| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.57 | 9.66 | 0.38 | 4.09% | 9.41 | 9.68 | 66799 | 6368.92 | 0.91% |
| 2026-03-23 | 9.94 | 9.28 | -0.74 | -7.39% | 9.22 | 9.94 | 100962 | 9602.76 | 1.37% |
| 2026-03-20 | 10.30 | 10.02 | -0.26 | -2.53% | 10.00 | 10.35 | 44161 | 4475.05 | 0.60% |
| 2026-03-19 | 10.41 | 10.28 | -0.18 | -1.72% | 10.25 | 10.55 | 47830 | 4944.66 | 0.65% |
| 2026-03-18 | 10.38 | 10.46 | 0.10 | 0.97% | 10.22 | 10.49 | 63011 | 6531.45 | 0.86% |
| 2026-03-17 | 10.63 | 10.36 | -0.26 | -2.45% | 10.35 | 10.68 | 76393 | 8010.12 | 1.04% |
| 2026-03-16 | 10.87 | 10.62 | -0.30 | -2.75% | 10.55 | 11.01 | 98939 | 10565.09 | 1.35% |
| 2026-03-13 | 11.03 | 10.92 | -0.18 | -1.62% | 10.90 | 11.10 | 52420 | 5759.39 | 0.71% |
| 2026-03-12 | 11.07 | 11.10 | 0.02 | 0.18% | 11.03 | 11.26 | 61767 | 6883.78 | 0.84% |
| 2026-03-11 | 11.14 | 11.08 | -0.06 | -0.54% | 10.98 | 11.19 | 45934 | 5082.84 | 0.62% |
| 2026-03-10 | 11.11 | 11.14 | 0.10 | 0.91% | 11.03 | 11.17 | 43082 | 4781.64 | 0.59% |
| 2026-03-09 | 11.12 | 11.04 | -0.18 | -1.60% | 10.86 | 11.12 | 68482 | 7507.67 | 0.93% |
| 2026-03-06 | 11.04 | 11.22 | 0.12 | 1.08% | 11.02 | 11.24 | 52385 | 5854.47 | 0.71% |
| 2026-03-05 | 11.16 | 11.10 | 0.05 | 0.45% | 10.99 | 11.31 | 68303 | 7561.45 | 0.93% |
| 2026-03-04 | 11.22 | 11.05 | -0.18 | -1.60% | 10.92 | 11.30 | 67910 | 7526.12 | 0.92% |
| 2026-03-03 | 11.63 | 11.23 | -0.36 | -3.11% | 11.21 | 11.76 | 79308 | 9053.48 | 1.08% |
| 2026-03-02 | 11.89 | 11.59 | -0.41 | -3.42% | 11.50 | 11.89 | 75581 | 8816.79 | 1.03% |
| 2026-02-27 | 11.86 | 12.00 | 0.14 | 1.18% | 11.81 | 12.04 | 46707 | 5597.71 | 0.64% |
| 2026-02-26 | 12.01 | 11.86 | -0.14 | -1.17% | 11.81 | 12.05 | 51328 | 6098.80 | 0.70% |
| 2026-02-25 | 12.01 | 12.00 | -0.01 | -0.08% | 11.95 | 12.09 | 57179 | 6864.72 | 0.78% |
| 2026-02-24 | 12.17 | 12.01 | -0.15 | -1.23% | 11.87 | 12.29 | 61787 | 7407.96 | 0.84% |
| 2026-02-13 | 12.27 | 12.16 | -0.11 | -0.90% | 12.16 | 12.42 | 54972 | 6759.15 | 0.75% |
| 2026-02-12 | 12.36 | 12.27 | -0.05 | -0.41% | 12.17 | 12.44 | 53427 | 6555.06 | 0.73% |
| 2026-02-11 | 12.20 | 12.32 | 0.13 | 1.07% | 12.16 | 12.45 | 71747 | 8836.57 | 0.98% |
| 2026-02-10 | 12.32 | 12.19 | -0.09 | -0.73% | 12.16 | 12.32 | 42380 | 5178.12 | 0.58% |
| 2026-02-09 | 12.19 | 12.28 | 0.12 | 0.99% | 12.18 | 12.33 | 58196 | 7134.53 | 0.79% |
| 2026-02-06 | 12.21 | 12.16 | -0.11 | -0.90% | 12.12 | 12.42 | 60273 | 7395.29 | 0.82% |
