| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.64 | 9.62 | -0.14 | -1.43% | 9.60 | 9.82 | 292151 | 28323.18 | 2.24% |
| 2025-12-17 | 9.62 | 9.76 | 0.02 | 0.21% | 9.50 | 9.92 | 425800 | 41244.93 | 3.26% |
| 2025-12-16 | 10.22 | 9.74 | -0.70 | -6.70% | 9.71 | 10.25 | 684385 | 67546.49 | 5.24% |
| 2025-12-15 | 10.31 | 10.44 | 0.16 | 1.56% | 10.10 | 10.75 | 957718 | 99033.53 | 7.33% |
| 2025-12-12 | 9.75 | 10.28 | 0.45 | 4.58% | 9.68 | 10.47 | 934373 | 94548.38 | 7.15% |
| 2025-12-11 | 9.72 | 9.83 | 0.12 | 1.24% | 9.72 | 9.99 | 597237 | 58880.12 | 4.57% |
| 2025-12-10 | 9.54 | 9.71 | 0.14 | 1.46% | 9.44 | 9.80 | 488383 | 47255.86 | 3.74% |
| 2025-12-09 | 9.76 | 9.57 | -0.18 | -1.85% | 9.57 | 9.91 | 384841 | 37234.64 | 2.95% |
| 2025-12-08 | 9.75 | 9.75 | 0.00 | 0.00% | 9.69 | 9.91 | 573850 | 56063.90 | 4.39% |
| 2025-12-05 | 9.32 | 9.75 | 0.46 | 4.95% | 9.32 | 9.77 | 692166 | 66592.73 | 5.30% |
| 2025-12-04 | 9.15 | 9.29 | 0.08 | 0.87% | 9.11 | 9.40 | 441638 | 41110.17 | 3.38% |
| 2025-12-03 | 9.37 | 9.21 | -0.20 | -2.13% | 9.16 | 9.43 | 467335 | 43234.15 | 3.58% |
| 2025-12-02 | 9.64 | 9.41 | -0.23 | -2.39% | 9.38 | 9.67 | 532689 | 50365.09 | 4.08% |
| 2025-12-01 | 9.72 | 9.64 | -0.17 | -1.73% | 9.62 | 9.82 | 524317 | 50738.29 | 4.01% |
| 2025-11-28 | 9.80 | 9.81 | -0.17 | -1.70% | 9.67 | 9.92 | 500752 | 49055.80 | 3.83% |
| 2025-11-27 | 9.69 | 9.98 | 0.10 | 1.01% | 9.60 | 10.13 | 817072 | 80104.98 | 6.25% |
| 2025-11-26 | 10.77 | 9.88 | -1.08 | -9.85% | 9.86 | 10.77 | 1486872 | 150899.27 | 11.38% |
| 2025-11-25 | 11.30 | 10.96 | -0.49 | -4.28% | 10.86 | 11.36 | 1627931 | 179550.19 | 12.46% |
| 2025-11-24 | 10.38 | 11.45 | 0.84 | 7.92% | 10.38 | 11.67 | 1952011 | 217852.72 | 14.94% |
| 2025-11-21 | 10.23 | 10.61 | 0.17 | 1.63% | 10.02 | 10.76 | 1391987 | 145854.12 | 10.66% |
| 2025-11-20 | 9.99 | 10.44 | 0.34 | 3.37% | 9.82 | 10.50 | 1292480 | 132522.11 | 9.89% |
| 2025-11-19 | 9.83 | 10.10 | 0.33 | 3.38% | 9.80 | 10.28 | 1075146 | 108783.62 | 8.23% |
| 2025-11-18 | 10.04 | 9.77 | -0.29 | -2.88% | 9.71 | 10.15 | 673480 | 66368.23 | 5.16% |
| 2025-11-17 | 9.80 | 10.06 | 0.18 | 1.82% | 9.80 | 10.16 | 827879 | 82512.69 | 6.34% |
| 2025-11-14 | 10.22 | 9.88 | -0.49 | -4.73% | 9.88 | 10.54 | 1116264 | 113137.20 | 8.55% |
| 2025-11-13 | 10.15 | 10.37 | -0.01 | -0.10% | 10.09 | 10.46 | 1084989 | 111569.02 | 8.31% |
