| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.75 | 7.78 | 0.08 | 1.04% | 7.73 | 7.91 | 62291 | 4871.81 | 0.85% |
| 2025-03-31 | 7.81 | 7.70 | -0.17 | -2.16% | 7.66 | 7.85 | 55663 | 4305.74 | 0.76% |
| 2025-03-28 | 7.96 | 7.87 | -0.12 | -1.50% | 7.83 | 7.96 | 45863 | 3616.76 | 0.62% |
| 2025-03-27 | 8.04 | 7.99 | 0.01 | 0.13% | 7.89 | 8.08 | 45772 | 3652.95 | 0.62% |
| 2025-03-26 | 7.86 | 7.98 | 0.15 | 1.92% | 7.79 | 8.00 | 53346 | 4240.40 | 0.73% |
| 2025-03-25 | 7.86 | 7.83 | 0.00 | 0.00% | 7.75 | 7.87 | 43490 | 3401.22 | 0.59% |
| 2025-03-24 | 7.98 | 7.83 | -0.15 | -1.88% | 7.70 | 8.02 | 69083 | 5422.35 | 0.94% |
| 2025-03-21 | 8.06 | 7.98 | -0.07 | -0.87% | 7.95 | 8.13 | 54199 | 4346.32 | 0.74% |
| 2025-03-20 | 8.11 | 8.05 | -0.06 | -0.74% | 8.03 | 8.12 | 41446 | 3349.00 | 0.56% |
| 2025-03-19 | 8.13 | 8.11 | -0.06 | -0.73% | 8.06 | 8.16 | 39693 | 3216.97 | 0.54% |
| 2025-03-18 | 8.21 | 8.17 | 0.01 | 0.12% | 8.08 | 8.23 | 54401 | 4422.72 | 0.74% |
| 2025-03-17 | 8.27 | 8.16 | -0.04 | -0.49% | 8.15 | 8.31 | 75047 | 6160.31 | 1.02% |
| 2025-03-14 | 7.95 | 8.20 | 0.24 | 3.02% | 7.94 | 8.21 | 118988 | 9641.11 | 1.62% |
| 2025-03-13 | 8.08 | 7.96 | -0.08 | -1.00% | 7.86 | 8.08 | 85832 | 6798.61 | 1.17% |
| 2025-03-12 | 8.05 | 8.04 | -0.02 | -0.25% | 8.03 | 8.12 | 60676 | 4891.86 | 0.82% |
| 2025-03-11 | 7.99 | 8.06 | 0.01 | 0.12% | 7.96 | 8.08 | 65390 | 5237.99 | 0.89% |
| 2025-03-10 | 8.06 | 8.05 | -0.04 | -0.49% | 8.00 | 8.15 | 60072 | 4837.85 | 0.82% |
| 2025-03-07 | 8.25 | 8.09 | -0.15 | -1.82% | 8.06 | 8.26 | 84371 | 6861.76 | 1.15% |
| 2025-03-06 | 8.15 | 8.24 | 0.08 | 0.98% | 8.09 | 8.24 | 73995 | 6059.00 | 1.01% |
| 2025-03-05 | 8.22 | 8.16 | -0.04 | -0.49% | 8.00 | 8.23 | 67553 | 5463.25 | 0.92% |
| 2025-03-04 | 8.01 | 8.20 | 0.14 | 1.74% | 8.01 | 8.21 | 70367 | 5731.33 | 0.96% |
| 2025-03-03 | 8.09 | 8.06 | -0.03 | -0.37% | 8.00 | 8.20 | 72606 | 5885.09 | 0.99% |
| 2025-02-28 | 8.33 | 8.09 | -0.24 | -2.88% | 8.05 | 8.46 | 112716 | 9319.51 | 1.53% |
| 2025-02-27 | 8.33 | 8.33 | 0.03 | 0.36% | 8.16 | 8.46 | 95879 | 7975.44 | 1.30% |
| 2025-02-26 | 8.25 | 8.30 | 0.06 | 0.73% | 8.25 | 8.42 | 71078 | 5899.88 | 0.97% |
| 2025-02-25 | 8.28 | 8.24 | -0.16 | -1.90% | 8.21 | 8.37 | 73927 | 6128.91 | 1.01% |
| 2025-02-24 | 8.38 | 8.40 | -0.01 | -0.12% | 8.27 | 8.47 | 80375 | 6725.41 | 1.09% |
