| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.61 | 5.44 | -0.22 | -3.89% | 5.40 | 5.67 | 555265 | 30494.56 | 3.11% |
| 2025-11-20 | 5.76 | 5.66 | -0.10 | -1.74% | 5.64 | 5.79 | 390680 | 22189.89 | 2.19% |
| 2025-11-19 | 5.87 | 5.76 | -0.11 | -1.87% | 5.74 | 5.90 | 346030 | 20021.44 | 1.94% |
| 2025-11-18 | 5.88 | 5.87 | -0.04 | -0.68% | 5.83 | 5.95 | 355421 | 20880.04 | 1.99% |
| 2025-11-17 | 5.82 | 5.91 | 0.08 | 1.37% | 5.81 | 5.95 | 471807 | 27767.37 | 2.64% |
| 2025-11-14 | 5.88 | 5.83 | -0.07 | -1.19% | 5.83 | 5.93 | 335379 | 19704.17 | 1.88% |
| 2025-11-13 | 5.83 | 5.90 | 0.05 | 0.85% | 5.81 | 5.91 | 442388 | 26018.53 | 2.48% |
| 2025-11-12 | 5.91 | 5.85 | -0.06 | -1.02% | 5.81 | 5.92 | 391780 | 22953.51 | 2.19% |
| 2025-11-11 | 5.79 | 5.91 | 0.10 | 1.72% | 5.78 | 5.91 | 747702 | 43888.85 | 4.18% |
| 2025-11-10 | 5.70 | 5.81 | 0.12 | 2.11% | 5.69 | 5.82 | 553963 | 31956.79 | 3.10% |
| 2025-11-07 | 5.70 | 5.69 | -0.01 | -0.18% | 5.67 | 5.71 | 222655 | 12671.09 | 1.25% |
| 2025-11-06 | 5.78 | 5.70 | -0.09 | -1.55% | 5.69 | 5.79 | 493261 | 28215.28 | 2.76% |
| 2025-11-05 | 5.75 | 5.79 | 0.00 | 0.00% | 5.74 | 5.83 | 284064 | 16453.84 | 1.59% |
| 2025-11-04 | 5.83 | 5.79 | -0.06 | -1.03% | 5.75 | 5.84 | 342515 | 19825.89 | 1.92% |
| 2025-11-03 | 5.75 | 5.85 | 0.11 | 1.92% | 5.71 | 5.85 | 586235 | 34000.95 | 3.28% |
| 2025-10-31 | 5.68 | 5.74 | 0.09 | 1.59% | 5.67 | 5.79 | 696503 | 39930.69 | 3.90% |
| 2025-10-30 | 5.71 | 5.65 | -0.08 | -1.40% | 5.64 | 5.72 | 479045 | 27179.56 | 2.68% |
| 2025-10-29 | 5.70 | 5.73 | 0.04 | 0.70% | 5.65 | 5.73 | 414932 | 23624.20 | 2.32% |
| 2025-10-28 | 5.70 | 5.69 | 0.00 | 0.00% | 5.67 | 5.74 | 386030 | 22042.62 | 2.16% |
| 2025-10-27 | 5.71 | 5.69 | -0.02 | -0.35% | 5.68 | 5.72 | 328220 | 18696.38 | 1.84% |
| 2025-10-24 | 5.73 | 5.71 | -0.02 | -0.35% | 5.70 | 5.74 | 252018 | 14397.53 | 1.41% |
| 2025-10-23 | 5.71 | 5.73 | 0.03 | 0.53% | 5.65 | 5.74 | 276083 | 15708.71 | 1.55% |
| 2025-10-22 | 5.70 | 5.70 | -0.01 | -0.18% | 5.67 | 5.73 | 199905 | 11407.36 | 1.12% |
| 2025-10-21 | 5.67 | 5.71 | 0.04 | 0.71% | 5.64 | 5.72 | 271683 | 15469.74 | 1.52% |
| 2025-10-20 | 5.68 | 5.67 | 0.02 | 0.35% | 5.65 | 5.70 | 240825 | 13648.69 | 1.35% |
| 2025-10-17 | 5.76 | 5.65 | -0.11 | -1.91% | 5.64 | 5.79 | 391543 | 22298.52 | 2.19% |
| 2025-10-16 | 5.87 | 5.76 | -0.13 | -2.21% | 5.74 | 5.87 | 516709 | 29886.77 | 2.89% |
| 2025-10-15 | 5.90 | 5.89 | 0.01 | 0.17% | 5.85 | 5.92 | 451335 | 26512.71 | 2.53% |
| 2025-10-14 | 5.93 | 5.88 | -0.08 | -1.34% | 5.85 | 5.99 | 623958 | 36900.54 | 3.49% |