| 2025-11-12 | 10.86 | 10.38 | -0.37 | -3.44% | 10.00 | 11.08 | 1262608 | 132837.48 | 9.67% |
| 2025-11-11 | 11.14 | 10.75 | -0.67 | -5.87% | 10.68 | 11.20 | 1400203 | 152082.12 | 10.72% |
| 2025-11-10 | 11.32 | 11.42 | -0.30 | -2.56% | 10.98 | 12.10 | 2406573 | 272449.34 | 18.42% |
| 2025-11-07 | 10.21 | 11.72 | 1.07 | 10.05% | 10.20 | 11.72 | 2646490 | 303608.00 | 20.26% |
| 2025-11-06 | 10.49 | 10.65 | 0.07 | 0.66% | 10.20 | 11.19 | 2091581 | 225754.67 | 16.01% |
| 2025-11-05 | 10.20 | 10.58 | 0.04 | 0.38% | 10.20 | 11.50 | 2560622 | 278051.75 | 19.60% |
| 2025-11-04 | 10.33 | 10.54 | 0.96 | 10.02% | 9.90 | 10.54 | 2481998 | 255903.25 | 19.00% |
| 2025-11-03 | 9.35 | 9.58 | 0.87 | 9.99% | 9.35 | 9.58 | 493102 | 47029.18 | 3.77% |
| 2025-10-31 | 9.25 | 8.71 | -0.55 | -5.94% | 8.63 | 9.25 | 1374739 | 122054.53 | 10.52% |
| 2025-10-30 | 9.26 | 9.26 | 0.84 | 9.98% | 9.26 | 9.26 | 242970 | 22499.02 | 1.86% |
| 2025-10-29 | 8.32 | 8.42 | 0.06 | 0.72% | 8.30 | 8.45 | 286006 | 24024.52 | 2.19% |
| 2025-10-28 | 8.26 | 8.36 | 0.06 | 0.72% | 8.22 | 8.46 | 376242 | 31544.39 | 2.88% |
| 2025-10-27 | 8.22 | 8.30 | 0.13 | 1.59% | 8.17 | 8.36 | 368479 | 30452.26 | 2.82% |
| 2025-10-24 | 8.18 | 8.17 | -0.03 | -0.37% | 8.08 | 8.22 | 373537 | 30402.33 | 2.86% |
| 2025-10-23 | 8.02 | 8.20 | 0.01 | 0.12% | 7.60 | 8.21 | 599632 | 47466.25 | 4.59% |
| 2025-10-22 | 8.07 | 8.19 | 0.11 | 1.36% | 8.01 | 8.25 | 382042 | 31117.49 | 2.92% |
| 2025-10-21 | 7.93 | 8.08 | 0.12 | 1.51% | 7.90 | 8.15 | 347478 | 28021.18 | 2.66% |
| 2025-10-20 | 8.05 | 7.96 | -0.01 | -0.13% | 7.82 | 8.10 | 384388 | 30513.38 | 2.94% |
| 2025-10-17 | 8.46 | 7.97 | -0.49 | -5.79% | 7.93 | 8.48 | 536789 | 43783.30 | 4.11% |
| 2025-10-16 | 8.76 | 8.46 | -0.37 | -4.19% | 8.42 | 8.80 | 615956 | 52753.62 | 4.72% |
| 2025-10-15 | 8.65 | 8.83 | 0.13 | 1.49% | 8.56 | 8.98 | 768079 | 67337.68 | 5.88% |
| 2025-10-14 | 8.90 | 8.70 | -0.03 | -0.34% | 8.66 | 9.34 | 1059910 | 94714.52 | 8.11% |
| 2025-10-13 | 8.26 | 8.73 | 0.09 | 1.04% | 8.21 | 8.73 | 665343 | 57256.13 | 5.09% |
| 2025-10-10 | 8.56 | 8.64 | 0.08 | 0.93% | 8.49 | 8.78 | 894356 | 77178.71 | 6.85% |
| 2025-10-09 | 8.50 | 8.56 | 0.49 | 6.07% | 8.36 | 8.70 | 1113305 | 95202.95 | 8.52% |
| 2025-09-30 | 7.90 | 8.07 | 0.19 | 2.41% | 7.90 | 8.12 | 474243 | 38090.21 | 3.63% |
| 2025-09-29 | 7.88 | 7.88 | -0.01 | -0.13% | 7.79 | 7.98 | 342571 | 27029.65 | 2.62% |
