| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 23.85 | 24.27 | 0.47 | 1.97% | 23.85 | 24.28 | 136577 | 32988.76 | 0.82% |
| 2025-05-28 | 24.12 | 23.80 | -0.22 | -0.92% | 23.75 | 24.16 | 109623 | 26213.62 | 0.66% |
| 2025-05-27 | 24.54 | 24.02 | -0.52 | -2.12% | 24.01 | 24.54 | 134001 | 32364.24 | 0.81% |
| 2025-05-26 | 24.40 | 24.54 | 0.14 | 0.57% | 24.38 | 24.65 | 127301 | 31195.61 | 0.76% |
| 2025-05-23 | 24.80 | 24.40 | -0.59 | -2.36% | 24.40 | 25.18 | 224351 | 55593.20 | 1.35% |
| 2025-05-22 | 24.79 | 24.99 | 0.48 | 1.96% | 24.70 | 25.58 | 394070 | 99288.10 | 2.37% |
| 2025-05-21 | 24.50 | 24.51 | 0.00 | 0.00% | 24.38 | 24.57 | 105787 | 25903.70 | 0.64% |
| 2025-05-20 | 24.48 | 24.51 | -0.01 | -0.04% | 24.37 | 24.62 | 97116 | 23821.88 | 0.58% |
| 2025-05-19 | 24.58 | 24.52 | -0.03 | -0.12% | 24.32 | 24.63 | 95675 | 23409.99 | 0.57% |
| 2025-05-16 | 24.58 | 24.55 | -0.04 | -0.16% | 24.47 | 24.72 | 99077 | 24340.17 | 0.60% |
| 2025-05-15 | 25.15 | 24.59 | -0.55 | -2.19% | 24.58 | 25.18 | 136803 | 33894.63 | 0.82% |
| 2025-05-14 | 25.02 | 25.14 | 0.09 | 0.36% | 24.92 | 25.30 | 143928 | 36131.78 | 0.86% |
| 2025-05-13 | 25.48 | 25.05 | -0.22 | -0.87% | 25.01 | 25.54 | 153225 | 38582.48 | 0.92% |
| 2025-05-12 | 24.95 | 25.27 | 0.46 | 1.85% | 24.90 | 25.28 | 176389 | 44316.97 | 1.06% |
| 2025-05-09 | 25.07 | 24.81 | -0.35 | -1.39% | 24.61 | 25.07 | 144371 | 35828.07 | 0.87% |
| 2025-05-08 | 25.15 | 25.16 | 0.01 | 0.04% | 25.02 | 25.21 | 149242 | 37499.32 | 0.90% |
| 2025-05-07 | 25.65 | 25.15 | -0.16 | -0.63% | 24.95 | 25.69 | 232193 | 58561.63 | 1.40% |
| 2025-05-06 | 25.23 | 25.31 | 0.29 | 1.16% | 25.08 | 25.35 | 253062 | 63899.74 | 1.52% |
| 2025-04-30 | 24.88 | 25.02 | 0.62 | 2.54% | 24.80 | 25.45 | 297880 | 74708.04 | 1.79% |
| 2025-04-29 | 24.08 | 24.40 | 0.24 | 0.99% | 24.01 | 24.43 | 135976 | 33022.38 | 0.82% |
| 2025-04-28 | 24.29 | 24.16 | -0.23 | -0.94% | 24.08 | 24.37 | 118874 | 28788.56 | 0.71% |
| 2025-04-25 | 24.40 | 24.39 | -0.01 | -0.04% | 24.20 | 24.56 | 146568 | 35737.95 | 0.88% |
| 2025-04-24 | 24.80 | 24.40 | -0.55 | -2.20% | 24.35 | 24.83 | 190765 | 46825.17 | 1.15% |
| 2025-04-23 | 24.64 | 24.95 | 0.12 | 0.48% | 24.48 | 25.45 | 315404 | 78215.55 | 1.90% |
| 2025-04-22 | 24.36 | 24.83 | 0.49 | 2.01% | 24.29 | 25.08 | 348953 | 86277.55 | 2.10% |
| 2025-04-21 | 24.18 | 24.34 | 0.27 | 1.12% | 24.17 | 24.50 | 184518 | 44937.51 | 1.11% |
| 2025-04-18 | 24.10 | 24.07 | -0.25 | -1.03% | 23.85 | 24.19 | 155640 | 37335.73 | 0.94% |
