| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 30.30 | 30.18 | -0.94 | -3.02% | 30.17 | 30.79 | 489024 | 148723.19 | 2.94% |
| 2026-02-05 | 29.86 | 31.12 | 0.72 | 2.37% | 29.20 | 31.78 | 892859 | 270663.47 | 5.37% |
| 2026-02-04 | 30.53 | 30.40 | -0.60 | -1.94% | 29.92 | 30.58 | 535742 | 161872.41 | 3.22% |
| 2026-02-03 | 31.40 | 31.00 | 0.31 | 1.01% | 30.75 | 31.58 | 585716 | 182226.20 | 3.52% |
| 2026-02-02 | 33.07 | 30.69 | -2.70 | -8.09% | 30.69 | 33.31 | 807858 | 254942.91 | 4.85% |
| 2026-01-30 | 33.44 | 33.39 | -0.16 | -0.48% | 32.19 | 33.85 | 811009 | 267935.97 | 4.87% |
| 2026-01-29 | 33.30 | 33.55 | -0.45 | -1.32% | 33.09 | 34.98 | 1198241 | 406223.72 | 7.20% |
| 2026-01-28 | 31.88 | 34.00 | 1.98 | 6.18% | 31.82 | 34.36 | 1640403 | 550121.12 | 9.86% |
| 2026-01-27 | 30.40 | 32.02 | 1.34 | 4.37% | 30.40 | 32.10 | 998768 | 314691.53 | 6.00% |
| 2026-01-26 | 31.60 | 30.68 | -0.98 | -3.10% | 30.53 | 31.60 | 544224 | 167974.97 | 3.27% |
| 2026-01-23 | 31.00 | 31.66 | 0.51 | 1.64% | 30.83 | 31.68 | 652111 | 203819.95 | 3.92% |
| 2026-01-22 | 32.00 | 31.15 | -0.38 | -1.21% | 30.71 | 32.10 | 753539 | 234734.75 | 4.53% |
| 2026-01-21 | 30.25 | 31.53 | 1.02 | 3.34% | 30.20 | 31.57 | 921151 | 287229.12 | 5.54% |
| 2026-01-20 | 30.40 | 30.51 | -0.08 | -0.26% | 30.25 | 31.00 | 507014 | 155233.47 | 3.05% |
| 2026-01-19 | 31.01 | 30.59 | -0.08 | -0.26% | 30.26 | 31.29 | 691277 | 212078.81 | 4.15% |
| 2026-01-16 | 29.60 | 30.67 | 1.22 | 4.14% | 29.60 | 30.86 | 1038757 | 314886.47 | 6.24% |
| 2026-01-15 | 28.93 | 29.45 | 0.52 | 1.80% | 28.76 | 29.49 | 420516 | 122610.95 | 2.53% |
| 2026-01-14 | 28.80 | 28.93 | 0.04 | 0.14% | 28.62 | 29.43 | 471954 | 137429.23 | 2.84% |
| 2026-01-13 | 29.83 | 28.89 | -0.93 | -3.12% | 28.71 | 29.88 | 510399 | 149027.41 | 3.07% |
| 2026-01-12 | 29.59 | 29.82 | 0.24 | 0.81% | 29.45 | 29.86 | 475856 | 141360.53 | 2.86% |
| 2026-01-09 | 29.38 | 29.58 | 0.10 | 0.34% | 29.31 | 29.75 | 408563 | 120704.96 | 2.46% |
| 2026-01-08 | 29.60 | 29.48 | -0.16 | -0.54% | 29.29 | 29.81 | 369350 | 109149.47 | 2.22% |
| 2026-01-07 | 29.39 | 29.64 | 0.35 | 1.19% | 29.24 | 29.95 | 580805 | 172095.75 | 3.49% |
| 2026-01-06 | 28.80 | 29.29 | 0.57 | 1.98% | 28.70 | 29.41 | 505036 | 147112.30 | 3.03% |
| 2026-01-05 | 28.56 | 28.72 | 0.31 | 1.09% | 28.55 | 28.80 | 353648 | 101415.58 | 2.13% |
| 2025-12-31 | 28.21 | 28.41 | 0.22 | 0.78% | 28.02 | 28.47 | 237152 | 66946.32 | 1.43% |
| 2025-12-30 | 27.93 | 28.19 | 0.21 | 0.75% | 27.81 | 28.39 | 191818 | 54139.45 | 1.15% |
