| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 10.66 | 10.83 | 0.18 | 1.69% | 10.62 | 10.99 | 335238 | 36260.90 | 2.57% |
| 2026-02-03 | 10.28 | 10.65 | 0.43 | 4.21% | 10.28 | 10.68 | 318432 | 33557.95 | 2.44% |
| 2026-02-02 | 10.39 | 10.22 | -0.19 | -1.83% | 10.22 | 10.52 | 214044 | 22240.03 | 1.64% |
| 2026-01-30 | 10.22 | 10.41 | 0.07 | 0.68% | 10.22 | 10.52 | 332793 | 34647.05 | 2.55% |
| 2026-01-29 | 10.36 | 10.34 | -0.91 | -8.09% | 10.20 | 10.74 | 779947 | 81554.29 | 5.97% |
| 2026-01-28 | 11.16 | 11.25 | 0.15 | 1.35% | 10.84 | 11.26 | 365815 | 40562.21 | 2.80% |
| 2026-01-27 | 11.32 | 11.10 | -0.19 | -1.68% | 10.94 | 11.37 | 334442 | 37052.22 | 2.56% |
| 2026-01-26 | 11.71 | 11.29 | -0.43 | -3.67% | 11.25 | 11.71 | 460102 | 52582.68 | 3.52% |
| 2026-01-23 | 11.58 | 11.72 | 0.22 | 1.91% | 11.34 | 11.76 | 594829 | 68972.76 | 4.55% |
| 2026-01-22 | 11.22 | 11.50 | 0.36 | 3.23% | 11.22 | 11.56 | 530786 | 60650.96 | 4.06% |
| 2026-01-21 | 11.10 | 11.14 | -0.05 | -0.45% | 11.02 | 11.27 | 288542 | 32229.52 | 2.21% |
| 2026-01-20 | 11.60 | 11.19 | -0.47 | -4.03% | 11.10 | 11.70 | 510605 | 57700.99 | 3.91% |
| 2026-01-19 | 11.51 | 11.66 | 0.02 | 0.17% | 11.49 | 11.83 | 394157 | 46087.55 | 3.02% |
| 2026-01-16 | 12.10 | 11.64 | -0.34 | -2.84% | 11.64 | 12.27 | 521600 | 61601.77 | 3.99% |
| 2026-01-15 | 12.12 | 11.98 | -0.13 | -1.07% | 11.65 | 12.34 | 682872 | 81356.69 | 5.23% |
| 2026-01-14 | 12.02 | 12.11 | 0.02 | 0.17% | 11.99 | 12.64 | 1246260 | 153461.33 | 9.54% |
| 2026-01-13 | 13.38 | 12.09 | -1.34 | -9.98% | 12.09 | 13.39 | 1800355 | 224905.94 | 13.78% |
| 2026-01-12 | 13.00 | 13.43 | 0.41 | 3.15% | 12.89 | 14.18 | 1668901 | 225007.83 | 12.78% |
| 2026-01-09 | 13.33 | 13.02 | 0.56 | 4.49% | 12.50 | 13.56 | 1912556 | 249337.34 | 14.64% |
| 2026-01-08 | 11.34 | 12.46 | 1.13 | 9.97% | 11.30 | 12.46 | 978440 | 118573.71 | 7.49% |
| 2026-01-07 | 11.08 | 11.33 | 0.29 | 2.63% | 10.98 | 11.44 | 833120 | 93874.64 | 6.38% |
| 2026-01-06 | 10.90 | 11.04 | 0.06 | 0.55% | 10.73 | 11.07 | 699698 | 76535.30 | 5.36% |
| 2026-01-05 | 10.80 | 10.98 | 0.32 | 3.00% | 10.70 | 11.22 | 830180 | 91024.23 | 6.36% |
| 2025-12-31 | 10.55 | 10.66 | 0.04 | 0.38% | 10.40 | 10.79 | 519237 | 55087.10 | 3.97% |
| 2025-12-30 | 10.55 | 10.62 | 0.03 | 0.28% | 10.49 | 10.94 | 584870 | 62755.80 | 4.48% |
| 2025-12-29 | 10.70 | 10.59 | -0.03 | -0.28% | 10.47 | 10.78 | 480995 | 51018.16 | 3.68% |
| 2025-12-26 | 10.50 | 10.62 | 0.07 | 0.66% | 10.44 | 10.80 | 624542 | 66269.08 | 4.78% |
| 2025-12-25 | 10.47 | 10.55 | 0.00 | 0.00% | 10.47 | 10.63 | 469086 | 49514.02 | 3.59% |
| 2025-12-24 | 10.45 | 10.55 | 0.09 | 0.86% | 10.30 | 10.60 | 565494 | 59325.48 | 4.33% |
| 2025-12-23 | 10.61 | 10.46 | -0.22 | -2.06% | 10.32 | 10.83 | 961848 | 100851.49 | 7.36% |
| 2025-12-22 | 11.00 | 10.68 | 0.68 | 6.80% | 10.62 | 11.00 | 1407186 | 152384.52 | 10.77% |
| 2025-12-19 | 9.79 | 10.00 | 0.38 | 3.95% | 9.78 | 10.16 | 607385 | 60757.01 | 4.65% |
| 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% |
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。
