| 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 | 5.40 | 5.40 | 0.00 | 0.00% | 5.34 | 5.45 | 78597 | 4243.48 | 1.51% |
| 2025-10-24 | 5.47 | 5.40 | -0.08 | -1.46% | 5.39 | 5.48 | 61658 | 3343.43 | 1.19% |
| 2025-10-23 | 5.43 | 5.48 | 0.05 | 0.92% | 5.38 | 5.48 | 86077 | 4669.51 | 1.66% |
| 2025-10-22 | 5.36 | 5.43 | 0.04 | 0.74% | 5.36 | 5.48 | 97953 | 5320.79 | 1.89% |
| 2025-10-21 | 5.21 | 5.39 | 0.18 | 3.45% | 5.21 | 5.39 | 124697 | 6624.80 | 2.40% |
| 2025-10-20 | 5.23 | 5.21 | 0.03 | 0.58% | 5.16 | 5.24 | 56474 | 2935.31 | 1.09% |
| 2025-10-17 | 5.23 | 5.18 | -0.04 | -0.77% | 5.17 | 5.26 | 72098 | 3757.25 | 1.39% |
| 2025-10-16 | 5.28 | 5.22 | -0.04 | -0.76% | 5.19 | 5.28 | 61930 | 3238.90 | 1.19% |
| 2025-10-15 | 5.25 | 5.26 | 0.01 | 0.19% | 5.18 | 5.28 | 84407 | 4431.97 | 1.62% |
| 2025-10-14 | 5.23 | 5.25 | 0.04 | 0.77% | 5.19 | 5.27 | 108784 | 5692.06 | 2.09% |
| 2025-10-13 | 5.10 | 5.21 | 0.03 | 0.58% | 4.99 | 5.25 | 117388 | 6029.50 | 2.26% |
| 2025-10-10 | 5.11 | 5.18 | 0.07 | 1.37% | 5.09 | 5.25 | 99118 | 5140.18 | 1.91% |
| 2025-10-09 | 5.19 | 5.11 | -0.07 | -1.35% | 5.07 | 5.21 | 103284 | 5297.45 | 1.99% |
| 2025-09-30 | 5.20 | 5.18 | 0.00 | 0.00% | 5.14 | 5.21 | 68651 | 3548.28 | 1.32% |
| 2025-09-29 | 5.13 | 5.18 | 0.03 | 0.58% | 5.05 | 5.21 | 83290 | 4291.65 | 1.60% |
| 2025-09-26 | 5.10 | 5.15 | 0.07 | 1.38% | 5.03 | 5.20 | 77349 | 3976.40 | 1.49% |
| 2025-09-25 | 5.15 | 5.08 | -0.06 | -1.17% | 5.08 | 5.20 | 83072 | 4268.54 | 1.60% |
| 2025-09-24 | 5.03 | 5.14 | 0.10 | 1.98% | 4.97 | 5.16 | 89540 | 4567.77 | 1.72% |
| 2025-09-23 | 5.12 | 5.04 | -0.11 | -2.14% | 4.92 | 5.14 | 104338 | 5224.21 | 2.01% |
| 2025-09-22 | 5.25 | 5.15 | -0.08 | -1.53% | 5.12 | 5.25 | 55485 | 2859.61 | 1.07% |
| 2025-09-19 | 5.27 | 5.23 | -0.03 | -0.57% | 5.16 | 5.27 | 80759 | 4211.76 | 1.55% |
| 2025-09-18 | 5.38 | 5.26 | -0.11 | -2.05% | 5.21 | 5.39 | 118599 | 6303.98 | 2.28% |
| 2025-09-17 | 5.40 | 5.37 | -0.03 | -0.56% | 5.34 | 5.41 | 77839 | 4187.15 | 1.50% |
| 2025-09-16 | 5.31 | 5.40 | 0.09 | 1.69% | 5.29 | 5.41 | 101387 | 5436.60 | 1.95% |
| 2025-09-15 | 5.37 | 5.31 | -0.06 | -1.12% | 5.25 | 5.37 | 72517 | 3837.70 | 1.40% |
| 2025-09-12 | 5.36 | 5.37 | 0.02 | 0.37% | 5.30 | 5.38 | 69546 | 3717.95 | 1.34% |
| 2025-09-11 | 5.30 | 5.35 | 0.04 | 0.75% | 5.23 | 5.35 | 76613 | 4056.18 | 1.47% |
