| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-23 | 25.99 | 25.75 | 0.49 | 1.94% | 25.69 | 26.80 | 522987 | 136858.91 | 3.14% |
| 2025-01-22 | 25.30 | 25.26 | -0.18 | -0.71% | 25.12 | 25.55 | 170780 | 43196.58 | 1.03% |
| 2025-01-21 | 25.50 | 25.44 | 0.01 | 0.04% | 25.15 | 25.68 | 220751 | 56053.89 | 1.33% |
| 2025-01-20 | 25.60 | 25.43 | -0.01 | -0.04% | 25.31 | 25.74 | 210413 | 53669.61 | 1.26% |
| 2025-01-17 | 25.10 | 25.44 | 0.32 | 1.27% | 24.95 | 25.85 | 293562 | 74651.80 | 1.76% |
| 2025-01-16 | 25.31 | 25.12 | -0.09 | -0.36% | 24.83 | 25.70 | 244649 | 61699.87 | 1.47% |
| 2025-01-15 | 25.40 | 25.21 | -0.20 | -0.79% | 25.08 | 25.50 | 232897 | 58883.74 | 1.40% |
| 2025-01-14 | 24.62 | 25.41 | 1.03 | 4.22% | 24.31 | 25.41 | 370346 | 92733.58 | 2.23% |
| 2025-01-13 | 23.85 | 24.38 | 0.16 | 0.66% | 23.69 | 24.63 | 215175 | 52048.57 | 1.29% |
| 2025-01-10 | 24.45 | 24.22 | -0.45 | -1.82% | 24.22 | 25.14 | 284006 | 70190.99 | 1.71% |
| 2025-01-09 | 24.65 | 24.67 | -0.01 | -0.04% | 24.51 | 25.04 | 273892 | 67870.84 | 1.65% |
| 2025-01-08 | 24.61 | 24.68 | -0.27 | -1.08% | 24.00 | 24.99 | 296284 | 72760.87 | 1.78% |
| 2025-01-07 | 24.10 | 24.95 | 0.86 | 3.57% | 24.10 | 24.96 | 317533 | 78005.18 | 1.91% |
| 2025-01-06 | 24.00 | 24.09 | 0.09 | 0.38% | 23.80 | 24.33 | 234519 | 56399.99 | 1.41% |
| 2025-01-03 | 24.69 | 24.00 | -0.70 | -2.83% | 23.91 | 24.86 | 331306 | 80740.52 | 1.99% |
| 2025-01-02 | 25.81 | 24.70 | -1.32 | -5.07% | 24.36 | 25.85 | 455938 | 114253.23 | 2.74% |
| 2024-12-31 | 27.35 | 26.02 | -1.34 | -4.90% | 26.01 | 27.50 | 420275 | 111836.77 | 2.53% |
| 2024-12-30 | 27.90 | 27.36 | -0.80 | -2.84% | 27.35 | 27.99 | 399206 | 110277.88 | 2.40% |
| 2024-12-27 | 28.50 | 28.16 | -0.36 | -1.26% | 28.07 | 28.79 | 399765 | 113788.09 | 2.40% |
| 2024-12-26 | 28.11 | 28.52 | 0.41 | 1.46% | 27.92 | 28.62 | 347253 | 98632.97 | 2.09% |
| 2024-12-25 | 28.49 | 28.11 | -0.39 | -1.37% | 28.01 | 28.74 | 292863 | 82984.45 | 1.76% |
| 2024-12-24 | 28.25 | 28.50 | 0.41 | 1.46% | 27.56 | 28.51 | 407134 | 114447.54 | 2.45% |
| 2024-12-23 | 29.00 | 28.09 | -0.87 | -3.00% | 27.98 | 29.03 | 471033 | 134147.72 | 2.83% |
| 2024-12-20 | 28.15 | 28.96 | 0.84 | 2.99% | 28.01 | 29.63 | 784242 | 226502.91 | 4.71% |
| 2024-12-19 | 27.15 | 28.12 | 0.52 | 1.88% | 27.09 | 28.21 | 399583 | 111215.20 | 2.40% |
| 2024-12-18 | 27.28 | 27.60 | 0.42 | 1.55% | 27.03 | 27.80 | 320604 | 88214.92 | 1.93% |
| 2024-12-17 | 27.21 | 27.18 | -0.18 | -0.66% | 27.03 | 27.46 | 228368 | 62147.12 | 1.37% |
| 2024-12-16 | 28.02 | 27.36 | -0.76 | -2.70% | 27.24 | 28.28 | 362311 | 100245.77 | 2.18% |
| 2024-12-13 | 27.70 | 28.12 | 0.19 | 0.68% | 27.56 | 28.68 | 600088 | 168620.98 | 3.61% |
| 2024-12-12 | 28.08 | 27.93 | -0.11 | -0.39% | 27.51 | 28.10 | 351091 | 97519.02 | 2.11% |
| 2024-12-11 | 27.77 | 28.04 | 0.24 | 0.86% | 27.67 | 28.36 | 350198 | 98204.45 | 2.10% |
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。
