| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.66 | 7.69 | 0.01 | 0.13% | 7.62 | 7.69 | 71181 | 5450.24 | 0.48% |
| 2025-04-02 | 7.68 | 7.68 | -0.04 | -0.52% | 7.66 | 7.73 | 49966 | 3840.72 | 0.34% |
| 2025-04-01 | 7.60 | 7.72 | 0.15 | 1.98% | 7.60 | 7.72 | 91744 | 7044.21 | 0.62% |
| 2025-03-31 | 7.65 | 7.57 | -0.10 | -1.30% | 7.57 | 7.71 | 93894 | 7162.11 | 0.64% |
| 2025-03-28 | 7.80 | 7.67 | -0.17 | -2.17% | 7.67 | 7.84 | 144240 | 11134.17 | 0.98% |
| 2025-03-27 | 7.97 | 7.84 | -0.08 | -1.01% | 7.82 | 8.00 | 125130 | 9848.75 | 0.85% |
| 2025-03-26 | 7.95 | 7.92 | -0.03 | -0.38% | 7.86 | 7.96 | 124975 | 9889.31 | 0.85% |
| 2025-03-25 | 7.80 | 7.95 | 0.14 | 1.79% | 7.76 | 7.95 | 193605 | 15264.24 | 1.31% |
| 2025-03-24 | 7.79 | 7.81 | 0.01 | 0.13% | 7.71 | 7.85 | 105051 | 8171.56 | 0.71% |
| 2025-03-21 | 7.81 | 7.80 | -0.03 | -0.38% | 7.75 | 7.89 | 135251 | 10573.35 | 0.92% |
| 2025-03-20 | 7.81 | 7.83 | 0.02 | 0.26% | 7.81 | 7.94 | 147721 | 11637.22 | 1.00% |
| 2025-03-19 | 7.81 | 7.81 | -0.02 | -0.26% | 7.78 | 7.87 | 83469 | 6529.19 | 0.57% |
| 2025-03-18 | 7.85 | 7.83 | -0.03 | -0.38% | 7.78 | 7.87 | 92899 | 7272.94 | 0.63% |
| 2025-03-17 | 7.85 | 7.86 | 0.00 | 0.00% | 7.81 | 7.89 | 117623 | 9229.11 | 0.80% |
| 2025-03-14 | 7.90 | 7.86 | -0.06 | -0.76% | 7.79 | 7.92 | 212797 | 16688.72 | 1.44% |
| 2025-03-13 | 7.63 | 7.92 | 0.29 | 3.80% | 7.62 | 7.92 | 334002 | 26080.68 | 2.27% |
| 2025-03-12 | 7.66 | 7.63 | -0.03 | -0.39% | 7.61 | 7.67 | 71684 | 5466.74 | 0.49% |
| 2025-03-11 | 7.59 | 7.66 | 0.02 | 0.26% | 7.55 | 7.66 | 80673 | 6140.92 | 0.55% |
| 2025-03-10 | 7.58 | 7.64 | 0.06 | 0.79% | 7.57 | 7.72 | 104597 | 8001.29 | 0.71% |
| 2025-03-07 | 7.58 | 7.58 | 0.01 | 0.13% | 7.54 | 7.64 | 90935 | 6909.72 | 0.62% |
| 2025-03-06 | 7.53 | 7.57 | 0.04 | 0.53% | 7.48 | 7.59 | 77330 | 5836.27 | 0.52% |
| 2025-03-05 | 7.62 | 7.53 | -0.08 | -1.05% | 7.51 | 7.62 | 87428 | 6589.17 | 0.59% |
| 2025-03-04 | 7.69 | 7.61 | -0.09 | -1.17% | 7.60 | 7.69 | 99928 | 7613.80 | 0.68% |
| 2025-03-03 | 7.72 | 7.70 | 0.00 | 0.00% | 7.68 | 7.77 | 94325 | 7284.57 | 0.64% |
| 2025-02-28 | 7.72 | 7.70 | -0.03 | -0.39% | 7.68 | 7.76 | 107820 | 8322.41 | 0.73% |
| 2025-02-27 | 7.78 | 7.73 | -0.05 | -0.64% | 7.69 | 7.80 | 87723 | 6775.45 | 0.60% |
| 2025-02-26 | 7.71 | 7.78 | 0.08 | 1.04% | 7.68 | 7.78 | 106501 | 8241.16 | 0.72% |
