| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.67 | 7.85 | 0.18 | 2.35% | 7.67 | 8.03 | 844314 | 66457.21 | 6.46% |
| 2025-05-22 | 7.70 | 7.67 | -0.15 | -1.92% | 7.66 | 7.89 | 661417 | 51271.17 | 5.06% |
| 2025-05-21 | 8.18 | 7.82 | -0.46 | -5.56% | 7.82 | 8.18 | 1073273 | 85280.69 | 8.22% |
| 2025-05-20 | 8.60 | 8.28 | -0.39 | -4.50% | 8.27 | 8.87 | 1475682 | 124977.36 | 11.30% |
| 2025-05-19 | 7.92 | 8.67 | 0.58 | 7.17% | 7.79 | 8.80 | 1696675 | 141322.16 | 12.99% |
| 2025-05-16 | 7.80 | 8.09 | 0.18 | 2.28% | 7.80 | 8.50 | 1672615 | 137116.42 | 12.80% |
| 2025-05-15 | 7.52 | 7.91 | 0.44 | 5.89% | 7.30 | 8.22 | 1893333 | 148375.64 | 14.49% |
| 2025-05-14 | 7.45 | 7.47 | 0.06 | 0.81% | 7.40 | 7.59 | 994630 | 74412.34 | 7.61% |
| 2025-05-13 | 7.44 | 7.41 | 0.06 | 0.82% | 7.25 | 7.44 | 595948 | 43782.75 | 4.56% |
| 2025-05-12 | 7.25 | 7.35 | 0.06 | 0.82% | 7.23 | 7.40 | 477034 | 34990.18 | 3.65% |
| 2025-05-09 | 7.47 | 7.29 | -0.19 | -2.54% | 7.21 | 7.49 | 567985 | 41375.98 | 4.35% |
| 2025-05-08 | 7.43 | 7.48 | 0.06 | 0.81% | 7.36 | 7.52 | 775799 | 57776.25 | 5.94% |
| 2025-05-07 | 7.50 | 7.42 | 0.13 | 1.78% | 7.35 | 7.59 | 1606322 | 119999.60 | 12.30% |
| 2025-05-06 | 6.71 | 7.29 | 0.66 | 9.95% | 6.69 | 7.29 | 623260 | 44486.94 | 4.77% |
| 2025-04-30 | 6.65 | 6.63 | -0.06 | -0.90% | 6.62 | 6.78 | 559208 | 37427.74 | 4.28% |
| 2025-04-29 | 6.71 | 6.69 | -0.40 | -5.64% | 6.62 | 6.88 | 901739 | 60598.93 | 6.90% |
| 2025-04-28 | 7.34 | 7.09 | 0.00 | 0.00% | 7.06 | 7.44 | 934653 | 67277.07 | 7.16% |
| 2025-04-25 | 7.15 | 7.09 | -0.13 | -1.80% | 7.03 | 7.21 | 756538 | 53652.20 | 5.79% |
| 2025-04-24 | 7.28 | 7.22 | -0.07 | -0.96% | 7.08 | 7.45 | 1032942 | 74587.93 | 7.91% |
| 2025-04-23 | 7.28 | 7.29 | 0.02 | 0.28% | 7.20 | 7.47 | 1298860 | 94889.69 | 9.94% |
| 2025-04-22 | 7.50 | 7.27 | -0.39 | -5.09% | 7.08 | 7.59 | 1830051 | 133221.06 | 14.01% |
| 2025-04-21 | 8.36 | 7.66 | -0.85 | -9.99% | 7.66 | 8.50 | 1385849 | 109980.23 | 10.61% |
| 2025-04-18 | 8.80 | 8.51 | -0.29 | -3.30% | 8.50 | 8.83 | 500252 | 43021.37 | 3.83% |
| 2025-04-17 | 8.73 | 8.80 | 0.08 | 0.92% | 8.71 | 9.06 | 560876 | 49845.07 | 4.29% |
| 2025-04-16 | 9.20 | 8.72 | -0.57 | -6.14% | 8.67 | 9.30 | 768115 | 68092.45 | 5.88% |
| 2025-04-15 | 9.57 | 9.29 | -0.40 | -4.13% | 9.24 | 9.79 | 949790 | 89779.82 | 7.27% |