| 2025-04-17 | 24.10 | 24.32 | 0.03 | 0.12% | 24.04 | 24.54 | 251560 | 61208.00 | 1.51% |
| 2025-04-16 | 23.89 | 24.29 | 0.39 | 1.63% | 23.60 | 24.40 | 319519 | 76881.63 | 1.92% |
| 2025-04-15 | 24.00 | 23.90 | -0.27 | -1.12% | 23.71 | 24.13 | 183835 | 43845.37 | 1.10% |
| 2025-04-14 | 24.55 | 24.17 | 0.20 | 0.83% | 23.92 | 24.56 | 353733 | 85371.38 | 2.13% |
| 2025-04-11 | 22.75 | 23.97 | 1.20 | 5.27% | 22.58 | 24.57 | 546460 | 129936.74 | 3.28% |
| 2025-04-10 | 23.11 | 22.77 | 0.22 | 0.98% | 22.62 | 23.20 | 293643 | 67377.05 | 1.76% |
| 2025-04-09 | 21.32 | 22.55 | 1.04 | 4.83% | 20.81 | 22.60 | 407422 | 89511.43 | 2.45% |
| 2025-04-08 | 21.50 | 21.51 | 0.01 | 0.05% | 21.01 | 21.93 | 330628 | 70508.84 | 1.99% |
| 2025-04-07 | 22.26 | 21.50 | -2.39 | -10.00% | 21.50 | 22.95 | 281601 | 61545.76 | 1.69% |
| 2025-04-03 | 23.76 | 23.89 | -0.05 | -0.21% | 23.68 | 24.12 | 136131 | 32499.88 | 0.82% |
| 2025-04-02 | 24.08 | 23.94 | -0.17 | -0.71% | 23.88 | 24.19 | 125330 | 30100.88 | 0.75% |
| 2025-04-01 | 24.16 | 24.11 | 0.00 | 0.00% | 24.06 | 24.30 | 110529 | 26710.71 | 0.66% |
| 2025-03-31 | 24.26 | 24.11 | -0.28 | -1.15% | 23.80 | 24.45 | 162807 | 39150.58 | 0.98% |
| 2025-03-28 | 24.61 | 24.39 | -0.22 | -0.89% | 24.37 | 24.78 | 110387 | 27087.17 | 0.66% |
| 2025-03-27 | 24.42 | 24.61 | 0.17 | 0.70% | 24.16 | 24.86 | 158294 | 38881.99 | 0.95% |
| 2025-03-26 | 24.45 | 24.44 | -0.06 | -0.24% | 24.41 | 24.64 | 103214 | 25313.08 | 0.62% |
| 2025-03-25 | 24.55 | 24.50 | -0.13 | -0.53% | 24.38 | 24.78 | 131619 | 32320.91 | 0.79% |
| 2025-03-24 | 24.65 | 24.63 | -0.02 | -0.08% | 24.04 | 24.73 | 169188 | 41340.09 | 1.02% |
| 2025-03-21 | 25.15 | 24.65 | -0.57 | -2.26% | 24.55 | 25.20 | 213619 | 53028.40 | 1.28% |
| 2025-03-20 | 25.42 | 25.22 | -0.20 | -0.79% | 25.21 | 25.53 | 149474 | 37918.07 | 0.90% |
| 2025-03-19 | 25.70 | 25.42 | -0.38 | -1.47% | 25.36 | 25.81 | 172334 | 43937.65 | 1.04% |
| 2025-03-18 | 25.77 | 25.80 | 0.15 | 0.58% | 25.68 | 26.10 | 198598 | 51337.36 | 1.19% |
| 2025-03-17 | 25.72 | 25.65 | -0.02 | -0.08% | 25.50 | 25.82 | 159632 | 40973.86 | 0.96% |
| 2025-03-14 | 25.28 | 25.67 | 0.41 | 1.62% | 25.16 | 25.69 | 227790 | 58086.18 | 1.37% |
| 2025-03-13 | 25.85 | 25.26 | -0.69 | -2.66% | 25.10 | 25.96 | 284317 | 72148.13 | 1.71% |
| 2025-03-12 | 25.80 | 25.95 | 0.22 | 0.86% | 25.80 | 26.25 | 257990 | 67158.30 | 1.55% |
| 2025-03-11 | 25.50 | 25.73 | -0.03 | -0.12% | 25.41 | 26.08 | 211475 | 54261.24 | 1.27% |
