| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 32.53 | 32.48 | -0.02 | -0.06% | 31.89 | 33.23 | 727264 | 235652.64 | 4.37% |
| 2025-10-14 | 33.40 | 32.50 | -0.86 | -2.58% | 31.91 | 33.48 | 1099830 | 360236.00 | 6.61% |
| 2025-10-13 | 30.01 | 33.36 | 2.26 | 7.27% | 29.88 | 34.21 | 1406244 | 459348.94 | 8.45% |
| 2025-10-10 | 32.10 | 31.10 | -1.44 | -4.43% | 30.99 | 32.41 | 733797 | 231403.06 | 4.41% |
| 2025-10-09 | 31.75 | 32.54 | 1.10 | 3.50% | 31.60 | 32.99 | 1024235 | 331838.31 | 6.15% |
| 2025-09-30 | 31.15 | 31.44 | 0.36 | 1.16% | 31.12 | 31.67 | 558599 | 175523.75 | 3.36% |
| 2025-09-29 | 31.10 | 31.08 | -0.15 | -0.48% | 30.54 | 31.32 | 530880 | 164151.39 | 3.19% |
| 2025-09-26 | 31.22 | 31.23 | -0.31 | -0.98% | 31.20 | 32.15 | 721271 | 228159.23 | 4.33% |
| 2025-09-25 | 31.30 | 31.54 | 0.08 | 0.25% | 30.97 | 31.88 | 846595 | 266210.59 | 5.09% |
| 2025-09-24 | 29.95 | 31.46 | 1.26 | 4.17% | 29.81 | 31.57 | 1048054 | 325678.97 | 6.30% |
| 2025-09-23 | 30.65 | 30.20 | -0.60 | -1.95% | 29.34 | 30.74 | 638428 | 191036.45 | 3.84% |
| 2025-09-22 | 30.40 | 30.80 | 0.36 | 1.18% | 29.90 | 30.93 | 572607 | 174792.89 | 3.44% |
| 2025-09-19 | 30.31 | 30.44 | 0.09 | 0.30% | 30.12 | 30.82 | 553917 | 168640.64 | 3.33% |
| 2025-09-18 | 30.18 | 30.35 | 0.17 | 0.56% | 29.75 | 31.20 | 952283 | 291972.75 | 5.72% |
| 2025-09-17 | 30.30 | 30.18 | -0.18 | -0.59% | 29.81 | 30.55 | 485386 | 146524.56 | 2.92% |
| 2025-09-16 | 30.15 | 30.36 | -0.01 | -0.03% | 29.94 | 30.62 | 542062 | 164012.84 | 3.26% |
| 2025-09-15 | 32.00 | 30.37 | 0.39 | 1.30% | 30.35 | 32.07 | 950238 | 294488.75 | 5.71% |
| 2025-09-12 | 29.83 | 29.98 | 0.18 | 0.60% | 29.71 | 30.49 | 678469 | 204567.42 | 4.08% |
| 2025-09-11 | 28.83 | 29.80 | 0.88 | 3.04% | 28.68 | 29.95 | 580714 | 171271.61 | 3.49% |
| 2025-09-10 | 28.85 | 28.92 | 0.08 | 0.28% | 28.72 | 29.32 | 313776 | 91021.30 | 1.89% |
| 2025-09-09 | 29.56 | 28.84 | -0.99 | -3.32% | 28.83 | 29.56 | 448604 | 130613.79 | 2.70% |
| 2025-09-08 | 29.39 | 29.83 | 0.44 | 1.50% | 29.20 | 29.97 | 482393 | 143019.50 | 2.90% |
| 2025-09-05 | 28.55 | 29.39 | 0.92 | 3.23% | 28.31 | 29.47 | 565318 | 163861.78 | 3.40% |
| 2025-09-04 | 29.85 | 28.47 | -1.41 | -4.72% | 27.94 | 30.20 | 826751 | 239859.84 | 4.97% |
