| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
