| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 7.84 | 7.84 | -0.07 | -0.88% | 7.80 | 7.94 | 40726 | 3190.79 | 0.55% |
| 2025-06-16 | 7.83 | 7.91 | 0.08 | 1.02% | 7.82 | 8.01 | 50403 | 3991.57 | 0.69% |
| 2025-06-13 | 8.06 | 7.83 | -0.25 | -3.09% | 7.81 | 8.10 | 85629 | 6761.49 | 1.16% |
| 2025-06-12 | 7.99 | 8.08 | -0.07 | -0.86% | 7.98 | 8.11 | 87938 | 7082.60 | 1.20% |
| 2025-06-11 | 7.89 | 8.15 | 0.28 | 3.56% | 7.86 | 8.24 | 160860 | 12996.95 | 2.19% |
| 2025-06-10 | 7.90 | 7.87 | -0.04 | -0.51% | 7.75 | 7.94 | 55305 | 4339.74 | 0.75% |
| 2025-06-09 | 7.78 | 7.91 | 0.07 | 0.89% | 7.78 | 7.92 | 54950 | 4330.38 | 0.75% |
| 2025-06-06 | 7.90 | 7.84 | -0.11 | -1.38% | 7.75 | 7.91 | 66591 | 5201.42 | 0.91% |
| 2025-06-05 | 7.89 | 7.95 | 0.11 | 1.40% | 7.81 | 8.05 | 88740 | 7050.09 | 1.21% |
| 2025-06-04 | 7.70 | 7.84 | 0.13 | 1.69% | 7.65 | 7.86 | 80024 | 6214.07 | 1.09% |
| 2025-06-03 | 7.60 | 7.71 | 0.12 | 1.58% | 7.56 | 7.72 | 44224 | 3396.87 | 0.60% |
| 2025-05-30 | 7.70 | 7.59 | -0.12 | -1.56% | 7.58 | 7.70 | 41455 | 3161.76 | 0.56% |
| 2025-05-29 | 7.59 | 7.71 | 0.14 | 1.85% | 7.56 | 7.74 | 60978 | 4676.86 | 0.83% |
| 2025-05-28 | 7.59 | 7.57 | -0.05 | -0.66% | 7.53 | 7.65 | 46004 | 3488.13 | 0.63% |
| 2025-05-27 | 7.69 | 7.62 | -0.07 | -0.91% | 7.56 | 7.73 | 80713 | 6151.22 | 1.10% |
| 2025-05-26 | 7.71 | 7.69 | -0.02 | -0.26% | 7.64 | 7.79 | 73139 | 5634.50 | 0.99% |
| 2025-05-23 | 7.87 | 7.71 | -0.20 | -2.53% | 7.70 | 7.90 | 82861 | 6452.87 | 1.13% |
| 2025-05-22 | 8.01 | 7.91 | -0.03 | -0.38% | 7.87 | 8.29 | 148355 | 12006.43 | 2.02% |
| 2025-05-21 | 8.08 | 7.94 | -0.15 | -1.85% | 7.91 | 8.13 | 76293 | 6092.91 | 1.04% |
| 2025-05-20 | 7.86 | 8.09 | 0.22 | 2.80% | 7.86 | 8.11 | 117260 | 9415.03 | 1.59% |
| 2025-05-19 | 7.78 | 7.87 | 0.12 | 1.55% | 7.73 | 7.94 | 75438 | 5914.30 | 1.03% |
| 2025-05-16 | 7.77 | 7.75 | -0.03 | -0.39% | 7.73 | 7.81 | 37204 | 2887.72 | 0.51% |
| 2025-05-15 | 7.90 | 7.78 | -0.12 | -1.52% | 7.77 | 7.91 | 40604 | 3176.75 | 0.55% |
| 2025-05-14 | 7.81 | 7.90 | 0.07 | 0.89% | 7.75 | 7.94 | 72548 | 5679.76 | 0.99% |
| 2025-05-13 | 7.92 | 7.83 | -0.02 | -0.25% | 7.77 | 8.05 | 74474 | 5862.06 | 1.01% |
| 2025-05-12 | 7.93 | 7.85 | -0.04 | -0.51% | 7.81 | 7.97 | 64788 | 5093.70 | 0.88% |
