| 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 | 6.90 | 7.03 | 0.26 | 3.84% | 6.90 | 7.24 | 2896092 | 204978.97 | 16.27% |
| 2026-03-24 | 6.28 | 6.77 | 0.62 | 10.08% | 6.13 | 6.77 | 1989640 | 129236.07 | 11.18% |
| 2026-03-23 | 6.48 | 6.15 | -0.40 | -6.11% | 6.09 | 6.55 | 1773760 | 111229.68 | 9.96% |
| 2026-03-20 | 6.90 | 6.55 | -0.56 | -7.88% | 6.54 | 6.95 | 3417179 | 229086.36 | 19.19% |
| 2026-03-19 | 6.33 | 7.11 | 0.65 | 10.06% | 6.31 | 7.11 | 2955317 | 206929.16 | 16.60% |
| 2026-03-18 | 6.30 | 6.46 | 0.16 | 2.54% | 6.26 | 6.48 | 1127943 | 72012.95 | 6.34% |
| 2026-03-17 | 6.20 | 6.30 | 0.14 | 2.27% | 6.18 | 6.43 | 1310148 | 82888.05 | 7.36% |
| 2026-03-16 | 6.01 | 6.16 | 0.13 | 2.16% | 5.93 | 6.23 | 1057077 | 64516.42 | 5.94% |
| 2026-03-13 | 6.41 | 6.03 | -0.40 | -6.22% | 6.00 | 6.43 | 1315190 | 80339.66 | 7.39% |
| 2026-03-12 | 6.55 | 6.43 | -0.11 | -1.68% | 6.39 | 6.58 | 828612 | 53513.89 | 4.65% |
| 2026-03-11 | 6.65 | 6.54 | -0.08 | -1.21% | 6.53 | 6.77 | 1232390 | 81454.53 | 6.92% |
| 2026-03-10 | 6.61 | 6.62 | 0.03 | 0.46% | 6.51 | 6.85 | 1929660 | 128073.73 | 10.84% |
| 2026-03-09 | 6.28 | 6.59 | 0.35 | 5.61% | 6.24 | 6.64 | 2421150 | 156682.47 | 13.60% |
| 2026-03-06 | 5.70 | 6.24 | 0.48 | 8.33% | 5.68 | 6.34 | 1855996 | 113656.62 | 10.43% |
| 2026-03-05 | 5.64 | 5.76 | 0.20 | 3.60% | 5.62 | 5.84 | 789660 | 45109.37 | 4.44% |
| 2026-03-04 | 5.59 | 5.56 | -0.13 | -2.28% | 5.53 | 5.71 | 708567 | 39746.59 | 3.98% |
| 2026-03-03 | 6.20 | 5.69 | -0.51 | -8.23% | 5.68 | 6.21 | 1407970 | 82994.20 | 7.91% |
| 2026-03-02 | 6.31 | 6.20 | -0.27 | -4.17% | 6.16 | 6.38 | 1031863 | 64407.13 | 5.80% |
| 2026-02-27 | 6.24 | 6.47 | 0.17 | 2.70% | 6.22 | 6.60 | 1516860 | 97752.02 | 8.52% |
| 2026-02-26 | 6.22 | 6.30 | 0.09 | 1.45% | 6.21 | 6.43 | 1193901 | 75334.38 | 6.71% |
| 2026-02-25 | 6.28 | 6.21 | -0.09 | -1.43% | 6.20 | 6.36 | 966940 | 60596.93 | 5.43% |
| 2026-02-24 | 6.48 | 6.30 | -0.09 | -1.41% | 6.27 | 6.55 | 971901 | 61536.86 | 5.46% |
| 2026-02-13 | 6.40 | 6.39 | -0.14 | -2.14% | 6.37 | 6.66 | 1381062 | 89683.28 | 7.76% |
| 2026-02-12 | 6.63 | 6.53 | -0.10 | -1.51% | 6.33 | 6.64 | 2576254 | 166944.67 | 14.47% |
| 2026-02-11 | 6.01 | 6.63 | 0.60 | 9.95% | 6.01 | 6.63 | 2117964 | 137370.47 | 11.90% |
| 2026-02-10 | 6.04 | 6.03 | 0.00 | 0.00% | 5.98 | 6.10 | 494849 | 29885.69 | 2.78% |