| 2025-12-29 | 28.12 | 27.98 | -0.22 | -0.78% | 27.88 | 28.39 | 210937 | 59318.34 | 1.27% |
| 2025-12-26 | 28.25 | 28.20 | -0.11 | -0.39% | 28.05 | 28.45 | 211948 | 59932.79 | 1.27% |
| 2025-12-25 | 28.30 | 28.31 | 0.05 | 0.18% | 28.17 | 28.45 | 191412 | 54136.90 | 1.15% |
| 2025-12-24 | 28.01 | 28.26 | 0.25 | 0.89% | 27.95 | 28.57 | 233817 | 66087.34 | 1.41% |
| 2025-12-23 | 28.01 | 28.01 | -0.08 | -0.28% | 27.90 | 28.19 | 179911 | 50472.30 | 1.08% |
| 2025-12-22 | 27.69 | 28.09 | 0.42 | 1.52% | 27.69 | 28.25 | 202478 | 56847.89 | 1.22% |
| 2025-12-19 | 27.63 | 27.67 | 0.24 | 0.87% | 27.48 | 27.80 | 141425 | 39129.74 | 0.85% |
| 2025-12-18 | 27.42 | 27.43 | -0.24 | -0.87% | 27.41 | 27.83 | 137628 | 37975.61 | 0.83% |
| 2025-12-17 | 27.23 | 27.67 | 0.57 | 2.10% | 27.23 | 27.73 | 189546 | 52097.80 | 1.14% |
| 2025-12-16 | 27.47 | 27.10 | -0.36 | -1.31% | 26.98 | 27.62 | 177411 | 48236.64 | 1.07% |
| 2025-12-15 | 27.84 | 27.46 | -0.66 | -2.35% | 27.41 | 27.97 | 184693 | 51145.69 | 1.11% |
| 2025-12-12 | 27.88 | 28.12 | 0.24 | 0.86% | 27.63 | 28.28 | 196839 | 55136.22 | 1.18% |
| 2025-12-11 | 28.56 | 27.88 | -0.67 | -2.35% | 27.88 | 28.64 | 204047 | 57556.69 | 1.23% |
| 2025-12-10 | 28.50 | 28.55 | -0.10 | -0.35% | 28.17 | 28.77 | 201431 | 57212.91 | 1.21% |
| 2025-12-09 | 28.44 | 28.65 | 0.16 | 0.56% | 28.27 | 28.96 | 311631 | 89162.02 | 1.87% |
| 2025-12-08 | 28.15 | 28.49 | 0.38 | 1.35% | 28.13 | 28.58 | 256733 | 72970.36 | 1.54% |
| 2025-12-05 | 27.98 | 28.11 | 0.13 | 0.46% | 27.62 | 28.13 | 178266 | 49752.54 | 1.07% |
| 2025-12-04 | 27.87 | 27.98 | 0.01 | 0.04% | 27.61 | 28.20 | 168284 | 46994.87 | 1.01% |
| 2025-12-03 | 27.86 | 27.97 | 0.09 | 0.32% | 27.73 | 28.18 | 181690 | 50810.35 | 1.09% |
| 2025-12-02 | 28.35 | 27.88 | -0.65 | -2.28% | 27.87 | 28.35 | 226566 | 63546.35 | 1.36% |
| 2025-12-01 | 27.98 | 28.53 | 0.60 | 2.15% | 27.84 | 28.58 | 275918 | 77845.73 | 1.66% |
| 2025-11-28 | 27.70 | 27.93 | 0.11 | 0.40% | 27.60 | 27.94 | 158171 | 43976.50 | 0.95% |
| 2025-11-27 | 27.60 | 27.82 | 0.27 | 0.98% | 27.60 | 28.24 | 243391 | 68095.12 | 1.46% |
| 2025-11-26 | 27.54 | 27.55 | 0.01 | 0.04% | 27.41 | 27.81 | 181474 | 50216.66 | 1.09% |
| 2025-11-25 | 27.50 | 27.54 | 0.21 | 0.77% | 27.40 | 27.91 | 217720 | 60251.85 | 1.31% |
| 2025-11-24 | 27.23 | 27.33 | 0.24 | 0.89% | 26.88 | 27.47 | 207138 | 56240.82 | 1.24% |
| 2025-11-21 | 27.43 | 27.09 | -0.70 | -2.52% | 27.00 | 27.68 | 310651 | 84897.50 | 1.87% |