| 2026-02-05 | 12.50 | 12.27 | -0.25 | -2.00% | 12.21 | 12.52 | 67515 | 8324.78 | 0.92% |
| 2026-02-04 | 12.40 | 12.52 | 0.07 | 0.56% | 12.35 | 12.60 | 70185 | 8768.16 | 0.95% |
| 2026-02-03 | 12.35 | 12.45 | 0.18 | 1.47% | 12.27 | 12.50 | 95510 | 11826.52 | 1.30% |
| 2026-02-02 | 12.70 | 12.27 | -0.56 | -4.36% | 12.26 | 13.06 | 147805 | 18535.48 | 2.01% |
| 2026-01-30 | 12.31 | 12.83 | 0.45 | 3.63% | 12.30 | 12.85 | 158405 | 20056.21 | 2.15% |
| 2026-01-29 | 12.43 | 12.38 | -0.11 | -0.88% | 12.30 | 12.66 | 91945 | 11469.67 | 1.25% |
| 2026-01-28 | 12.46 | 12.49 | -0.03 | -0.24% | 12.41 | 12.75 | 78149 | 9792.60 | 1.06% |
| 2026-01-27 | 12.59 | 12.52 | -0.06 | -0.48% | 12.29 | 12.68 | 111678 | 13897.40 | 1.52% |
| 2026-01-26 | 12.40 | 12.58 | 0.18 | 1.45% | 12.34 | 12.94 | 171657 | 21590.25 | 2.33% |
| 2026-01-23 | 12.22 | 12.40 | 0.31 | 2.56% | 12.09 | 12.50 | 154620 | 19126.57 | 2.10% |
| 2026-01-22 | 11.85 | 12.09 | 0.24 | 2.03% | 11.78 | 12.35 | 146212 | 17688.03 | 1.99% |
| 2026-01-21 | 11.77 | 11.85 | 0.07 | 0.59% | 11.66 | 11.87 | 62799 | 7409.27 | 0.85% |
| 2026-01-20 | 11.85 | 11.78 | -0.12 | -1.01% | 11.74 | 11.94 | 64022 | 7559.85 | 0.87% |
| 2026-01-19 | 11.90 | 11.90 | 0.06 | 0.51% | 11.76 | 11.93 | 69377 | 8208.44 | 0.94% |
| 2026-01-16 | 12.10 | 11.84 | -0.19 | -1.58% | 11.65 | 12.10 | 108145 | 12774.01 | 1.47% |
| 2026-01-15 | 12.00 | 12.03 | -0.06 | -0.50% | 11.95 | 12.18 | 105365 | 12671.54 | 1.43% |
| 2026-01-14 | 12.00 | 12.09 | 0.09 | 0.75% | 11.90 | 12.29 | 207590 | 25146.83 | 2.82% |
| 2026-01-13 | 12.42 | 12.00 | -0.43 | -3.46% | 12.00 | 12.44 | 236244 | 28856.08 | 3.21% |
| 2026-01-12 | 12.27 | 12.43 | 0.39 | 3.24% | 12.07 | 12.64 | 270244 | 33255.77 | 3.67% |
| 2026-01-09 | 12.26 | 12.04 | -0.04 | -0.33% | 11.90 | 12.30 | 229079 | 27607.46 | 3.11% |
| 2026-01-08 | 11.84 | 12.08 | 0.23 | 1.94% | 11.75 | 12.10 | 239193 | 28512.47 | 3.25% |
| 2026-01-07 | 11.74 | 11.85 | -0.13 | -1.09% | 11.72 | 11.97 | 264180 | 31208.11 | 3.59% |
| 2026-01-06 | 11.76 | 11.98 | 0.39 | 3.36% | 11.68 | 12.11 | 443159 | 52918.69 | 6.02% |
| 2026-01-05 | 11.13 | 11.59 | 1.05 | 9.96% | 11.13 | 11.59 | 155012 | 17860.37 | 2.11% |
| 2025-12-31 | 10.55 | 10.54 | -0.01 | -0.09% | 10.45 | 10.61 | 57842 | 6082.40 | 0.79% |
| 2025-12-30 | 10.53 | 10.55 | -0.07 | -0.66% | 10.51 | 10.66 | 40107 | 4247.38 | 0.55% |
| 2025-12-29 | 10.81 | 10.62 | -0.19 | -1.76% | 10.55 | 10.81 | 65754 | 6994.08 | 0.89% |
