| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.51 | 10.57 | 0.06 | 0.57% | 10.46 | 10.84 | 478969 | 50851.62 | 3.67% |
| 2026-03-24 | 10.50 | 10.51 | 0.23 | 2.24% | 10.15 | 10.55 | 408188 | 42323.45 | 3.12% |
| 2026-03-23 | 10.73 | 10.28 | -0.98 | -8.70% | 10.14 | 11.11 | 680686 | 72296.90 | 5.21% |
| 2026-03-20 | 11.27 | 11.26 | 0.03 | 0.27% | 11.20 | 11.77 | 663925 | 75701.52 | 5.08% |
| 2026-03-19 | 11.10 | 11.23 | 0.03 | 0.27% | 11.00 | 11.98 | 898850 | 102670.60 | 6.88% |
| 2026-03-18 | 11.38 | 11.20 | -0.20 | -1.75% | 10.83 | 11.39 | 657080 | 72693.23 | 5.03% |
| 2026-03-17 | 12.22 | 11.40 | -0.89 | -7.24% | 11.26 | 12.34 | 977342 | 115503.86 | 7.48% |
| 2026-03-16 | 13.50 | 12.29 | -0.51 | -3.98% | 12.21 | 13.50 | 1372080 | 174078.98 | 10.50% |
| 2026-03-13 | 11.45 | 12.80 | 1.16 | 9.97% | 11.38 | 12.80 | 1110834 | 138010.44 | 8.50% |
| 2026-03-12 | 11.12 | 11.64 | 0.57 | 5.15% | 10.72 | 12.12 | 762675 | 86599.70 | 5.84% |
| 2026-03-11 | 11.29 | 11.07 | -0.22 | -1.95% | 11.01 | 11.30 | 365684 | 40505.12 | 2.80% |
| 2026-03-10 | 11.06 | 11.29 | 0.18 | 1.62% | 11.04 | 11.39 | 394496 | 44440.48 | 3.02% |
| 2026-03-09 | 11.06 | 11.11 | 0.05 | 0.45% | 11.03 | 11.31 | 384147 | 42853.92 | 2.94% |
| 2026-03-06 | 11.19 | 11.06 | -0.22 | -1.95% | 10.91 | 11.25 | 330258 | 36589.53 | 2.53% |
| 2026-03-05 | 11.18 | 11.28 | 0.20 | 1.81% | 11.05 | 11.53 | 526842 | 59446.75 | 4.03% |
| 2026-03-04 | 11.40 | 11.08 | -0.39 | -3.40% | 11.02 | 11.40 | 663722 | 74259.76 | 5.08% |
| 2026-03-03 | 11.20 | 11.47 | 0.35 | 3.15% | 10.80 | 11.52 | 1147462 | 128961.69 | 8.78% |
| 2026-03-02 | 11.05 | 11.12 | 0.09 | 0.82% | 10.85 | 11.25 | 576824 | 63862.08 | 4.42% |
| 2026-02-27 | 10.78 | 11.03 | 0.24 | 2.22% | 10.70 | 11.16 | 485028 | 53306.16 | 3.71% |
| 2026-02-26 | 10.70 | 10.79 | 0.15 | 1.41% | 10.55 | 10.80 | 216999 | 23269.15 | 1.66% |
| 2026-02-25 | 10.50 | 10.64 | 0.14 | 1.33% | 10.44 | 10.71 | 199345 | 21200.13 | 1.53% |
| 2026-02-24 | 10.40 | 10.50 | 0.23 | 2.24% | 10.37 | 10.64 | 196937 | 20748.43 | 1.51% |
| 2026-02-13 | 10.40 | 10.27 | -0.16 | -1.53% | 10.27 | 10.55 | 235194 | 24337.85 | 1.80% |
| 2026-02-12 | 10.32 | 10.43 | -0.20 | -1.88% | 10.32 | 10.55 | 225634 | 23566.74 | 1.73% |
| 2026-02-11 | 10.76 | 10.63 | -0.13 | -1.21% | 10.60 | 10.79 | 135872 | 14516.69 | 1.04% |
| 2026-02-10 | 10.91 | 10.76 | -0.12 | -1.10% | 10.67 | 10.91 | 162900 | 17511.82 | 1.25% |
| 2026-02-09 | 10.76 | 10.88 | 0.17 | 1.59% | 10.76 | 10.98 | 227275 | 24693.09 | 1.74% |
| 2026-02-06 | 10.57 | 10.71 | 0.08 | 0.75% | 10.45 | 10.83 | 212324 | 22735.07 | 1.63% |
| 2026-02-05 | 10.73 | 10.63 | -0.20 | -1.85% | 10.58 | 10.86 | 220022 | 23505.07 | 1.68% |
| 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% |
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。
