1.11% |
| 2025-09-19 | 6.55 | 6.67 | 0.12 | 1.83% | 6.55 | 6.69 | 228693 | 15161.30 | 1.55% |
| 2025-09-18 | 6.68 | 6.55 | -0.15 | -2.24% | 6.53 | 6.68 | 209246 | 13819.47 | 1.42% |
| 2025-09-17 | 6.63 | 6.70 | 0.05 | 0.75% | 6.62 | 6.72 | 223836 | 14961.79 | 1.52% |
| 2025-09-16 | 6.67 | 6.65 | 0.02 | 0.30% | 6.62 | 6.71 | 191698 | 12763.96 | 1.30% |
| 2025-09-15 | 6.57 | 6.63 | 0.06 | 0.91% | 6.53 | 6.63 | 162963 | 10738.34 | 1.11% |
| 2025-09-12 | 6.54 | 6.57 | 0.02 | 0.31% | 6.51 | 6.60 | 134806 | 8831.92 | 0.92% |
| 2025-09-11 | 6.53 | 6.55 | 0.03 | 0.46% | 6.48 | 6.56 | 132570 | 8634.62 | 0.90% |
| 2025-09-10 | 6.57 | 6.52 | -0.05 | -0.76% | 6.52 | 6.58 | 77652 | 5082.74 | 0.53% |
| 2025-09-09 | 6.60 | 6.57 | -0.03 | -0.45% | 6.56 | 6.63 | 99198 | 6533.56 | 0.67% |
| 2025-09-08 | 6.58 | 6.60 | 0.01 | 0.15% | 6.54 | 6.62 | 113534 | 7483.59 | 0.77% |
| 2025-09-05 | 6.50 | 6.59 | 0.09 | 1.38% | 6.48 | 6.60 | 122008 | 7966.68 | 0.83% |
| 2025-09-04 | 6.45 | 6.50 | 0.02 | 0.31% | 6.45 | 6.50 | 115768 | 7502.10 | 0.79% |
| 2025-09-03 | 6.52 | 6.48 | -0.06 | -0.92% | 6.46 | 6.57 | 119385 | 7762.72 | 0.81% |
| 2025-09-02 | 6.60 | 6.54 | -0.06 | -0.91% | 6.52 | 6.60 | 124660 | 8168.58 | 0.85% |
| 2025-09-01 | 6.64 | 6.60 | -0.03 | -0.45% | 6.58 | 6.64 | 101814 | 6730.58 | 0.69% |
| 2025-08-29 | 6.63 | 6.63 | 0.00 | 0.00% | 6.61 | 6.67 | 110193 | 7312.64 | 0.75% |
| 2025-08-28 | 6.68 | 6.63 | -0.05 | -0.75% | 6.54 | 6.71 | 227325 | 15077.17 | 1.54% |
| 2025-08-27 | 6.85 | 6.68 | -0.16 | -2.34% | 6.68 | 6.85 | 298469 | 20136.56 | 2.03% |
| 2025-08-26 | 6.89 | 6.84 | -0.05 | -0.73% | 6.83 | 6.90 | 204879 | 14048.15 | 1.39% |
| 2025-08-25 | 6.82 | 6.89 | 0.09 | 1.32% | 6.82 | 6.94 | 269689 | 18569.37 | 1.83% |
| 2025-08-22 | 6.80 | 6.80 | 0.00 | 0.00% | 6.73 | 6.82 | 166310 | 11256.71 | 1.13% |
| 2025-08-21 | 6.78 | 6.80 | 0.01 | 0.15% | 6.77 | 6.83 | 180720 | 12286.09 | 1.23% |
| 2025-08-20 | 6.75 | 6.79 | 0.03 | 0.44% | 6.73 | 6.79 | 126529 | 8550.24 | 0.86% |
| 2025-08-19 | 6.81 | 6.76 | -0.05 | -0.73% | 6.76 | 6.82 | 130500 | 8844.77 | 0.89% |
| 2025-08-18 | 6.88 | 6.81 | -0.03 | -0.44% | 6.80 | 6.92 | 227308 | 15526.17 | 1.54% |
| 2025-08-15 | 6.78 | 6.84 | 0.06 | 0.88% | 6.78 | 6.86 | 121980 | 8333.64 | 0.83% |
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。