| 2025-05-09 | 7.94 | 7.89 | -0.11 | -1.38% | 7.85 | 8.00 | 60956 | 4813.91 | 0.83% |
| 2025-05-08 | 7.94 | 8.00 | 0.01 | 0.13% | 7.91 | 8.04 | 52753 | 4214.13 | 0.72% |
| 2025-05-07 | 8.14 | 7.99 | 0.04 | 0.50% | 7.92 | 8.20 | 86556 | 6958.44 | 1.18% |
| 2025-05-06 | 7.88 | 7.95 | 0.19 | 2.45% | 7.79 | 8.02 | 95619 | 7561.36 | 1.30% |
| 2025-04-30 | 7.79 | 7.76 | -0.13 | -1.65% | 7.72 | 7.99 | 123440 | 9656.82 | 1.68% |
| 2025-04-29 | 8.00 | 7.89 | -0.38 | -4.59% | 7.60 | 8.05 | 240072 | 18646.13 | 3.26% |
| 2025-04-28 | 8.41 | 8.27 | -0.14 | -1.66% | 8.24 | 8.45 | 103353 | 8577.50 | 1.41% |
| 2025-04-25 | 8.35 | 8.41 | 0.00 | 0.00% | 8.30 | 8.49 | 127042 | 10687.66 | 1.73% |
| 2025-04-24 | 8.36 | 8.41 | 0.06 | 0.72% | 8.26 | 8.53 | 191612 | 16059.21 | 2.61% |
| 2025-04-23 | 8.54 | 8.35 | -0.24 | -2.79% | 8.22 | 8.66 | 257324 | 21567.69 | 3.50% |
| 2025-04-22 | 8.38 | 8.59 | 0.34 | 4.12% | 8.30 | 8.64 | 283826 | 24161.56 | 3.86% |
| 2025-04-21 | 8.15 | 8.25 | 0.10 | 1.23% | 8.15 | 8.41 | 155257 | 12798.62 | 2.11% |
| 2025-04-18 | 8.30 | 8.15 | -0.16 | -1.93% | 8.11 | 8.30 | 169078 | 13819.07 | 2.30% |
| 2025-04-17 | 7.81 | 8.31 | 0.44 | 5.59% | 7.78 | 8.39 | 322605 | 26296.49 | 4.39% |
| 2025-04-16 | 7.91 | 7.87 | -0.04 | -0.51% | 7.79 | 8.02 | 145740 | 11502.47 | 1.98% |
| 2025-04-15 | 8.20 | 7.91 | -0.34 | -4.12% | 7.91 | 8.20 | 271223 | 21679.68 | 3.69% |
| 2025-04-14 | 7.84 | 8.25 | 0.75 | 10.00% | 7.79 | 8.25 | 175345 | 14306.78 | 2.38% |
| 2025-04-11 | 7.33 | 7.50 | 0.11 | 1.49% | 7.30 | 7.79 | 151330 | 11444.13 | 2.06% |
| 2025-04-10 | 7.35 | 7.39 | 0.18 | 2.50% | 7.30 | 7.52 | 87939 | 6526.85 | 1.20% |
| 2025-04-09 | 6.87 | 7.21 | 0.22 | 3.15% | 6.52 | 7.24 | 119022 | 8222.81 | 1.62% |
| 2025-04-08 | 7.07 | 6.99 | -0.08 | -1.13% | 6.70 | 7.10 | 137480 | 9447.46 | 1.87% |
| 2025-04-07 | 7.37 | 7.07 | -0.78 | -9.94% | 7.07 | 7.51 | 96149 | 6891.63 | 1.31% |
| 2025-04-03 | 7.72 | 7.85 | 0.05 | 0.64% | 7.71 | 7.89 | 40103 | 3139.46 | 0.55% |
| 2025-04-02 | 7.84 | 7.80 | 0.02 | 0.26% | 7.75 | 7.85 | 39339 | 3070.65 | 0.53% |
| 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% |
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。
