| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.27 | 5.34 | 0.09 | 1.71% | 5.23 | 5.34 | 86087 | 4567.63 | 1.66% |
| 2026-02-02 | 5.28 | 5.25 | -0.04 | -0.76% | 5.22 | 5.38 | 116021 | 6179.08 | 2.23% |
| 2026-01-30 | 5.24 | 5.29 | 0.05 | 0.95% | 5.20 | 5.31 | 83538 | 4392.98 | 1.61% |
| 2026-01-29 | 5.27 | 5.24 | -0.04 | -0.76% | 5.20 | 5.30 | 75221 | 3950.48 | 1.45% |
| 2026-01-28 | 5.25 | 5.28 | 0.04 | 0.76% | 5.22 | 5.30 | 80972 | 4261.63 | 1.56% |
| 2026-01-27 | 5.31 | 5.24 | -0.07 | -1.32% | 5.16 | 5.32 | 108946 | 5686.73 | 2.10% |
| 2026-01-26 | 5.31 | 5.31 | -0.01 | -0.19% | 5.24 | 5.36 | 85896 | 4552.02 | 1.65% |
| 2026-01-23 | 5.31 | 5.32 | 0.00 | 0.00% | 5.27 | 5.33 | 56776 | 3007.90 | 1.09% |
| 2026-01-22 | 5.24 | 5.32 | 0.08 | 1.53% | 5.22 | 5.35 | 83388 | 4407.51 | 1.61% |
| 2026-01-21 | 5.20 | 5.24 | 0.02 | 0.38% | 5.17 | 5.24 | 70443 | 3669.45 | 1.36% |
| 2026-01-20 | 5.17 | 5.22 | 0.06 | 1.16% | 5.12 | 5.25 | 100758 | 5240.27 | 1.94% |
| 2026-01-19 | 5.07 | 5.16 | 0.09 | 1.78% | 5.04 | 5.19 | 85530 | 4371.50 | 1.65% |
| 2026-01-16 | 5.09 | 5.07 | -0.01 | -0.20% | 5.04 | 5.10 | 61889 | 3138.57 | 1.19% |
| 2026-01-15 | 5.07 | 5.08 | 0.01 | 0.20% | 5.03 | 5.10 | 69321 | 3516.47 | 1.33% |
| 2026-01-14 | 5.05 | 5.07 | 0.02 | 0.40% | 5.01 | 5.11 | 111402 | 5637.25 | 2.14% |
| 2026-01-13 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.16 | 113536 | 5782.25 | 2.19% |
| 2026-01-12 | 5.04 | 5.08 | 0.06 | 1.20% | 5.00 | 5.09 | 99178 | 5007.04 | 1.91% |
| 2026-01-09 | 5.02 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 85010 | 4266.68 | 1.64% |
| 2026-01-08 | 4.95 | 5.04 | 0.07 | 1.41% | 4.92 | 5.05 | 92641 | 4630.80 | 1.78% |
| 2026-01-07 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.01 | 89770 | 4458.32 | 1.73% |
| 2026-01-06 | 5.00 | 5.00 | 0.00 | 0.00% | 4.97 | 5.05 | 105892 | 5301.01 | 2.04% |
| 2026-01-05 | 4.98 | 5.00 | 0.01 | 0.20% | 4.96 | 5.03 | 82682 | 4127.57 | 1.59% |
| 2025-12-31 | 4.94 | 4.99 | 0.05 | 1.01% | 4.88 | 4.99 | 65662 | 3244.47 | 1.26% |
| 2025-12-30 | 4.99 | 4.94 | -0.05 | -1.00% | 4.92 | 4.99 | 75848 | 3755.34 | 1.46% |
| 2025-12-29 | 5.02 | 4.99 | -0.02 | -0.40% | 4.95 | 5.03 | 58035 | 2891.36 | 1.12% |
| 2025-12-26 | 5.05 | 5.01 | -0.05 | -0.99% | 5.00 | 5.07 | 57990 | 2921.38 | 1.12% |
| 2025-12-25 | 5.02 | 5.06 | 0.06 | 1.20% | 4.97 | 5.06 | 59316 | 2982.03 | 1.14% |
| 2025-12-24 | 4.99 | 5.00 | 0.02 | 0.40% | 4.95 | 5.01 | 51473 | 2567.64 | 0.99% |
| 2025-12-23 | 5.00 | 4.98 | -0.03 | -0.60% | 4.96 | 5.03 | 44221 | 2206.18 | 0.85% |
| 2025-12-22 | 5.05 | 5.01 | -0.05 | -0.99% | 5.00 | 5.08 | 70468 | 3549.64 | 1.36% |
| 2025-12-19 | 4.95 | 5.06 | 0.11 | 2.22% | 4.93 | 5.06 | 66213 | 3325.21 | 1.27% |
| 2025-12-18 | 4.87 | 4.95 | 0.07 | 1.43% | 4.83 | 5.02 | 89186 | 4409.91 | 1.72% |
| 2025-12-17 | 4.87 | 4.88 | 0.01 | 0.21% | 4.80 | 4.93 | 84155 | 4093.90 | 1.62% |
| 2025-12-16 | 4.96 | 4.87 | -0.08 | -1.62% | 4.85 | 4.96 | 95831 | 4688.54 | 1.84% |
| 2025-12-15 | 4.93 | 4.95 | 0.02 | 0.41% | 4.89 | 4.99 | 92619 | 4586.37 | 1.78% |