| 2025-03-10 | 26.02 | 25.76 | -0.26 | -1.00% | 25.55 | 26.12 | 216051 | 55675.08 | 1.30% |
| 2025-03-07 | 26.67 | 26.02 | -0.65 | -2.44% | 25.91 | 26.67 | 301515 | 78995.50 | 1.81% |
| 2025-03-06 | 26.42 | 26.67 | 0.43 | 1.64% | 26.26 | 26.80 | 334648 | 89074.82 | 2.01% |
| 2025-03-05 | 26.73 | 26.24 | -0.22 | -0.83% | 26.01 | 26.92 | 291957 | 77159.59 | 1.75% |
| 2025-03-04 | 25.21 | 26.46 | 0.86 | 3.36% | 25.21 | 26.92 | 414077 | 108223.27 | 2.49% |
| 2025-03-03 | 25.69 | 25.60 | 0.09 | 0.35% | 25.31 | 26.05 | 244645 | 62936.69 | 1.47% |
| 2025-02-28 | 26.51 | 25.51 | -1.35 | -5.03% | 25.48 | 26.68 | 379535 | 98686.82 | 2.28% |
| 2025-02-27 | 27.11 | 26.86 | -0.22 | -0.81% | 26.31 | 27.43 | 399396 | 107242.35 | 2.40% |
| 2025-02-26 | 27.08 | 27.08 | 0.06 | 0.22% | 26.67 | 27.15 | 305201 | 82196.23 | 1.83% |
| 2025-02-25 | 26.75 | 27.02 | -0.12 | -0.44% | 26.66 | 27.41 | 344651 | 93213.05 | 2.07% |
| 2025-02-24 | 27.11 | 27.14 | 0.04 | 0.15% | 26.92 | 27.65 | 455965 | 124340.25 | 2.74% |
| 2025-02-21 | 26.66 | 27.10 | 0.44 | 1.65% | 26.49 | 27.28 | 503531 | 135858.00 | 3.03% |
| 2025-02-20 | 26.70 | 26.66 | -0.04 | -0.15% | 26.45 | 26.90 | 285690 | 76193.04 | 1.72% |
| 2025-02-19 | 25.72 | 26.70 | 0.98 | 3.81% | 25.72 | 26.71 | 411782 | 108730.80 | 2.47% |
| 2025-02-18 | 26.69 | 25.72 | -0.93 | -3.49% | 25.66 | 26.84 | 339436 | 89060.45 | 2.04% |
| 2025-02-17 | 26.80 | 26.65 | -0.14 | -0.52% | 26.46 | 26.97 | 316888 | 84548.70 | 1.90% |
| 2025-02-14 | 26.52 | 26.79 | 0.14 | 0.53% | 26.26 | 26.84 | 292570 | 77790.95 | 1.76% |
| 2025-02-13 | 27.20 | 26.65 | -0.63 | -2.31% | 26.65 | 27.20 | 362173 | 97225.39 | 2.18% |
| 2025-02-12 | 26.31 | 27.28 | 0.96 | 3.65% | 26.11 | 27.32 | 625546 | 167486.42 | 3.76% |
| 2025-02-11 | 26.82 | 26.32 | -0.49 | -1.83% | 26.25 | 26.83 | 268166 | 70829.02 | 1.61% |
| 2025-02-10 | 26.59 | 26.81 | 0.27 | 1.02% | 26.52 | 26.89 | 322321 | 86199.25 | 1.94% |
| 2025-02-07 | 26.52 | 26.54 | 0.09 | 0.34% | 26.16 | 26.98 | 470615 | 125070.59 | 2.83% |
| 2025-02-06 | 25.75 | 26.45 | 0.68 | 2.64% | 25.56 | 26.45 | 366781 | 96147.73 | 2.20% |
| 2025-02-05 | 25.73 | 25.77 | 0.70 | 2.79% | 25.46 | 26.05 | 319766 | 82393.20 | 1.92% |
| 2025-01-27 | 25.93 | 25.07 | -0.78 | -3.02% | 24.97 | 26.05 | 248297 | 63152.71 | 1.49% |
| 2025-01-24 | 25.52 | 25.85 | 0.10 | 0.39% | 25.52 | 25.93 | 278782 | 71852.59 | 1.68% |
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。