| 2025-09-03 | 30.31 | 29.88 | -0.40 | -1.32% | 29.59 | 30.98 | 670949 | 203002.81 | 4.03% |
| 2025-09-02 | 31.51 | 30.28 | -1.55 | -4.87% | 30.01 | 31.71 | 907982 | 278822.59 | 5.46% |
| 2025-09-01 | 32.80 | 31.83 | -0.64 | -1.97% | 31.59 | 33.36 | 930973 | 299642.34 | 5.59% |
| 2025-08-29 | 33.01 | 32.47 | -0.73 | -2.20% | 32.11 | 33.02 | 920888 | 298491.50 | 5.53% |
| 2025-08-28 | 31.60 | 33.20 | 1.51 | 4.76% | 31.37 | 33.30 | 1376421 | 445199.62 | 8.27% |
| 2025-08-27 | 32.16 | 31.69 | -0.60 | -1.86% | 31.60 | 33.74 | 1725601 | 560235.44 | 10.37% |
| 2025-08-26 | 30.10 | 32.29 | 2.00 | 6.60% | 29.80 | 33.32 | 1959252 | 622994.88 | 11.77% |
| 2025-08-25 | 30.35 | 30.29 | 0.91 | 3.10% | 29.94 | 32.00 | 1496184 | 457693.75 | 8.99% |
| 2025-08-22 | 28.05 | 29.38 | 1.34 | 4.78% | 28.05 | 29.49 | 1020507 | 295376.78 | 6.13% |
| 2025-08-21 | 28.45 | 28.04 | -0.21 | -0.74% | 27.88 | 28.76 | 624267 | 176299.09 | 3.75% |
| 2025-08-20 | 27.47 | 28.25 | 0.69 | 2.50% | 27.28 | 28.25 | 624572 | 173654.91 | 3.75% |
| 2025-08-19 | 27.74 | 27.56 | -0.18 | -0.65% | 27.52 | 28.05 | 449644 | 124634.52 | 2.70% |
| 2025-08-18 | 27.75 | 27.74 | 0.26 | 0.95% | 27.47 | 28.09 | 702444 | 195157.47 | 4.22% |
| 2025-08-15 | 26.74 | 27.48 | 0.61 | 2.27% | 26.71 | 27.55 | 533561 | 145069.20 | 3.21% |
| 2025-08-14 | 27.17 | 26.87 | -0.29 | -1.07% | 26.87 | 27.87 | 671901 | 184131.16 | 4.04% |
| 2025-08-13 | 27.23 | 27.16 | -0.03 | -0.11% | 26.97 | 27.43 | 457023 | 124100.75 | 2.75% |
| 2025-08-12 | 27.02 | 27.19 | 0.15 | 0.55% | 26.69 | 27.45 | 600624 | 162463.66 | 3.61% |
| 2025-08-11 | 26.85 | 27.04 | 0.11 | 0.41% | 26.80 | 27.18 | 462560 | 124907.03 | 2.78% |
| 2025-08-08 | 27.27 | 26.93 | -0.79 | -2.85% | 26.77 | 27.36 | 652971 | 176596.58 | 3.92% |
| 2025-08-07 | 26.43 | 27.72 | 1.42 | 5.40% | 26.31 | 28.00 | 1245082 | 341871.88 | 7.48% |
| 2025-08-06 | 25.96 | 26.30 | 0.35 | 1.35% | 25.80 | 26.39 | 342872 | 89541.19 | 2.06% |
| 2025-08-05 | 26.09 | 25.95 | -0.14 | -0.54% | 25.86 | 26.13 | 248481 | 64519.78 | 1.49% |
| 2025-08-04 | 25.69 | 26.09 | -0.01 | -0.04% | 25.69 | 26.19 | 304192 | 78973.31 | 1.83% |
| 2025-08-01 | 25.50 | 26.10 | 0.51 | 1.99% | 25.42 | 26.85 | 590523 | 153942.67 | 3.55% |