| 2025-10-13 | 5.75 | 5.96 | 0.24 | 4.20% | 5.74 | 5.99 | 973238 | 57690.09 | 5.45% |
| 2025-10-10 | 5.76 | 5.72 | -0.06 | -1.04% | 5.72 | 5.80 | 359125 | 20662.40 | 2.01% |
| 2025-10-09 | 5.79 | 5.78 | -0.03 | -0.52% | 5.67 | 5.82 | 499172 | 28651.15 | 2.79% |
| 2025-09-30 | 5.80 | 5.81 | 0.01 | 0.17% | 5.78 | 5.89 | 287319 | 16720.10 | 1.61% |
| 2025-09-29 | 5.85 | 5.80 | -0.07 | -1.19% | 5.74 | 5.88 | 389426 | 22524.24 | 2.18% |
| 2025-09-26 | 5.86 | 5.87 | 0.01 | 0.17% | 5.84 | 5.96 | 469549 | 27733.95 | 2.63% |
| 2025-09-25 | 5.84 | 5.86 | -0.01 | -0.17% | 5.82 | 5.89 | 296121 | 17367.17 | 1.66% |
| 2025-09-24 | 5.79 | 5.87 | 0.04 | 0.69% | 5.77 | 5.87 | 291723 | 17019.95 | 1.63% |
| 2025-09-23 | 5.90 | 5.83 | -0.06 | -1.02% | 5.72 | 5.92 | 510406 | 29554.09 | 2.86% |
| 2025-09-22 | 5.91 | 5.89 | -0.02 | -0.34% | 5.85 | 5.97 | 382937 | 22571.78 | 2.14% |
| 2025-09-19 | 6.04 | 5.91 | -0.12 | -1.99% | 5.87 | 6.04 | 648602 | 38527.26 | 3.63% |
| 2025-09-18 | 6.02 | 6.03 | 0.01 | 0.17% | 5.99 | 6.18 | 896326 | 54319.41 | 5.02% |
| 2025-09-17 | 6.07 | 6.02 | -0.05 | -0.82% | 6.01 | 6.07 | 348493 | 21001.34 | 1.95% |
| 2025-09-16 | 6.06 | 6.07 | 0.02 | 0.33% | 5.98 | 6.07 | 417668 | 25201.65 | 2.34% |
| 2025-09-15 | 6.08 | 6.05 | -0.06 | -0.98% | 6.04 | 6.11 | 372953 | 22617.55 | 2.09% |
| 2025-09-12 | 6.09 | 6.11 | 0.00 | 0.00% | 6.08 | 6.20 | 483240 | 29689.01 | 2.70% |
| 2025-09-11 | 6.04 | 6.11 | 0.10 | 1.66% | 5.95 | 6.11 | 569274 | 34407.29 | 3.19% |
| 2025-09-10 | 5.98 | 6.01 | 0.03 | 0.50% | 5.95 | 6.03 | 395635 | 23712.77 | 2.21% |
| 2025-09-09 | 6.08 | 5.98 | -0.11 | -1.81% | 5.95 | 6.09 | 596972 | 35869.29 | 3.34% |
| 2025-09-08 | 6.13 | 6.09 | -0.05 | -0.81% | 6.05 | 6.16 | 482974 | 29457.51 | 2.70% |
| 2025-09-05 | 6.08 | 6.14 | 0.08 | 1.32% | 5.98 | 6.15 | 556575 | 33799.86 | 3.12% |
| 2025-09-04 | 6.12 | 6.06 | -0.08 | -1.30% | 5.98 | 6.20 | 679729 | 41410.60 | 3.80% |
| 2025-09-03 | 6.39 | 6.14 | -0.24 | -3.76% | 6.08 | 6.48 | 750201 | 46926.00 | 4.20% |
| 2025-09-02 | 6.50 | 6.38 | -0.17 | -2.60% | 6.34 | 6.59 | 827309 | 53354.93 | 4.63% |
| 2025-09-01 | 6.30 | 6.55 | 0.30 | 4.80% | 6.28 | 6.82 | 1450480 | 95440.73 | 8.12% |
| 2025-08-29 | 6.42 | 6.25 | -0.17 | -2.65% | 6.25 | 6.44 | 649701 | 40939.39 | 3.64% |
| 2025-08-28 | 6.38 | 6.42 | 0.05 | 0.78% | 6.19 | 6.45 | 748544 | 47358.93 | 4.19% |
| 2025-08-27 | 6.53 | 6.37 | -0.15 | -2.30% | 6.37 | 6.56 | 790282 | 51337.80 | 4.42% |
| 2025-08-26 | 6.59 | 6.52 | -0.03 | -0.46% | 6.50 | 6.60 | 615540 | 40313.59 | 3.45% |
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。