| 2025-04-14 | 9.42 | 9.69 | 0.53 | 5.79% | 9.28 | 9.80 | 1119516 | 107898.28 | 8.57% |
| 2025-04-11 | 9.41 | 9.16 | -0.63 | -6.44% | 9.13 | 9.76 | 1415335 | 133042.89 | 10.83% |
| 2025-04-10 | 9.71 | 9.79 | -0.07 | -0.71% | 9.58 | 10.32 | 2013618 | 199557.02 | 15.41% |
| 2025-04-09 | 8.58 | 9.86 | 0.71 | 7.76% | 8.54 | 10.07 | 2529579 | 242088.66 | 19.36% |
| 2025-04-08 | 9.20 | 9.15 | 0.35 | 3.98% | 7.92 | 9.42 | 2015690 | 173349.27 | 15.43% |
| 2025-04-07 | 9.30 | 8.80 | -0.76 | -7.95% | 8.69 | 10.04 | 2507014 | 235238.05 | 19.19% |
| 2025-04-03 | 8.36 | 9.56 | 0.87 | 10.01% | 8.36 | 9.56 | 2436188 | 228575.19 | 18.65% |
| 2025-04-02 | 8.95 | 8.69 | 0.55 | 6.76% | 8.35 | 8.95 | 3401618 | 297502.19 | 26.04% |
| 2025-04-01 | 7.91 | 8.14 | 0.74 | 10.00% | 7.82 | 8.14 | 546948 | 43982.68 | 4.19% |
| 2025-03-31 | 6.60 | 7.40 | 0.67 | 9.96% | 6.43 | 7.40 | 1391886 | 100436.80 | 10.66% |
| 2025-03-28 | 6.40 | 6.73 | 0.26 | 4.02% | 6.20 | 6.85 | 1229635 | 80357.54 | 9.41% |
| 2025-03-27 | 6.52 | 6.47 | -0.31 | -4.57% | 6.42 | 7.00 | 1224927 | 81685.01 | 9.38% |
| 2025-03-26 | 6.70 | 6.78 | 0.33 | 5.12% | 6.45 | 7.10 | 1938022 | 130820.57 | 14.84% |
| 2025-03-25 | 5.78 | 6.45 | 0.59 | 10.07% | 5.78 | 6.45 | 665215 | 41780.86 | 5.09% |
| 2025-03-24 | 6.30 | 5.86 | -0.27 | -4.40% | 5.74 | 6.37 | 604477 | 36114.53 | 4.63% |
| 2025-03-21 | 5.92 | 6.13 | 0.23 | 3.90% | 5.90 | 6.23 | 657432 | 40246.73 | 5.03% |
| 2025-03-20 | 5.83 | 5.90 | 0.09 | 1.55% | 5.79 | 5.93 | 221288 | 12999.68 | 1.69% |
| 2025-03-19 | 5.80 | 5.81 | 0.01 | 0.17% | 5.75 | 5.89 | 147788 | 8590.41 | 1.13% |
| 2025-03-18 | 5.77 | 5.80 | 0.02 | 0.35% | 5.76 | 5.85 | 172438 | 9991.59 | 1.32% |
| 2025-03-17 | 5.75 | 5.78 | 0.09 | 1.58% | 5.73 | 5.86 | 212682 | 12325.17 | 1.63% |
| 2025-03-14 | 5.63 | 5.69 | 0.06 | 1.07% | 5.56 | 5.70 | 153257 | 8649.90 | 1.17% |
| 2025-03-13 | 5.68 | 5.63 | -0.04 | -0.71% | 5.57 | 5.76 | 160440 | 9063.59 | 1.23% |
| 2025-03-12 | 5.69 | 5.67 | 0.01 | 0.18% | 5.63 | 5.71 | 139911 | 7931.41 | 1.07% |
| 2025-03-11 | 5.61 | 5.66 | 0.00 | 0.00% | 5.58 | 5.69 | 119237 | 6729.41 | 0.91% |
| 2025-03-10 | 5.67 | 5.66 | 0.04 | 0.71% | 5.61 | 5.69 | 171784 | 9701.02 | 1.32% |
| 2025-03-07 | 5.57 | 5.62 | 0.05 | 0.90% | 5.55 | 5.78 | 268134 | 15221.22 | 2.05% |
| 2025-03-06 | 5.55 | 5.57 | 0.04 | 0.72% | 5.49 | 5.57 | 142376 | 7876.91 | 1.09% |