| 2025-07-31 | 25.89 | 25.59 | -0.36 | -1.39% | 25.48 | 26.15 | 328276 | 84818.14 | 1.97% |
| 2025-07-30 | 26.38 | 25.95 | -0.44 | -1.67% | 25.70 | 26.40 | 370487 | 96497.54 | 2.23% |
| 2025-07-29 | 26.20 | 26.39 | 0.09 | 0.34% | 26.13 | 26.48 | 328444 | 86408.24 | 1.97% |
| 2025-07-28 | 26.60 | 26.30 | 0.03 | 0.11% | 26.15 | 26.60 | 425539 | 111964.03 | 2.56% |
| 2025-07-25 | 25.79 | 26.27 | 0.54 | 2.10% | 25.78 | 26.37 | 500677 | 130616.80 | 3.01% |
| 2025-07-24 | 25.44 | 25.73 | 0.36 | 1.42% | 25.33 | 25.80 | 374103 | 95931.57 | 2.25% |
| 2025-07-23 | 25.29 | 25.37 | 0.04 | 0.16% | 25.24 | 25.78 | 325453 | 82983.99 | 1.96% |
| 2025-07-22 | 25.50 | 25.33 | -0.24 | -0.94% | 25.22 | 25.54 | 260187 | 66013.73 | 1.56% |
| 2025-07-21 | 25.52 | 25.57 | 0.13 | 0.51% | 25.36 | 25.66 | 258540 | 65910.11 | 1.55% |
| 2025-07-18 | 25.53 | 25.44 | -0.06 | -0.24% | 25.32 | 25.69 | 221298 | 56370.97 | 1.33% |
| 2025-07-17 | 25.11 | 25.50 | 0.28 | 1.11% | 24.90 | 25.50 | 288796 | 73116.16 | 1.74% |
| 2025-07-16 | 25.32 | 25.22 | -0.08 | -0.32% | 25.17 | 25.92 | 343841 | 87537.68 | 2.07% |
| 2025-07-15 | 25.09 | 25.30 | 0.41 | 1.65% | 25.04 | 25.76 | 517073 | 131303.61 | 3.11% |
| 2025-07-14 | 25.04 | 24.89 | -0.13 | -0.52% | 24.81 | 25.05 | 142537 | 35507.73 | 0.86% |
| 2025-07-11 | 24.98 | 25.02 | 0.09 | 0.36% | 24.60 | 25.14 | 222318 | 55479.09 | 1.34% |
| 2025-07-10 | 24.69 | 24.93 | 0.17 | 0.69% | 24.67 | 24.99 | 131753 | 32733.71 | 0.79% |
| 2025-07-09 | 24.84 | 24.76 | -0.08 | -0.32% | 24.71 | 24.90 | 124433 | 30860.05 | 0.75% |
| 2025-07-08 | 24.40 | 24.84 | 0.47 | 1.93% | 24.34 | 24.86 | 162611 | 40206.03 | 0.98% |
| 2025-07-07 | 24.50 | 24.37 | -0.14 | -0.57% | 24.33 | 24.57 | 88718 | 21667.69 | 0.53% |
| 2025-07-04 | 24.72 | 24.51 | -0.20 | -0.81% | 24.39 | 24.88 | 144540 | 35561.36 | 0.87% |
| 2025-07-03 | 24.68 | 24.71 | 0.02 | 0.08% | 24.62 | 24.86 | 102146 | 25256.82 | 0.61% |
| 2025-07-02 | 24.80 | 24.69 | -0.27 | -1.08% | 24.61 | 24.93 | 138635 | 34281.45 | 0.83% |
| 2025-07-01 | 24.69 | 24.96 | 0.14 | 0.56% | 24.64 | 25.28 | 233949 | 58499.53 | 1.41% |
| 2025-06-30 | 24.83 | 24.82 | 0.12 | 0.49% | 24.75 | 25.04 | 148952 | 37016.71 | 0.90% |
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。