| 2025-12-12 | 5.03 | 4.93 | -0.09 | -1.79% | 4.91 | 5.07 | 109211 | 5443.33 | 2.10% |
| 2025-12-11 | 5.19 | 5.02 | -0.17 | -3.28% | 5.02 | 5.20 | 111385 | 5663.39 | 2.14% |
| 2025-12-10 | 5.25 | 5.19 | -0.06 | -1.14% | 5.17 | 5.27 | 84276 | 4396.57 | 1.62% |
| 2025-12-09 | 5.29 | 5.25 | -0.04 | -0.76% | 5.24 | 5.32 | 70977 | 3750.91 | 1.37% |
| 2025-12-08 | 5.33 | 5.29 | -0.04 | -0.75% | 5.28 | 5.35 | 66153 | 3514.20 | 1.27% |
| 2025-12-05 | 5.21 | 5.33 | 0.10 | 1.91% | 5.18 | 5.34 | 66616 | 3510.51 | 1.28% |
| 2025-12-04 | 5.36 | 5.23 | -0.12 | -2.24% | 5.20 | 5.36 | 73274 | 3858.93 | 1.41% |
| 2025-12-03 | 5.36 | 5.35 | -0.02 | -0.37% | 5.30 | 5.39 | 53665 | 2863.05 | 1.03% |
| 2025-12-02 | 5.35 | 5.37 | 0.05 | 0.94% | 5.25 | 5.38 | 68948 | 3669.51 | 1.33% |
| 2025-12-01 | 5.36 | 5.32 | -0.04 | -0.75% | 5.31 | 5.45 | 78644 | 4227.54 | 1.51% |
| 2025-11-28 | 5.26 | 5.36 | 0.08 | 1.52% | 5.22 | 5.36 | 80027 | 4233.34 | 1.54% |
| 2025-11-27 | 5.22 | 5.28 | 0.07 | 1.34% | 5.20 | 5.32 | 65376 | 3442.56 | 1.26% |
| 2025-11-26 | 5.30 | 5.21 | -0.10 | -1.88% | 5.21 | 5.35 | 75840 | 4002.49 | 1.46% |
| 2025-11-25 | 5.29 | 5.31 | 0.05 | 0.95% | 5.23 | 5.37 | 86356 | 4592.28 | 1.66% |
| 2025-11-24 | 5.23 | 5.26 | 0.08 | 1.54% | 5.21 | 5.34 | 102715 | 5404.44 | 1.98% |
| 2025-11-21 | 5.47 | 5.18 | -0.31 | -5.65% | 5.17 | 5.51 | 131777 | 6968.39 | 2.54% |
| 2025-11-20 | 5.53 | 5.49 | -0.01 | -0.18% | 5.39 | 5.56 | 114213 | 6254.79 | 2.20% |
| 2025-11-19 | 5.63 | 5.50 | -0.12 | -2.14% | 5.45 | 5.65 | 112246 | 6195.41 | 2.16% |
| 2025-11-18 | 5.69 | 5.62 | -0.07 | -1.23% | 5.56 | 5.72 | 115922 | 6508.78 | 2.23% |
| 2025-11-17 | 5.70 | 5.69 | -0.03 | -0.52% | 5.64 | 5.72 | 65451 | 3720.55 | 1.26% |
| 2025-11-14 | 5.70 | 5.72 | 0.02 | 0.35% | 5.65 | 5.79 | 117570 | 6742.25 | 2.26% |
| 2025-11-13 | 5.64 | 5.70 | 0.07 | 1.24% | 5.58 | 5.79 | 135229 | 7691.88 | 2.60% |
| 2025-11-12 | 5.60 | 5.63 | 0.02 | 0.36% | 5.55 | 5.65 | 87121 | 4883.87 | 1.68% |
| 2025-11-11 | 5.56 | 5.61 | 0.04 | 0.72% | 5.52 | 5.64 | 79256 | 4436.05 | 1.53% |
| 2025-11-10 | 5.52 | 5.57 | 0.04 | 0.72% | 5.49 | 5.58 | 69312 | 3846.43 | 1.33% |
| 2025-11-07 | 5.54 | 5.53 | -0.01 | -0.18% | 5.50 | 5.57 | 59368 | 3291.53 | 1.14% |
| 2025-11-06 | 5.54 | 5.54 | 0.00 | 0.00% | 5.46 | 5.56 | 81288 | 4474.03 | 1.56% |
| 2025-11-05 | 5.43 | 5.54 | 0.08 | 1.47% | 5.38 | 5.61 | 118612 | 6548.73 | 2.28% |
| 2025-11-04 | 5.40 | 5.46 | 0.06 | 1.11% | 5.36 | 5.48 | 100568 | 5467.07 | 1.94% |
| 2025-11-03 | 5.33 | 5.40 | 0.06 | 1.12% | 5.31 | 5.41 | 85907 | 4614.91 | 1.65% |
| 2025-10-31 | 5.28 | 5.34 | 0.05 | 0.95% | 5.26 | 5.36 | 74065 | 3943.64 | 1.43% |
| 2025-10-30 | 5.35 | 5.29 | -0.08 | -1.49% | 5.28 | 5.38 | 92643 | 4929.37 | 1.78% |
| 2025-10-29 | 5.42 | 5.37 | -0.05 | -0.92% | 5.30 | 5.42 | 64399 | 3446.33 | 1.24% |
| 2025-10-28 | 5.37 | 5.42 | 0.02 | 0.37% | 5.36 | 5.47 | 73355 | 3977.45 | 1.41% |
| 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% |
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。
