| 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 | 10.75 | 10.62 | -0.17 | -1.58% | 10.57 | 10.81 | 127016 | 13529.94 | 1.73% |
| 2025-10-24 | 11.00 | 10.79 | -0.32 | -2.88% | 10.75 | 11.06 | 217485 | 23663.29 | 2.96% |
| 2025-10-23 | 10.65 | 11.11 | 0.47 | 4.42% | 10.60 | 11.15 | 324252 | 35584.82 | 4.41% |
| 2025-10-22 | 10.51 | 10.64 | 0.14 | 1.33% | 10.45 | 10.88 | 170571 | 18259.38 | 2.32% |
| 2025-10-21 | 10.18 | 10.50 | 0.32 | 3.14% | 10.17 | 10.50 | 106218 | 10995.42 | 1.44% |
| 2025-10-20 | 10.28 | 10.18 | -0.04 | -0.39% | 10.12 | 10.43 | 80070 | 8204.32 | 1.09% |
| 2025-10-17 | 10.36 | 10.22 | -0.18 | -1.73% | 10.20 | 10.49 | 81416 | 8417.86 | 1.11% |
| 2025-10-16 | 10.46 | 10.40 | -0.09 | -0.86% | 10.36 | 10.57 | 81461 | 8516.94 | 1.11% |
| 2025-10-15 | 10.28 | 10.49 | 0.22 | 2.14% | 10.18 | 10.55 | 114350 | 11890.40 | 1.55% |
| 2025-10-14 | 10.22 | 10.27 | 0.12 | 1.18% | 10.21 | 10.41 | 93524 | 9638.60 | 1.27% |
| 2025-10-13 | 9.80 | 10.21 | -0.07 | -0.68% | 9.75 | 10.22 | 80483 | 8084.08 | 1.09% |
| 2025-10-10 | 10.19 | 10.28 | 0.07 | 0.69% | 10.11 | 10.40 | 94836 | 9779.69 | 1.29% |
| 2025-10-09 | 10.37 | 10.21 | -0.22 | -2.11% | 10.05 | 10.38 | 116487 | 11827.49 | 1.58% |
| 2025-09-30 | 10.33 | 10.43 | 0.08 | 0.77% | 10.30 | 10.47 | 71229 | 7399.17 | 0.97% |
| 2025-09-29 | 10.24 | 10.35 | 0.15 | 1.47% | 10.06 | 10.45 | 106063 | 10937.38 | 1.44% |
| 2025-09-26 | 10.36 | 10.20 | -0.21 | -2.02% | 10.18 | 10.47 | 89191 | 9178.64 | 1.21% |
| 2025-09-25 | 10.14 | 10.41 | 0.17 | 1.66% | 10.14 | 10.43 | 118043 | 12200.28 | 1.60% |
| 2025-09-24 | 10.06 | 10.24 | 0.18 | 1.79% | 9.97 | 10.29 | 122279 | 12472.70 | 1.66% |
| 2025-09-23 | 10.14 | 10.06 | -0.12 | -1.18% | 9.80 | 10.16 | 157298 | 15619.96 | 2.14% |
| 2025-09-22 | 10.56 | 10.18 | -0.41 | -3.87% | 10.12 | 10.56 | 132445 | 13588.46 | 1.80% |
| 2025-09-19 | 10.40 | 10.59 | 0.14 | 1.34% | 10.17 | 10.71 | 188497 | 19609.54 | 2.56% |
| 2025-09-18 | 10.83 | 10.45 | -0.35 | -3.24% | 10.39 | 10.89 | 176919 | 18880.54 | 2.41% |
| 2025-09-17 | 11.00 | 10.80 | -0.18 | -1.64% | 10.75 | 11.01 | 145473 | 15727.38 | 1.98% |
| 2025-09-16 | 10.66 | 10.98 | 0.28 | 2.62% | 10.63 | 11.02 | 234727 | 25648.53 | 3.19% |
| 2025-09-15 | 10.73 | 10.70 | -0.02 | -0.19% | 10.54 | 10.76 | 132191 | 14065.87 | 1.80% |
| 2025-09-12 | 10.65 | 10.72 | -0.01 | -0.09% | 10.65 | 10.95 | 181508 | 19551.20 | 2.47% |
| 2025-09-11 | 10.95 | 10.73 | -0.33 | -2.98% | 10.45 | 10.95 | 295800 | 31507.43 | 4.02% |