| 2025-02-21 | 8.46 | 8.41 | 0.01 | 0.12% | 8.28 | 8.47 | 92246 | 7737.31 | 1.25% |
| 2025-02-20 | 8.27 | 8.40 | 0.09 | 1.08% | 8.24 | 8.40 | 75183 | 6263.55 | 1.02% |
| 2025-02-19 | 8.28 | 8.31 | 0.06 | 0.73% | 8.23 | 8.34 | 80466 | 6670.23 | 1.09% |
| 2025-02-18 | 8.50 | 8.25 | -0.25 | -2.94% | 8.21 | 8.57 | 110488 | 9247.48 | 1.50% |
| 2025-02-17 | 8.48 | 8.50 | 0.02 | 0.24% | 8.33 | 8.59 | 94317 | 8020.11 | 1.28% |
| 2025-02-14 | 8.56 | 8.48 | -0.09 | -1.05% | 8.39 | 8.56 | 94810 | 8021.78 | 1.29% |
| 2025-02-13 | 8.56 | 8.57 | 0.01 | 0.12% | 8.48 | 8.66 | 107618 | 9238.48 | 1.46% |
| 2025-02-12 | 8.44 | 8.56 | 0.10 | 1.18% | 8.41 | 8.58 | 95387 | 8117.34 | 1.30% |
| 2025-02-11 | 8.66 | 8.46 | -0.21 | -2.42% | 8.40 | 8.70 | 169182 | 14372.69 | 2.30% |
| 2025-02-10 | 8.24 | 8.67 | 0.42 | 5.09% | 8.20 | 8.67 | 182886 | 15538.21 | 2.49% |
| 2025-02-07 | 8.16 | 8.25 | 0.08 | 0.98% | 8.13 | 8.35 | 130823 | 10788.49 | 1.78% |
| 2025-02-06 | 8.09 | 8.17 | 0.05 | 0.62% | 8.04 | 8.22 | 94811 | 7715.86 | 1.29% |
| 2025-02-05 | 8.27 | 8.12 | -0.05 | -0.61% | 8.10 | 8.27 | 86593 | 7094.96 | 1.18% |
| 2025-01-27 | 8.21 | 8.17 | -0.04 | -0.49% | 8.15 | 8.33 | 70797 | 5838.21 | 0.96% |
| 2025-01-24 | 8.01 | 8.21 | 0.18 | 2.24% | 7.95 | 8.22 | 85901 | 6977.48 | 1.17% |
| 2025-01-23 | 8.09 | 8.03 | -0.01 | -0.12% | 8.03 | 8.22 | 69433 | 5637.70 | 0.94% |
| 2025-01-22 | 8.18 | 8.04 | -0.13 | -1.59% | 8.00 | 8.19 | 61844 | 4998.14 | 0.84% |
| 2025-01-21 | 8.26 | 8.17 | -0.07 | -0.85% | 8.12 | 8.29 | 63786 | 5217.75 | 0.87% |
| 2025-01-20 | 8.20 | 8.24 | 0.09 | 1.10% | 8.11 | 8.34 | 87964 | 7248.21 | 1.20% |
| 2025-01-17 | 8.21 | 8.15 | -0.05 | -0.61% | 8.05 | 8.30 | 74909 | 6090.68 | 1.02% |
| 2025-01-16 | 8.03 | 8.20 | 0.17 | 2.12% | 8.03 | 8.31 | 150603 | 12338.27 | 2.05% |
| 2025-01-15 | 7.96 | 8.03 | 0.07 | 0.88% | 7.93 | 8.17 | 112309 | 9030.67 | 1.53% |
| 2025-01-14 | 7.62 | 7.96 | 0.39 | 5.15% | 7.62 | 7.97 | 107499 | 8414.52 | 1.46% |
| 2025-01-13 | 7.49 | 7.57 | 0.01 | 0.13% | 7.31 | 7.63 | 79680 | 5970.76 | 1.08% |
| 2025-01-10 | 7.86 | 7.56 | -0.29 | -3.69% | 7.55 | 7.90 | 73861 | 5700.72 | 1.00% |
| 2025-01-09 | 7.80 | 7.85 | 0.02 | 0.26% | 7.75 | 7.92 | 60411 | 4743.35 | 0.82% |
| 2025-01-08 | 7.85 | 7.83 | -0.08 | -1.01% | 7.60 | 7.92 | 89239 | 6937.17 | 1.21% |