| 2025-11-20 | 28.29 | 27.79 | -0.23 | -0.82% | 27.75 | 28.53 | 235895 | 66447.38 | 1.42% |
| 2025-11-19 | 28.58 | 28.02 | -0.70 | -2.44% | 27.93 | 28.69 | 250533 | 70660.36 | 1.51% |
| 2025-11-18 | 28.42 | 28.72 | 0.30 | 1.06% | 28.21 | 28.88 | 256166 | 73332.55 | 1.54% |
| 2025-11-17 | 28.77 | 28.42 | -0.39 | -1.35% | 28.32 | 28.95 | 258984 | 74090.90 | 1.56% |
| 2025-11-14 | 29.13 | 28.81 | -0.67 | -2.27% | 28.81 | 29.19 | 256002 | 74142.60 | 1.54% |
| 2025-11-13 | 28.83 | 29.48 | 0.62 | 2.15% | 28.67 | 29.55 | 343769 | 100437.44 | 2.07% |
| 2025-11-12 | 29.29 | 28.86 | -0.54 | -1.84% | 28.62 | 29.33 | 326256 | 94334.85 | 1.96% |
| 2025-11-11 | 30.18 | 29.40 | -0.70 | -2.33% | 29.38 | 30.30 | 374858 | 111297.02 | 2.25% |
| 2025-11-10 | 29.90 | 30.10 | 0.51 | 1.72% | 29.90 | 30.45 | 440362 | 132645.77 | 2.65% |
| 2025-11-07 | 29.76 | 29.59 | -0.47 | -1.56% | 29.41 | 29.92 | 367100 | 108741.70 | 2.21% |
| 2025-11-06 | 30.11 | 30.06 | 0.15 | 0.50% | 29.92 | 30.43 | 403958 | 121684.38 | 2.43% |
| 2025-11-05 | 29.80 | 29.91 | -0.46 | -1.51% | 29.31 | 30.16 | 498388 | 148326.50 | 2.99% |
| 2025-11-04 | 31.08 | 30.37 | -0.87 | -2.78% | 30.10 | 31.14 | 520468 | 158983.97 | 3.13% |
| 2025-11-03 | 31.85 | 31.24 | -0.63 | -1.98% | 30.46 | 31.85 | 644786 | 199870.22 | 3.87% |
| 2025-10-31 | 32.70 | 31.87 | -0.90 | -2.75% | 31.85 | 32.98 | 898978 | 289943.28 | 5.40% |
| 2025-10-30 | 32.63 | 32.77 | 0.14 | 0.43% | 32.26 | 33.20 | 808389 | 264774.00 | 4.86% |
| 2025-10-29 | 32.02 | 32.63 | 0.36 | 1.12% | 32.02 | 32.71 | 576206 | 186890.56 | 3.46% |
| 2025-10-28 | 32.00 | 32.27 | 0.04 | 0.12% | 32.00 | 32.92 | 745765 | 241635.12 | 4.48% |
| 2025-10-27 | 31.57 | 32.23 | 1.11 | 3.57% | 31.50 | 32.80 | 1086918 | 348879.22 | 6.53% |
| 2025-10-24 | 30.50 | 31.12 | 0.87 | 2.88% | 30.40 | 31.17 | 726190 | 224366.16 | 4.36% |
| 2025-10-23 | 30.83 | 30.25 | -0.94 | -3.01% | 29.70 | 31.07 | 761210 | 229418.44 | 4.57% |
| 2025-10-22 | 32.12 | 31.19 | -1.46 | -4.47% | 30.86 | 32.78 | 1203313 | 376888.66 | 7.23% |
| 2025-10-21 | 31.00 | 32.65 | 0.12 | 0.37% | 30.60 | 33.15 | 1817580 | 585073.19 | 10.92% |
| 2025-10-20 | 32.93 | 32.53 | 2.59 | 8.65% | 32.17 | 32.93 | 2186567 | 717357.44 | 13.14% |
| 2025-10-17 | 31.44 | 29.94 | -1.69 | -5.34% | 29.94 | 32.13 | 640128 | 197446.95 | 3.85% |
| 2025-10-16 | 32.16 | 31.63 | -0.85 | -2.62% | 31.45 | 32.99 | 647810 | 207719.64 | 3.89% |
士兰微(600460)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。