| 2025-09-10 | 10.95 | 11.06 | -0.13 | -1.16% | 10.73 | 11.09 | 227908 | 24909.68 | 3.10% |
| 2025-09-09 | 11.90 | 11.19 | -0.85 | -7.06% | 10.85 | 11.90 | 423957 | 47997.00 | 5.76% |
| 2025-09-08 | 12.50 | 12.04 | -0.71 | -5.57% | 12.01 | 12.72 | 377784 | 46228.36 | 5.14% |
| 2025-09-05 | 13.00 | 12.75 | -0.07 | -0.55% | 12.35 | 13.00 | 381457 | 48244.13 | 5.19% |
| 2025-09-04 | 12.45 | 12.82 | 0.41 | 3.30% | 12.00 | 13.24 | 598520 | 75932.02 | 8.14% |
| 2025-09-03 | 12.00 | 12.41 | 0.66 | 5.62% | 11.70 | 12.88 | 554308 | 68081.97 | 7.54% |
| 2025-09-02 | 12.01 | 11.75 | -0.43 | -3.53% | 11.67 | 12.19 | 339087 | 40215.16 | 4.61% |
| 2025-09-01 | 11.26 | 12.18 | 0.59 | 5.09% | 11.21 | 12.60 | 513776 | 60750.95 | 6.99% |
| 2025-08-29 | 12.20 | 11.59 | -0.37 | -3.09% | 11.48 | 12.30 | 463832 | 54856.61 | 6.31% |
| 2025-08-28 | 11.10 | 11.96 | 0.72 | 6.41% | 11.08 | 12.14 | 636398 | 74410.29 | 8.65% |
| 2025-08-27 | 11.20 | 11.24 | 0.06 | 0.54% | 11.18 | 11.72 | 447613 | 51046.64 | 6.09% |
| 2025-08-26 | 11.23 | 11.18 | -0.05 | -0.45% | 11.11 | 11.24 | 136762 | 15269.52 | 1.86% |
| 2025-08-25 | 11.22 | 11.23 | 0.02 | 0.18% | 11.16 | 11.29 | 180302 | 20243.27 | 2.45% |
| 2025-08-22 | 11.15 | 11.21 | 0.07 | 0.63% | 11.05 | 11.21 | 178825 | 19903.85 | 2.43% |
| 2025-08-21 | 11.46 | 11.14 | -0.10 | -0.89% | 11.11 | 11.50 | 214405 | 24119.99 | 2.91% |
| 2025-08-20 | 11.10 | 11.24 | 0.14 | 1.26% | 11.01 | 11.25 | 209238 | 23371.88 | 2.84% |
| 2025-08-19 | 11.14 | 11.10 | -0.03 | -0.27% | 11.01 | 11.18 | 173591 | 19266.32 | 2.36% |
| 2025-08-18 | 11.03 | 11.13 | 0.17 | 1.55% | 10.92 | 11.15 | 248375 | 27426.24 | 3.38% |
| 2025-08-15 | 10.74 | 10.96 | 0.19 | 1.76% | 10.74 | 10.96 | 196666 | 21352.81 | 2.67% |
| 2025-08-14 | 11.02 | 10.77 | -0.27 | -2.45% | 10.73 | 11.06 | 257909 | 28108.58 | 3.51% |
| 2025-08-13 | 11.16 | 11.04 | -0.20 | -1.78% | 10.94 | 11.18 | 274311 | 30247.57 | 3.73% |
| 2025-08-12 | 11.15 | 11.24 | 0.15 | 1.35% | 11.05 | 11.56 | 455733 | 51458.05 | 6.20% |
| 2025-08-11 | 10.93 | 11.09 | 0.16 | 1.46% | 10.90 | 11.09 | 211064 | 23252.21 | 2.87% |
| 2025-08-08 | 10.89 | 10.93 | 0.05 | 0.46% | 10.80 | 10.97 | 183978 | 20047.81 | 2.50% |
| 2025-08-07 | 10.93 | 10.88 | -0.07 | -0.64% | 10.82 | 10.99 | 189454 | 20632.69 | 2.58% |
| 2025-08-06 | 11.02 | 10.95 | -0.08 | -0.73% | 10.85 | 11.03 | 247575 | 27081.30 | 3.37% |