| 2025-02-25 | 7.69 | 7.70 | -0.01 | -0.13% | 7.65 | 7.78 | 110039 | 8497.81 | 0.75% |
| 2025-02-24 | 7.71 | 7.71 | 0.00 | 0.00% | 7.65 | 7.73 | 89754 | 6905.40 | 0.61% |
| 2025-02-21 | 7.68 | 7.71 | 0.03 | 0.39% | 7.67 | 7.74 | 93102 | 7174.16 | 0.63% |
| 2025-02-20 | 7.64 | 7.68 | 0.02 | 0.26% | 7.61 | 7.71 | 77614 | 5948.16 | 0.53% |
| 2025-02-19 | 7.66 | 7.66 | -0.02 | -0.26% | 7.61 | 7.67 | 80335 | 6137.58 | 0.55% |
| 2025-02-18 | 7.72 | 7.68 | -0.06 | -0.78% | 7.63 | 7.76 | 122613 | 9423.08 | 0.83% |
| 2025-02-17 | 7.81 | 7.74 | -0.10 | -1.28% | 7.72 | 7.83 | 132495 | 10272.15 | 0.90% |
| 2025-02-14 | 7.85 | 7.84 | 0.01 | 0.13% | 7.76 | 7.86 | 86841 | 6788.47 | 0.59% |
| 2025-02-13 | 7.81 | 7.83 | 0.02 | 0.26% | 7.80 | 7.92 | 145697 | 11462.49 | 0.99% |
| 2025-02-12 | 7.81 | 7.81 | -0.01 | -0.13% | 7.75 | 7.84 | 72966 | 5687.61 | 0.50% |
| 2025-02-11 | 7.87 | 7.82 | -0.04 | -0.51% | 7.78 | 7.90 | 87645 | 6856.18 | 0.59% |
| 2025-02-10 | 7.88 | 7.86 | -0.03 | -0.38% | 7.80 | 7.94 | 97358 | 7659.46 | 0.66% |
| 2025-02-07 | 7.79 | 7.89 | 0.06 | 0.77% | 7.77 | 7.93 | 127494 | 10029.27 | 0.87% |
| 2025-02-06 | 7.76 | 7.83 | 0.05 | 0.64% | 7.68 | 7.84 | 90075 | 6985.22 | 0.61% |
| 2025-02-05 | 7.85 | 7.78 | -0.02 | -0.26% | 7.70 | 7.85 | 90787 | 7060.47 | 0.62% |
| 2025-01-27 | 7.81 | 7.80 | -0.01 | -0.13% | 7.78 | 7.93 | 105474 | 8282.72 | 0.72% |
| 2025-01-24 | 7.76 | 7.81 | 0.07 | 0.90% | 7.71 | 7.83 | 89058 | 6935.38 | 0.60% |
| 2025-01-23 | 7.76 | 7.74 | 0.01 | 0.13% | 7.74 | 7.89 | 90832 | 7095.78 | 0.62% |
| 2025-01-22 | 7.73 | 7.73 | -0.01 | -0.13% | 7.65 | 7.76 | 89901 | 6933.26 | 0.61% |
| 2025-01-21 | 7.85 | 7.74 | -0.09 | -1.15% | 7.71 | 7.88 | 106242 | 8241.27 | 0.72% |
| 2025-01-20 | 7.90 | 7.83 | -0.13 | -1.63% | 7.79 | 7.91 | 110773 | 8690.63 | 0.75% |
| 2025-01-17 | 7.96 | 7.96 | 0.00 | 0.00% | 7.90 | 7.99 | 66147 | 5264.83 | 0.45% |
| 2025-01-16 | 7.92 | 7.96 | 0.06 | 0.76% | 7.91 | 8.08 | 121483 | 9722.01 | 0.82% |
| 2025-01-15 | 7.96 | 7.90 | -0.08 | -1.00% | 7.87 | 7.96 | 80963 | 6394.96 | 0.55% |
| 2025-01-14 | 7.85 | 7.98 | 0.18 | 2.31% | 7.78 | 7.98 | 106767 | 8415.94 | 0.72% |
| 2025-01-13 | 7.70 | 7.80 | 0.07 | 0.91% | 7.66 | 7.82 | 75136 | 5835.08 | 0.51% |
| 2025-01-10 | 7.85 | 7.73 | -0.21 | -2.64% | 7.72 | 7.95 | 122825 | 9589.42 | 0.83% |