| 2026-02-09 | 5.95 | 6.03 | 0.19 | 3.25% | 5.94 | 6.17 | 983925 | 59762.53 | 5.53% |
| 2026-02-06 | 5.79 | 5.84 | -0.03 | -0.51% | 5.72 | 5.97 | 637276 | 37278.63 | 3.58% |
| 2026-02-05 | 5.78 | 5.87 | 0.01 | 0.17% | 5.72 | 5.95 | 658178 | 38454.71 | 3.70% |
| 2026-02-04 | 6.11 | 5.86 | -0.37 | -5.94% | 5.76 | 6.15 | 1487027 | 87508.00 | 8.35% |
| 2026-02-03 | 6.12 | 6.23 | 0.16 | 2.64% | 6.00 | 6.27 | 724744 | 44259.33 | 4.07% |
| 2026-02-02 | 6.26 | 6.07 | -0.12 | -1.94% | 6.06 | 6.26 | 656549 | 40368.18 | 3.69% |
| 2026-01-30 | 6.10 | 6.19 | 0.06 | 0.98% | 6.04 | 6.30 | 826328 | 51064.01 | 4.64% |
| 2026-01-29 | 5.98 | 6.13 | 0.11 | 1.83% | 5.90 | 6.25 | 896463 | 54940.30 | 5.04% |
| 2026-01-28 | 6.14 | 6.02 | -0.08 | -1.31% | 5.99 | 6.15 | 557039 | 33572.99 | 3.11% |
| 2026-01-27 | 6.22 | 6.10 | -0.15 | -2.40% | 6.06 | 6.24 | 571055 | 34900.25 | 3.19% |
| 2026-01-26 | 6.32 | 6.25 | -0.10 | -1.57% | 6.14 | 6.42 | 822365 | 51150.66 | 4.60% |
| 2026-01-23 | 6.09 | 6.35 | 0.26 | 4.27% | 6.04 | 6.42 | 1248498 | 78638.44 | 6.98% |
| 2026-01-22 | 6.05 | 6.09 | 0.07 | 1.16% | 6.05 | 6.28 | 604985 | 37129.37 | 3.38% |
| 2026-01-21 | 6.00 | 6.02 | -0.02 | -0.33% | 5.94 | 6.10 | 438007 | 26373.62 | 2.45% |
| 2026-01-20 | 6.13 | 6.04 | -0.08 | -1.31% | 5.96 | 6.14 | 520612 | 31357.75 | 2.91% |
| 2026-01-19 | 6.07 | 6.12 | 0.04 | 0.66% | 6.03 | 6.16 | 451489 | 27518.37 | 2.52% |
| 2026-01-16 | 6.29 | 6.08 | -0.15 | -2.41% | 6.04 | 6.29 | 726141 | 44391.57 | 4.06% |
| 2026-01-15 | 6.32 | 6.23 | -0.12 | -1.89% | 6.20 | 6.38 | 628239 | 39369.21 | 3.51% |
| 2026-01-14 | 6.16 | 6.35 | 0.18 | 2.92% | 6.15 | 6.48 | 1178216 | 74795.73 | 6.59% |
| 2026-01-13 | 6.55 | 6.17 | -0.28 | -4.34% | 6.15 | 6.58 | 1101659 | 69536.69 | 6.16% |
| 2026-01-12 | 6.23 | 6.45 | 0.25 | 4.03% | 6.21 | 6.45 | 1125296 | 71364.70 | 6.29% |
| 2026-01-09 | 6.09 | 6.20 | 0.08 | 1.31% | 6.06 | 6.31 | 814434 | 50671.32 | 4.55% |
| 2026-01-08 | 6.15 | 6.12 | 0.00 | 0.00% | 6.08 | 6.16 | 563056 | 34373.76 | 3.15% |
| 2026-01-07 | 6.20 | 6.12 | -0.07 | -1.13% | 6.10 | 6.23 | 595913 | 36640.16 | 3.33% |
| 2026-01-06 | 6.14 | 6.19 | 0.02 | 0.32% | 6.12 | 6.21 | 737272 | 45549.99 | 4.12% |
| 2026-01-05 | 5.98 | 6.17 | 0.19 | 3.18% | 5.97 | 6.24 | 930108 | 57235.82 | 5.20% |
| 2025-12-31 | 5.95 | 5.98 | 0.06 | 1.01% | 5.92 | 6.05 | 543834 | 32565.66 | 3.04% |
| 2025-12-30 | 6.05 | 5.92 | -0.17 | -2.79% | 5.90 | 6.08 | 616574 | 36754.02 | 3.45% |