| 2025-09-26 | 8.05 | 7.89 | -0.16 | -1.99% | 7.88 | 8.32 | 496677 | 40143.81 | 3.80% |
| 2025-09-25 | 8.00 | 8.05 | 0.09 | 1.13% | 8.00 | 8.18 | 526805 | 42598.63 | 4.03% |
| 2025-09-24 | 8.01 | 7.96 | -0.06 | -0.75% | 7.90 | 8.09 | 397473 | 31638.52 | 3.04% |
| 2025-09-23 | 7.80 | 8.02 | 0.20 | 2.56% | 7.76 | 8.15 | 703052 | 56099.29 | 5.38% |
| 2025-09-22 | 7.76 | 7.82 | 0.03 | 0.39% | 7.70 | 7.82 | 201944 | 15656.31 | 1.55% |
| 2025-09-19 | 7.72 | 7.79 | 0.07 | 0.91% | 7.70 | 7.89 | 306627 | 23950.14 | 2.35% |
| 2025-09-18 | 7.78 | 7.72 | -0.09 | -1.15% | 7.66 | 7.84 | 273614 | 21232.54 | 2.09% |
| 2025-09-17 | 7.88 | 7.81 | -0.07 | -0.89% | 7.78 | 7.91 | 248799 | 19460.78 | 1.90% |
| 2025-09-16 | 7.94 | 7.88 | -0.15 | -1.87% | 7.79 | 7.95 | 411862 | 32371.23 | 3.15% |
| 2025-09-15 | 7.71 | 8.03 | 0.36 | 4.69% | 7.63 | 8.20 | 706219 | 55923.41 | 5.41% |
| 2025-09-12 | 7.73 | 7.67 | -0.04 | -0.52% | 7.65 | 7.78 | 194746 | 14996.84 | 1.49% |
| 2025-09-11 | 7.68 | 7.71 | -0.01 | -0.13% | 7.58 | 7.72 | 194402 | 14881.79 | 1.49% |
| 2025-09-10 | 7.70 | 7.72 | 0.01 | 0.13% | 7.59 | 7.73 | 188486 | 14453.00 | 1.44% |
| 2025-09-09 | 7.76 | 7.71 | -0.07 | -0.90% | 7.66 | 7.83 | 214908 | 16620.78 | 1.65% |
| 2025-09-08 | 7.67 | 7.78 | 0.08 | 1.04% | 7.67 | 7.80 | 237013 | 18335.29 | 1.81% |
| 2025-09-05 | 7.44 | 7.70 | 0.26 | 3.49% | 7.41 | 7.72 | 302060 | 23045.30 | 2.31% |
| 2025-09-04 | 7.58 | 7.44 | -0.15 | -1.98% | 7.30 | 7.62 | 285178 | 21436.71 | 2.18% |
| 2025-09-03 | 7.74 | 7.59 | -0.15 | -1.94% | 7.57 | 7.81 | 273896 | 21050.71 | 2.10% |
| 2025-09-02 | 7.94 | 7.74 | -0.20 | -2.52% | 7.70 | 7.96 | 347435 | 27086.62 | 2.66% |
| 2025-09-01 | 8.00 | 7.94 | -0.06 | -0.75% | 7.91 | 8.04 | 259529 | 20609.92 | 1.99% |
| 2025-08-29 | 7.95 | 8.00 | 0.05 | 0.63% | 7.89 | 8.08 | 299254 | 23927.74 | 2.29% |
| 2025-08-28 | 7.95 | 7.95 | -0.04 | -0.50% | 7.74 | 8.05 | 421729 | 33298.20 | 3.23% |
| 2025-08-27 | 8.13 | 7.99 | -0.18 | -2.20% | 7.98 | 8.25 | 484244 | 39371.93 | 3.71% |
| 2025-08-26 | 8.27 | 8.17 | -0.19 | -2.27% | 8.13 | 8.30 | 639487 | 52381.20 | 4.90% |
| 2025-08-25 | 7.90 | 8.36 | 0.48 | 6.09% | 7.86 | 8.67 | 1238035 | 104228.28 | 9.48% |
| 2025-08-22 | 7.87 | 7.88 | 0.05 | 0.64% | 7.80 | 7.89 | 264620 | 20772.91 | 2.03% |
| 2025-08-21 | 7.85 | 7.83 | -0.02 | -0.25% | 7.78 | 7.91 | 291425 | 22887.21 | 2.23% |
兰石重装(603169)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。