| 2025-01-09 | 7.96 | 7.94 | -0.08 | -1.00% | 7.90 | 8.00 | 81928 | 6511.96 | 0.56% |
| 2025-01-08 | 8.14 | 8.02 | -0.14 | -1.72% | 7.90 | 8.15 | 130671 | 10468.82 | 0.89% |
| 2025-01-07 | 8.24 | 8.16 | -0.10 | -1.21% | 8.10 | 8.32 | 128456 | 10488.32 | 0.87% |
| 2025-01-06 | 8.27 | 8.26 | 0.00 | 0.00% | 8.10 | 8.43 | 147790 | 12219.88 | 1.00% |
| 2025-01-03 | 8.25 | 8.26 | 0.02 | 0.24% | 8.22 | 8.49 | 173312 | 14444.76 | 1.18% |
| 2025-01-02 | 8.57 | 8.24 | -0.32 | -3.74% | 8.17 | 8.63 | 196774 | 16507.05 | 1.32% |
| 2024-12-31 | 8.69 | 8.56 | -0.12 | -1.38% | 8.55 | 8.74 | 132108 | 11418.57 | 0.89% |
| 2024-12-30 | 8.62 | 8.68 | 0.03 | 0.35% | 8.62 | 8.74 | 136643 | 11862.27 | 0.92% |
| 2024-12-27 | 8.60 | 8.65 | 0.03 | 0.35% | 8.58 | 8.67 | 88978 | 7678.14 | 0.60% |
| 2024-12-26 | 8.62 | 8.62 | 0.00 | 0.00% | 8.58 | 8.66 | 80147 | 6904.68 | 0.54% |
| 2024-12-25 | 8.61 | 8.62 | 0.01 | 0.12% | 8.54 | 8.68 | 112987 | 9733.42 | 0.76% |
| 2024-12-24 | 8.54 | 8.61 | 0.07 | 0.82% | 8.53 | 8.62 | 82609 | 7083.17 | 0.56% |
| 2024-12-23 | 8.63 | 8.54 | -0.13 | -1.50% | 8.52 | 8.70 | 122320 | 10540.27 | 0.82% |
| 2024-12-20 | 8.92 | 8.67 | -0.26 | -2.91% | 8.64 | 8.92 | 230074 | 20038.98 | 1.55% |
| 2024-12-19 | 9.01 | 8.93 | -0.15 | -1.65% | 8.80 | 9.07 | 191169 | 17051.96 | 1.29% |
| 2024-12-18 | 8.98 | 9.08 | 0.15 | 1.68% | 8.97 | 9.09 | 214183 | 19366.94 | 1.44% |
| 2024-12-17 | 9.01 | 8.93 | -0.07 | -0.78% | 8.90 | 9.17 | 297271 | 26873.81 | 2.00% |
| 2024-12-16 | 8.81 | 9.00 | 0.18 | 2.04% | 8.80 | 9.04 | 348746 | 31172.83 | 2.35% |
| 2024-12-13 | 9.10 | 8.82 | -0.30 | -3.29% | 8.79 | 9.13 | 520789 | 46357.14 | 3.51% |
| 2024-12-12 | 9.29 | 9.12 | -0.14 | -1.51% | 9.11 | 9.30 | 322315 | 29590.71 | 2.17% |
| 2024-12-11 | 8.86 | 9.26 | 0.37 | 4.16% | 8.84 | 9.28 | 497801 | 45482.09 | 3.35% |
| 2024-12-10 | 9.08 | 8.89 | -0.04 | -0.45% | 8.88 | 9.12 | 277645 | 24940.58 | 1.87% |
| 2024-12-09 | 8.98 | 8.93 | -0.04 | -0.45% | 8.89 | 8.99 | 247957 | 22165.57 | 1.67% |
| 2024-12-06 | 8.97 | 8.97 | -0.01 | -0.11% | 8.95 | 9.04 | 239590 | 21525.49 | 1.61% |
| 2024-12-05 | 8.90 | 8.98 | 0.10 | 1.13% | 8.81 | 9.08 | 269059 | 24108.05 | 1.81% |
| 2024-12-04 | 8.86 | 8.88 | 0.02 | 0.23% | 8.78 | 9.00 | 311718 | 27775.46 | 2.10% |
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。