| 2025-09-10 | 5.29 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 65627 | 3474.96 | 1.26% |
| 2025-09-09 | 5.26 | 5.28 | 0.01 | 0.19% | 5.23 | 5.31 | 71909 | 3792.21 | 1.38% |
| 2025-09-08 | 5.24 | 5.27 | 0.04 | 0.76% | 5.21 | 5.31 | 83382 | 4390.52 | 1.61% |
| 2025-09-05 | 5.25 | 5.23 | 0.00 | 0.00% | 5.14 | 5.25 | 85295 | 4435.61 | 1.64% |
| 2025-09-04 | 5.16 | 5.23 | 0.07 | 1.36% | 5.13 | 5.29 | 104650 | 5468.66 | 2.01% |
| 2025-09-03 | 5.25 | 5.16 | -0.09 | -1.71% | 5.13 | 5.28 | 94463 | 4905.00 | 1.82% |
| 2025-09-02 | 5.25 | 5.25 | -0.04 | -0.76% | 5.11 | 5.29 | 133751 | 6950.18 | 2.57% |
| 2025-09-01 | 5.19 | 5.29 | 0.12 | 2.32% | 5.17 | 5.36 | 153163 | 8117.59 | 2.95% |
| 2025-08-29 | 5.23 | 5.17 | -0.05 | -0.96% | 5.12 | 5.25 | 107981 | 5592.51 | 2.08% |
| 2025-08-28 | 5.39 | 5.22 | -0.16 | -2.97% | 5.03 | 5.46 | 184721 | 9682.10 | 3.56% |
| 2025-08-27 | 5.55 | 5.38 | -0.16 | -2.89% | 5.35 | 5.61 | 142358 | 7841.46 | 2.74% |
| 2025-08-26 | 5.47 | 5.54 | 0.07 | 1.28% | 5.43 | 5.62 | 104807 | 5795.14 | 2.02% |
| 2025-08-25 | 5.49 | 5.47 | -0.02 | -0.36% | 5.43 | 5.53 | 87616 | 4789.02 | 1.69% |
| 2025-08-22 | 5.55 | 5.49 | -0.04 | -0.72% | 5.41 | 5.56 | 98654 | 5397.07 | 1.90% |
| 2025-08-21 | 5.53 | 5.53 | 0.00 | 0.00% | 5.50 | 5.59 | 85724 | 4744.93 | 1.65% |
| 2025-08-20 | 5.49 | 5.53 | 0.06 | 1.10% | 5.45 | 5.53 | 83989 | 4618.28 | 1.62% |
| 2025-08-19 | 5.39 | 5.47 | 0.08 | 1.48% | 5.37 | 5.51 | 97864 | 5327.98 | 1.88% |
| 2025-08-18 | 5.39 | 5.39 | 0.00 | 0.00% | 5.38 | 5.46 | 106671 | 5775.28 | 2.05% |
| 2025-08-15 | 5.41 | 5.39 | -0.02 | -0.37% | 5.37 | 5.50 | 108401 | 5877.28 | 2.09% |
| 2025-08-14 | 5.56 | 5.41 | -0.13 | -2.35% | 5.40 | 5.56 | 82140 | 4487.89 | 1.58% |
| 2025-08-13 | 5.64 | 5.54 | -0.05 | -0.89% | 5.51 | 5.65 | 67975 | 3772.81 | 1.31% |
| 2025-08-12 | 5.65 | 5.59 | -0.01 | -0.18% | 5.55 | 5.65 | 66153 | 3700.82 | 1.27% |
| 2025-08-11 | 5.59 | 5.60 | 0.06 | 1.08% | 5.52 | 5.62 | 90333 | 5043.05 | 1.74% |
| 2025-08-08 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.57 | 66495 | 3667.93 | 1.28% |
| 2025-08-07 | 5.56 | 5.50 | -0.06 | -1.08% | 5.49 | 5.56 | 53265 | 2935.63 | 1.03% |
| 2025-08-06 | 5.54 | 5.56 | 0.06 | 1.09% | 5.46 | 5.60 | 97989 | 5418.56 | 1.89% |
| 2025-08-05 | 5.50 | 5.50 | 0.03 | 0.55% | 5.43 | 5.54 | 73908 | 4065.29 | 1.42% |