| 2025-08-05 | 11.01 | 11.03 | -0.02 | -0.18% | 10.91 | 11.10 | 277774 | 30584.08 | 3.78% |
| 2025-08-04 | 10.86 | 11.05 | 0.06 | 0.55% | 10.80 | 11.39 | 388781 | 43121.34 | 5.29% |
| 2025-08-01 | 10.90 | 10.99 | 0.14 | 1.29% | 10.76 | 11.07 | 330691 | 36147.80 | 4.50% |
| 2025-07-31 | 11.03 | 10.85 | -0.32 | -2.86% | 10.79 | 11.19 | 430050 | 47034.57 | 5.85% |
| 2025-07-30 | 11.45 | 11.17 | -0.33 | -2.87% | 11.17 | 11.63 | 549419 | 62540.57 | 7.47% |
| 2025-07-29 | 11.93 | 11.50 | -0.33 | -2.79% | 11.31 | 12.06 | 662769 | 76597.91 | 9.01% |
| 2025-07-28 | 11.77 | 11.83 | -0.38 | -3.11% | 11.19 | 12.54 | 917841 | 107148.97 | 12.48% |
| 2025-07-25 | 13.54 | 12.21 | -1.33 | -9.82% | 12.20 | 14.28 | 1125360 | 151988.45 | 15.30% |
| 2025-07-24 | 13.08 | 13.54 | -0.22 | -1.60% | 12.71 | 14.08 | 907589 | 123983.40 | 12.34% |
| 2025-07-23 | 13.99 | 13.76 | -1.53 | -10.01% | 13.76 | 14.69 | 1184881 | 165392.16 | 16.11% |
| 2025-07-22 | 13.38 | 15.29 | 1.39 | 10.00% | 12.51 | 15.29 | 1467864 | 200594.16 | 19.96% |
| 2025-07-21 | 14.71 | 13.90 | -0.59 | -4.07% | 13.46 | 15.48 | 1190708 | 174433.23 | 16.19% |
| 2025-07-18 | 13.68 | 14.49 | 1.32 | 10.02% | 13.60 | 14.49 | 1316587 | 187236.50 | 17.90% |
| 2025-07-17 | 12.60 | 13.17 | 1.20 | 10.03% | 12.54 | 13.17 | 428426 | 55730.12 | 5.82% |
| 2025-07-16 | 11.97 | 11.97 | 1.09 | 10.02% | 11.97 | 11.97 | 91565 | 10960.33 | 1.24% |
| 2025-07-15 | 10.88 | 10.88 | 0.99 | 10.01% | 10.62 | 10.88 | 756017 | 82098.00 | 10.28% |
| 2025-07-14 | 9.89 | 9.89 | 0.90 | 10.01% | 9.89 | 9.89 | 80704 | 7981.67 | 1.10% |
| 2025-07-11 | 8.29 | 8.99 | 0.82 | 10.04% | 8.28 | 8.99 | 356570 | 31337.34 | 4.85% |
| 2025-07-10 | 8.13 | 8.17 | 0.03 | 0.37% | 8.11 | 8.19 | 36548 | 2981.70 | 0.50% |
| 2025-07-09 | 8.04 | 8.14 | 0.09 | 1.12% | 8.04 | 8.23 | 57259 | 4658.58 | 0.78% |
| 2025-07-08 | 8.00 | 8.05 | 0.07 | 0.88% | 7.97 | 8.08 | 34932 | 2804.45 | 0.47% |
| 2025-07-07 | 7.95 | 7.98 | -0.01 | -0.13% | 7.95 | 8.03 | 40787 | 3256.80 | 0.55% |
| 2025-07-04 | 8.13 | 7.99 | -0.14 | -1.72% | 7.95 | 8.16 | 66472 | 5328.30 | 0.90% |
| 2025-07-03 | 8.13 | 8.13 | -0.01 | -0.12% | 8.08 | 8.18 | 55105 | 4477.71 | 0.75% |
| 2025-07-02 | 8.20 | 8.14 | -0.06 | -0.73% | 8.07 | 8.24 | 57702 | 4685.97 | 0.78% |
| 2025-07-01 | 8.18 | 8.20 | 0.00 | 0.00% | 8.15 | 8.30 | 62932 | 5169.44 | 0.86% |
| 2025-06-30 | 8.16 | 8.20 | 0.02 | 0.24% | 8.07 | 8.25 | 99203 | 8090.18 | 1.35% |
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。
