| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.37 | 26.74 | 0.49 | 1.87% | 26.36 | 26.93 | 258041 | 68809.26 | 1.55% |
| 2026-03-24 | 26.28 | 26.25 | 0.40 | 1.55% | 25.52 | 26.35 | 239557 | 62128.70 | 1.44% |
| 2026-03-23 | 26.39 | 25.85 | -1.29 | -4.75% | 25.66 | 26.84 | 349888 | 91710.02 | 2.10% |
| 2026-03-20 | 27.99 | 27.14 | -0.72 | -2.58% | 27.11 | 28.33 | 272395 | 75345.55 | 1.64% |
| 2026-03-19 | 28.09 | 27.86 | -0.71 | -2.49% | 27.80 | 28.17 | 245744 | 68698.71 | 1.48% |
| 2026-03-18 | 28.40 | 28.57 | 0.35 | 1.24% | 28.00 | 28.67 | 236625 | 67070.72 | 1.42% |
| 2026-03-17 | 29.07 | 28.22 | -0.78 | -2.69% | 28.20 | 29.10 | 279485 | 79860.58 | 1.68% |
| 2026-03-16 | 28.51 | 29.00 | 0.44 | 1.54% | 28.14 | 29.02 | 280904 | 80494.65 | 1.69% |
| 2026-03-13 | 28.72 | 28.56 | -0.44 | -1.52% | 28.48 | 29.15 | 252335 | 72618.55 | 1.52% |
| 2026-03-12 | 29.03 | 29.00 | -0.15 | -0.51% | 28.78 | 29.56 | 278043 | 80880.84 | 1.67% |
| 2026-03-11 | 29.29 | 29.15 | -0.20 | -0.68% | 29.08 | 29.50 | 298194 | 87209.03 | 1.79% |
| 2026-03-10 | 28.95 | 29.35 | 0.83 | 2.91% | 28.90 | 29.59 | 403699 | 117874.39 | 2.43% |
| 2026-03-09 | 28.15 | 28.52 | -0.36 | -1.25% | 27.66 | 28.68 | 403709 | 113139.71 | 2.43% |
| 2026-03-06 | 28.79 | 28.88 | -0.05 | -0.17% | 28.70 | 29.13 | 316045 | 91420.12 | 1.90% |
| 2026-03-05 | 29.10 | 28.93 | 0.50 | 1.76% | 28.73 | 29.54 | 407345 | 118871.52 | 2.45% |
| 2026-03-04 | 28.30 | 28.43 | -0.30 | -1.04% | 28.16 | 29.20 | 418747 | 120274.04 | 2.52% |
| 2026-03-03 | 31.38 | 28.73 | -2.40 | -7.71% | 28.68 | 31.63 | 796035 | 237153.52 | 4.78% |
| 2026-03-02 | 31.30 | 31.13 | -1.06 | -3.29% | 30.92 | 31.74 | 529172 | 165469.55 | 3.18% |
| 2026-02-27 | 32.10 | 32.19 | -0.36 | -1.11% | 31.60 | 32.22 | 415558 | 133136.91 | 2.50% |
| 2026-02-26 | 32.61 | 32.55 | 0.06 | 0.18% | 32.43 | 33.00 | 551152 | 179898.28 | 3.31% |
| 2026-02-25 | 32.03 | 32.49 | 0.47 | 1.47% | 31.69 | 32.67 | 564839 | 182176.55 | 3.39% |
| 2026-02-24 | 32.11 | 32.02 | 0.26 | 0.82% | 31.42 | 32.38 | 461463 | 147442.72 | 2.77% |
| 2026-02-13 | 32.04 | 31.76 | -0.51 | -1.58% | 31.71 | 32.40 | 500142 | 160386.03 | 3.01% |
| 2026-02-12 | 30.89 | 32.27 | 1.71 | 5.60% | 30.74 | 32.55 | 945220 | 302028.94 | 5.68% |
| 2026-02-11 | 30.86 | 30.56 | -0.46 | -1.48% | 30.54 | 31.11 | 341427 | 105087.12 | 2.05% |
| 2026-02-10 | 31.50 | 31.02 | -0.61 | -1.93% | 31.00 | 31.90 | 494602 | 155254.91 | 2.97% |
| 2026-02-09 | 30.62 | 31.63 | 1.45 | 4.80% | 30.06 | 32.27 | 801205 | 251218.00 | 4.81% |
| 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% |
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。