| 2025-01-07 | 7.76 | 7.91 | 0.15 | 1.93% | 7.67 | 7.95 | 79124 | 6169.47 | 1.08% |
| 2025-01-06 | 7.79 | 7.76 | -0.12 | -1.52% | 7.45 | 7.92 | 124707 | 9611.86 | 1.70% |
| 2025-01-03 | 8.37 | 7.88 | -0.54 | -6.41% | 7.79 | 8.46 | 177143 | 14197.85 | 2.41% |
| 2025-01-02 | 8.45 | 8.42 | -0.18 | -2.09% | 8.29 | 8.77 | 138917 | 11863.07 | 1.89% |
| 2024-12-31 | 8.93 | 8.60 | -0.16 | -1.83% | 8.55 | 9.02 | 123853 | 10836.82 | 1.68% |
| 2024-12-30 | 8.95 | 8.76 | -0.18 | -2.01% | 8.72 | 8.95 | 89989 | 7913.96 | 1.22% |
| 2024-12-27 | 8.83 | 8.94 | 0.08 | 0.90% | 8.77 | 9.03 | 119401 | 10682.83 | 1.62% |
| 2024-12-26 | 8.80 | 8.86 | 0.11 | 1.26% | 8.75 | 8.89 | 110512 | 9752.54 | 1.50% |
| 2024-12-25 | 8.85 | 8.75 | -0.18 | -2.02% | 8.51 | 8.89 | 134474 | 11664.80 | 1.83% |
| 2024-12-24 | 8.94 | 8.93 | 0.03 | 0.34% | 8.75 | 9.00 | 145699 | 12917.89 | 1.98% |
| 2024-12-23 | 9.52 | 8.90 | -0.70 | -7.29% | 8.87 | 9.60 | 302624 | 27469.16 | 4.11% |
| 2024-12-20 | 9.78 | 9.60 | -0.09 | -0.93% | 9.58 | 9.97 | 249773 | 24348.71 | 3.40% |
| 2024-12-19 | 9.81 | 9.69 | -0.27 | -2.71% | 9.41 | 9.95 | 369343 | 35525.64 | 5.02% |
| 2024-12-18 | 9.40 | 9.96 | -0.48 | -4.60% | 9.40 | 10.23 | 597505 | 59042.12 | 8.12% |
| 2024-12-17 | 10.99 | 10.44 | -1.16 | -10.00% | 10.44 | 10.99 | 132157 | 13983.12 | 1.80% |
| 2024-12-16 | 11.25 | 11.60 | 0.89 | 8.31% | 10.93 | 11.78 | 883435 | 101524.25 | 12.01% |
| 2024-12-13 | 10.05 | 10.71 | 0.62 | 6.14% | 9.80 | 11.10 | 662480 | 70445.24 | 9.01% |
| 2024-12-12 | 9.97 | 10.09 | 0.12 | 1.20% | 9.77 | 10.66 | 618471 | 63466.29 | 8.41% |
| 2024-12-11 | 9.27 | 9.97 | 0.91 | 10.04% | 9.25 | 9.97 | 616439 | 58993.55 | 8.38% |
| 2024-12-10 | 9.23 | 9.06 | 0.07 | 0.78% | 9.01 | 9.28 | 300380 | 27467.24 | 4.08% |
| 2024-12-09 | 9.10 | 8.99 | -0.10 | -1.10% | 8.85 | 9.13 | 152058 | 13660.99 | 2.07% |
| 2024-12-06 | 9.10 | 9.09 | 0.05 | 0.55% | 8.95 | 9.12 | 191936 | 17381.19 | 2.61% |
| 2024-12-05 | 8.71 | 9.04 | 0.25 | 2.84% | 8.68 | 9.08 | 201262 | 17963.70 | 2.74% |
| 2024-12-04 | 9.05 | 8.79 | -0.23 | -2.55% | 8.74 | 9.05 | 199159 | 17676.13 | 2.71% |
| 2024-12-03 | 9.23 | 9.02 | -0.20 | -2.17% | 8.95 | 9.23 | 308671 | 27980.20 | 4.20% |
| 2024-12-02 | 9.10 | 9.22 | 0.07 | 0.77% | 9.03 | 9.27 | 296018 | 27114.26 | 4.02% |
兰生股份(600826)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。