| 2025-12-29 | 5.98 | 6.09 | 0.07 | 1.16% | 5.92 | 6.17 | 909970 | 55096.17 | 5.09% |
| 2025-12-26 | 5.93 | 6.02 | 0.09 | 1.52% | 5.88 | 6.09 | 863751 | 51728.89 | 4.83% |
| 2025-12-25 | 5.85 | 5.93 | 0.06 | 1.02% | 5.81 | 5.97 | 592304 | 35012.09 | 3.31% |
| 2025-12-24 | 5.83 | 5.87 | 0.02 | 0.34% | 5.71 | 5.89 | 592419 | 34371.68 | 3.31% |
| 2025-12-23 | 5.83 | 5.85 | -0.06 | -1.02% | 5.83 | 5.97 | 628861 | 36916.93 | 3.51% |
| 2025-12-22 | 5.91 | 5.91 | -0.05 | -0.84% | 5.87 | 5.96 | 746593 | 44036.12 | 4.17% |
| 2025-12-19 | 6.02 | 5.96 | -0.14 | -2.30% | 5.85 | 6.04 | 1157996 | 68787.95 | 6.47% |
| 2025-12-18 | 5.88 | 6.10 | 0.12 | 2.01% | 5.87 | 6.27 | 1500432 | 90263.88 | 8.39% |
| 2025-12-17 | 5.85 | 5.98 | 0.15 | 2.57% | 5.75 | 6.29 | 1791496 | 108063.28 | 10.01% |
| 2025-12-16 | 5.91 | 5.83 | 0.02 | 0.34% | 5.80 | 5.98 | 1712856 | 100608.73 | 9.57% |
| 2025-12-15 | 5.27 | 5.81 | 0.53 | 10.04% | 5.26 | 5.81 | 1604746 | 90929.84 | 8.97% |
| 2025-12-12 | 5.36 | 5.28 | -0.08 | -1.49% | 5.27 | 5.37 | 265492 | 14098.76 | 1.48% |
| 2025-12-11 | 5.45 | 5.36 | -0.11 | -2.01% | 5.34 | 5.47 | 283686 | 15243.88 | 1.59% |
| 2025-12-10 | 5.44 | 5.47 | 0.03 | 0.55% | 5.41 | 5.49 | 234333 | 12767.64 | 1.31% |
| 2025-12-09 | 5.47 | 5.44 | 0.00 | 0.00% | 5.43 | 5.51 | 196572 | 10741.60 | 1.10% |
| 2025-12-08 | 5.44 | 5.44 | -0.01 | -0.18% | 5.42 | 5.47 | 208247 | 11337.96 | 1.16% |
| 2025-12-05 | 5.39 | 5.45 | 0.08 | 1.49% | 5.34 | 5.46 | 234840 | 12698.55 | 1.31% |
| 2025-12-04 | 5.43 | 5.37 | -0.07 | -1.29% | 5.36 | 5.46 | 236145 | 12720.91 | 1.32% |
| 2025-12-03 | 5.54 | 5.44 | -0.10 | -1.81% | 5.43 | 5.55 | 270297 | 14789.19 | 1.51% |
| 2025-12-02 | 5.58 | 5.54 | -0.04 | -0.72% | 5.52 | 5.58 | 176328 | 9761.91 | 0.99% |
| 2025-12-01 | 5.51 | 5.58 | 0.04 | 0.72% | 5.51 | 5.59 | 247385 | 13759.73 | 1.38% |
| 2025-11-28 | 5.50 | 5.54 | 0.04 | 0.73% | 5.46 | 5.54 | 203082 | 11189.18 | 1.14% |
| 2025-11-27 | 5.52 | 5.50 | -0.05 | -0.90% | 5.47 | 5.57 | 337353 | 18656.45 | 1.89% |
| 2025-11-26 | 5.46 | 5.55 | 0.10 | 1.83% | 5.45 | 5.75 | 525509 | 29403.39 | 2.94% |
| 2025-11-25 | 5.50 | 5.45 | -0.02 | -0.37% | 5.45 | 5.51 | 295622 | 16193.10 | 1.65% |
| 2025-11-24 | 5.43 | 5.47 | 0.03 | 0.55% | 5.40 | 5.50 | 304883 | 16622.13 | 1.71% |
莲花控股(600186)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。