| 2025-03-05 | 5.55 | 5.53 | -0.01 | -0.18% | 5.44 | 5.57 | 105834 | 5813.74 | 0.81% |
| 2025-03-04 | 5.42 | 5.54 | 0.09 | 1.65% | 5.40 | 5.56 | 134894 | 7447.33 | 1.03% |
| 2025-03-03 | 5.38 | 5.45 | 0.05 | 0.93% | 5.38 | 5.56 | 172522 | 9470.02 | 1.32% |
| 2025-02-28 | 5.58 | 5.40 | -0.19 | -3.40% | 5.37 | 5.59 | 148371 | 8099.41 | 1.14% |
| 2025-02-27 | 5.61 | 5.59 | -0.02 | -0.36% | 5.52 | 5.66 | 170898 | 9546.29 | 1.31% |
| 2025-02-26 | 5.50 | 5.61 | 0.10 | 1.81% | 5.49 | 5.64 | 200410 | 11219.01 | 1.53% |
| 2025-02-25 | 5.48 | 5.51 | 0.00 | 0.00% | 5.44 | 5.56 | 154935 | 8536.95 | 1.19% |
| 2025-02-24 | 5.50 | 5.51 | 0.01 | 0.18% | 5.46 | 5.56 | 148891 | 8214.92 | 1.14% |
| 2025-02-21 | 5.48 | 5.50 | 0.03 | 0.55% | 5.44 | 5.53 | 159534 | 8755.88 | 1.22% |
| 2025-02-20 | 5.47 | 5.47 | -0.01 | -0.18% | 5.38 | 5.48 | 135714 | 7378.35 | 1.04% |
| 2025-02-19 | 5.36 | 5.48 | 0.09 | 1.67% | 5.35 | 5.48 | 126382 | 6886.61 | 0.97% |
| 2025-02-18 | 5.52 | 5.39 | -0.09 | -1.64% | 5.33 | 5.53 | 117087 | 6368.45 | 0.90% |
| 2025-02-17 | 5.45 | 5.48 | 0.05 | 0.92% | 5.39 | 5.49 | 137096 | 7475.55 | 1.05% |
| 2025-02-14 | 5.45 | 5.43 | -0.02 | -0.37% | 5.38 | 5.49 | 112301 | 6098.01 | 0.86% |
| 2025-02-13 | 5.57 | 5.45 | -0.12 | -2.15% | 5.45 | 5.57 | 125152 | 6887.91 | 0.96% |
| 2025-02-12 | 5.50 | 5.57 | 0.07 | 1.27% | 5.48 | 5.60 | 138281 | 7676.38 | 1.06% |
| 2025-02-11 | 5.53 | 5.50 | -0.03 | -0.54% | 5.44 | 5.55 | 106981 | 5859.95 | 0.82% |
| 2025-02-10 | 5.53 | 5.53 | -0.02 | -0.36% | 5.50 | 5.57 | 137897 | 7625.19 | 1.06% |
| 2025-02-07 | 5.52 | 5.55 | 0.01 | 0.18% | 5.48 | 5.58 | 170218 | 9442.29 | 1.30% |
| 2025-02-06 | 5.42 | 5.54 | 0.08 | 1.47% | 5.39 | 5.56 | 130856 | 7203.98 | 1.00% |
| 2025-02-05 | 5.39 | 5.46 | 0.16 | 3.02% | 5.35 | 5.46 | 136749 | 7418.19 | 1.05% |
| 2025-01-27 | 5.43 | 5.30 | -0.11 | -2.03% | 5.28 | 5.45 | 98486 | 5273.91 | 0.75% |
| 2025-01-24 | 5.39 | 5.41 | 0.00 | 0.00% | 5.37 | 5.45 | 94624 | 5113.73 | 0.72% |
| 2025-01-23 | 5.39 | 5.41 | 0.05 | 0.93% | 5.38 | 5.51 | 141994 | 7735.77 | 1.09% |
| 2025-01-22 | 5.32 | 5.36 | 0.02 | 0.37% | 5.30 | 5.38 | 79929 | 4271.88 | 0.61% |
| 2025-01-21 | 5.43 | 5.34 | -0.07 | -1.29% | 5.31 | 5.45 | 79144 | 4233.62 | 0.61% |
| 2025-01-20 | 5.39 | 5.41 | 0.06 | 1.12% | 5.35 | 5.44 | 88841 | 4809.43 | 0.68% |
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。