| 2025-12-26 | 10.71 | 10.81 | 0.07 | 0.65% | 10.68 | 10.92 | 65913 | 7117.64 | 0.90% |
| 2025-12-25 | 10.68 | 10.74 | 0.01 | 0.09% | 10.68 | 10.81 | 44260 | 4756.20 | 0.60% |
| 2025-12-24 | 10.71 | 10.73 | 0.02 | 0.19% | 10.61 | 10.75 | 42885 | 4576.06 | 0.58% |
| 2025-12-23 | 10.69 | 10.71 | -0.03 | -0.28% | 10.67 | 10.85 | 51465 | 5520.28 | 0.70% |
| 2025-12-22 | 10.78 | 10.74 | -0.01 | -0.09% | 10.72 | 10.86 | 64219 | 6933.42 | 0.87% |
| 2025-12-19 | 10.60 | 10.75 | 0.24 | 2.28% | 10.50 | 10.75 | 67941 | 7238.77 | 0.92% |
| 2025-12-18 | 10.50 | 10.51 | 0.01 | 0.10% | 10.42 | 10.69 | 59167 | 6268.78 | 0.80% |
| 2025-12-17 | 10.41 | 10.50 | 0.08 | 0.77% | 10.20 | 10.52 | 60631 | 6296.74 | 0.82% |
| 2025-12-16 | 10.53 | 10.42 | -0.17 | -1.61% | 10.36 | 10.67 | 72622 | 7596.39 | 0.99% |
| 2025-12-15 | 10.45 | 10.59 | 0.04 | 0.38% | 10.43 | 10.74 | 66693 | 7084.34 | 0.91% |
| 2025-12-12 | 10.77 | 10.55 | -0.15 | -1.40% | 10.54 | 10.80 | 75974 | 8081.14 | 1.03% |
| 2025-12-11 | 11.01 | 10.70 | -0.31 | -2.82% | 10.70 | 11.04 | 73044 | 7903.44 | 0.99% |
| 2025-12-10 | 10.94 | 11.01 | 0.01 | 0.09% | 10.90 | 11.12 | 71409 | 7851.89 | 0.97% |
| 2025-12-09 | 11.29 | 11.00 | -0.33 | -2.91% | 11.00 | 11.35 | 99218 | 11048.11 | 1.35% |
| 2025-12-08 | 11.47 | 11.33 | -0.14 | -1.22% | 11.26 | 11.59 | 116414 | 13209.41 | 1.58% |
| 2025-12-05 | 11.17 | 11.47 | 0.32 | 2.87% | 11.08 | 11.49 | 120735 | 13648.67 | 1.64% |
| 2025-12-04 | 11.20 | 11.15 | -0.04 | -0.36% | 11.04 | 11.34 | 95458 | 10681.14 | 1.30% |
| 2025-12-03 | 11.38 | 11.19 | -0.21 | -1.84% | 11.16 | 11.43 | 105005 | 11805.27 | 1.43% |
| 2025-12-02 | 11.46 | 11.40 | -0.17 | -1.47% | 11.37 | 11.66 | 143740 | 16490.33 | 1.95% |
| 2025-12-01 | 11.92 | 11.57 | -0.32 | -2.69% | 11.46 | 11.97 | 209762 | 24365.51 | 2.85% |
| 2025-11-28 | 12.00 | 11.89 | -0.11 | -0.92% | 11.68 | 12.06 | 187857 | 22202.56 | 2.55% |
| 2025-11-27 | 12.30 | 12.00 | -0.37 | -2.99% | 11.94 | 12.45 | 221454 | 26684.24 | 3.01% |
| 2025-11-26 | 12.41 | 12.37 | -0.28 | -2.21% | 12.18 | 12.67 | 302292 | 37515.23 | 4.11% |
| 2025-11-25 | 12.36 | 12.65 | 0.30 | 2.43% | 11.96 | 12.69 | 396521 | 49277.93 | 5.39% |
| 2025-11-24 | 11.96 | 12.35 | 0.42 | 3.52% | 11.91 | 12.35 | 410476 | 49824.00 | 5.58% |
| 2025-11-21 | 12.00 | 11.93 | 0.17 | 1.45% | 11.65 | 12.70 | 576845 | 69797.61 | 7.84% |
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。