| 2025-08-04 | 5.37 | 5.47 | 0.09 | 1.67% | 5.33 | 5.48 | 77390 | 4202.94 | 1.49% |
| 2025-08-01 | 5.29 | 5.38 | 0.09 | 1.70% | 5.28 | 5.40 | 82824 | 4443.34 | 1.59% |
| 2025-07-31 | 5.35 | 5.29 | -0.10 | -1.86% | 5.27 | 5.39 | 70110 | 3721.59 | 1.35% |
| 2025-07-30 | 5.41 | 5.39 | -0.02 | -0.37% | 5.33 | 5.44 | 55035 | 2960.05 | 1.06% |
| 2025-07-29 | 5.42 | 5.41 | 0.01 | 0.19% | 5.29 | 5.43 | 86118 | 4615.58 | 1.66% |
| 2025-07-28 | 5.41 | 5.40 | -0.01 | -0.18% | 5.36 | 5.43 | 61348 | 3309.41 | 1.18% |
| 2025-07-25 | 5.36 | 5.41 | 0.04 | 0.74% | 5.35 | 5.46 | 65595 | 3533.85 | 1.26% |
| 2025-07-24 | 5.34 | 5.37 | 0.04 | 0.75% | 5.33 | 5.41 | 67754 | 3640.04 | 1.30% |
| 2025-07-23 | 5.40 | 5.33 | -0.08 | -1.48% | 5.32 | 5.41 | 76047 | 4075.98 | 1.46% |
| 2025-07-22 | 5.40 | 5.41 | 0.02 | 0.37% | 5.32 | 5.46 | 98398 | 5293.75 | 1.89% |
| 2025-07-21 | 5.30 | 5.39 | 0.09 | 1.70% | 5.28 | 5.40 | 86841 | 4658.08 | 1.67% |
| 2025-07-18 | 5.31 | 5.30 | 0.01 | 0.19% | 5.23 | 5.32 | 82255 | 4330.41 | 1.58% |
| 2025-07-17 | 5.35 | 5.29 | -0.02 | -0.38% | 5.28 | 5.38 | 96613 | 5149.53 | 1.86% |
| 2025-07-16 | 5.29 | 5.31 | 0.02 | 0.38% | 5.25 | 5.34 | 72961 | 3870.28 | 1.40% |
| 2025-07-15 | 5.37 | 5.29 | -0.11 | -2.04% | 5.20 | 5.40 | 126007 | 6642.16 | 2.43% |
| 2025-07-14 | 5.28 | 5.40 | 0.12 | 2.27% | 5.26 | 5.51 | 173448 | 9366.89 | 3.34% |
| 2025-07-11 | 5.35 | 5.28 | -0.09 | -1.68% | 5.22 | 5.37 | 125311 | 6629.87 | 2.41% |
| 2025-07-10 | 5.35 | 5.37 | 0.03 | 0.56% | 5.29 | 5.39 | 108370 | 5791.74 | 2.09% |
| 2025-07-09 | 5.35 | 5.34 | -0.04 | -0.74% | 5.30 | 5.51 | 153134 | 8212.34 | 2.95% |
| 2025-07-08 | 5.60 | 5.38 | -0.11 | -2.00% | 5.35 | 5.62 | 214540 | 11593.43 | 4.13% |
| 2025-07-07 | 5.47 | 5.49 | 0.20 | 3.78% | 5.35 | 5.74 | 328730 | 17997.83 | 6.33% |
| 2025-07-04 | 5.36 | 5.29 | -0.08 | -1.49% | 5.28 | 5.49 | 166674 | 8939.69 | 3.21% |
| 2025-07-03 | 5.31 | 5.37 | 0.08 | 1.51% | 5.25 | 5.54 | 229049 | 12340.14 | 4.41% |
| 2025-07-02 | 5.28 | 5.29 | 0.00 | 0.00% | 5.23 | 5.31 | 100934 | 5318.75 | 1.94% |
| 2025-07-01 | 5.19 | 5.29 | 0.09 | 1.73% | 5.18 | 5.34 | 192695 | 10138.79 | 3.71% |
| 2025-06-30 | 5.17 | 5.20 | 0.03 | 0.58% | 5.10 | 5.27 | 146375 | 7586.63 | 2.82% |
春兰股份(600854)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。
