| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 7.83 | 7.85 | 0.03 | 0.38% | 7.75 | 7.85 | 252536 | 19729.26 | 1.93% |
| 2025-08-19 | 7.85 | 7.82 | -0.03 | -0.38% | 7.81 | 7.98 | 291862 | 22958.31 | 2.23% |
| 2025-08-18 | 7.72 | 7.85 | 0.13 | 1.68% | 7.71 | 7.90 | 417363 | 32615.13 | 3.20% |
| 2025-08-15 | 7.64 | 7.72 | 0.06 | 0.78% | 7.62 | 7.72 | 212764 | 16344.26 | 1.63% |
| 2025-08-14 | 7.73 | 7.66 | -0.09 | -1.16% | 7.65 | 7.75 | 275898 | 21217.60 | 2.11% |
| 2025-08-13 | 7.74 | 7.75 | 0.02 | 0.26% | 7.72 | 7.75 | 186471 | 14429.42 | 1.43% |
| 2025-08-12 | 7.79 | 7.73 | -0.07 | -0.90% | 7.72 | 7.82 | 226968 | 17577.11 | 1.74% |
| 2025-08-11 | 7.77 | 7.80 | 0.03 | 0.39% | 7.74 | 7.84 | 200048 | 15596.75 | 1.53% |
| 2025-08-08 | 7.82 | 7.77 | -0.06 | -0.77% | 7.76 | 7.82 | 193606 | 15048.56 | 1.48% |
| 2025-08-07 | 7.91 | 7.83 | -0.07 | -0.89% | 7.83 | 7.93 | 216069 | 16981.47 | 1.65% |
| 2025-08-06 | 7.81 | 7.90 | 0.09 | 1.15% | 7.75 | 7.90 | 326632 | 25623.13 | 2.50% |
| 2025-08-05 | 7.80 | 7.81 | -0.02 | -0.26% | 7.78 | 7.85 | 166212 | 12972.39 | 1.27% |
| 2025-08-04 | 7.76 | 7.83 | 0.06 | 0.77% | 7.71 | 7.83 | 181266 | 14091.62 | 1.39% |
| 2025-08-01 | 7.73 | 7.77 | 0.04 | 0.52% | 7.72 | 7.78 | 166528 | 12922.51 | 1.27% |
| 2025-07-31 | 7.72 | 7.73 | -0.04 | -0.51% | 7.72 | 7.82 | 170757 | 13265.70 | 1.31% |
| 2025-07-30 | 7.76 | 7.77 | -0.02 | -0.26% | 7.72 | 7.82 | 195872 | 15210.49 | 1.50% |
| 2025-07-29 | 7.88 | 7.79 | -0.10 | -1.27% | 7.73 | 7.89 | 282668 | 21992.51 | 2.16% |
| 2025-07-28 | 7.88 | 7.89 | -0.04 | -0.50% | 7.82 | 7.92 | 240666 | 18963.62 | 1.84% |
| 2025-07-25 | 8.03 | 7.93 | -0.15 | -1.86% | 7.91 | 8.06 | 419275 | 33319.95 | 3.21% |
| 2025-07-24 | 8.20 | 8.08 | -0.12 | -1.46% | 8.02 | 8.20 | 617492 | 49808.02 | 4.73% |
| 2025-07-23 | 8.03 | 8.20 | 0.29 | 3.67% | 8.03 | 8.33 | 1186999 | 97034.53 | 9.09% |
| 2025-07-22 | 7.91 | 7.91 | 0.01 | 0.13% | 7.78 | 7.91 | 408693 | 32072.26 | 3.13% |
| 2025-07-21 | 7.75 | 7.90 | 0.17 | 2.20% | 7.74 | 7.98 | 525523 | 41480.46 | 4.02% |
| 2025-07-18 | 7.76 | 7.73 | -0.05 | -0.64% | 7.70 | 7.80 | 217856 | 16837.81 | 1.67% |
| 2025-07-17 | 7.77 | 7.78 | 0.05 | 0.65% | 7.71 | 7.78 | 219431 | 17009.79 | 1.68% |
| 2025-07-16 | 7.75 | 7.73 | -0.02 | -0.26% | 7.68 | 7.77 | 186785 | 14434.88 | 1.43% |
| 2025-07-15 | 7.82 | 7.75 | -0.13 | -1.65% | 7.68 | 7.82 | 330235 | 25519.33 | 2.53% |
| 2025-07-14 | 7.90 | 7.88 | 0.04 | 0.51% | 7.85 | 8.07 | 372021 | 29502.10 | 2.85% |
| 2025-07-11 | 7.81 | 7.84 | 0.07 | 0.90% | 7.77 | 7.87 | 327534 | 25641.31 | 2.51% |
| 2025-07-10 | 7.83 | 7.77 | -0.12 | -1.52% | 7.70 | 7.85 | 397973 | 30931.60 | 3.05% |
| 2025-07-09 | 7.95 | 7.89 | -0.05 | -0.63% | 7.85 | 8.08 | 384895 | 30693.00 | 2.95% |
| 2025-07-08 | 8.03 | 7.94 | -0.03 | -0.38% | 7.89 | 8.03 | 282249 | 22371.78 | 2.16% |
| 2025-07-07 | 7.86 | 7.97 | 0.05 | 0.63% | 7.81 | 8.01 | 292982 | 23221.82 | 2.24% |
| 2025-07-04 | 8.05 | 7.92 | -0.16 | -1.98% | 7.91 | 8.08 | 394776 | 31389.92 | 3.02% |
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。
