| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 39.45 | 40.22 | 1.01 | 2.58% | 39.24 | 40.55 | 14038 | 5607.38 | 1.37% | 3.00 |
| 2026-02-02 | 39.87 | 39.21 | -0.77 | -1.93% | 39.02 | 40.60 | 18029 | 7191.18 | 1.76% | 4.00 |
| 2026-01-30 | 39.61 | 39.98 | 0.78 | 1.99% | 38.69 | 40.35 | 15892 | 6294.06 | 1.55% | 0.00 |
| 2026-01-29 | 40.40 | 39.20 | -1.40 | -3.45% | 39.00 | 40.88 | 17079 | 6814.89 | 1.66% | 0.00 |
| 2026-01-28 | 41.34 | 40.60 | -1.14 | -2.73% | 40.51 | 41.97 | 12637 | 5186.43 | 1.23% | 0.00 |
| 2026-01-27 | 41.29 | 41.74 | 0.45 | 1.09% | 39.95 | 41.92 | 17538 | 7220.66 | 1.71% | 2.00 |
| 2026-01-26 | 41.34 | 41.29 | -0.04 | -0.10% | 40.88 | 42.19 | 18898 | 7865.54 | 1.84% | 0.00 |
| 2026-01-23 | 41.28 | 41.33 | 0.31 | 0.76% | 41.01 | 41.88 | 11643 | 4809.10 | 1.13% | 0.00 |
| 2026-01-22 | 42.14 | 41.02 | -1.11 | -2.63% | 40.80 | 42.16 | 14759 | 6110.46 | 1.44% | 0.00 |
| 2026-01-21 | 40.34 | 42.13 | 1.56 | 3.85% | 40.25 | 42.49 | 23121 | 9670.81 | 2.25% | 0.00 |
| 2026-01-20 | 41.71 | 40.57 | -1.14 | -2.73% | 40.39 | 42.32 | 19770 | 8128.77 | 1.93% | 0.00 |
| 2026-01-19 | 40.75 | 41.71 | 1.23 | 3.04% | 40.08 | 42.22 | 24481 | 10085.27 | 2.38% | 9.00 |
| 2026-01-16 | 39.93 | 40.48 | 0.89 | 2.25% | 39.50 | 40.83 | 19419 | 7831.82 | 1.89% | 0.00 |
| 2026-01-15 | 39.88 | 39.59 | -0.34 | -0.85% | 39.22 | 39.88 | 13604 | 5368.42 | 1.32% | 0.00 |
| 2026-01-14 | 39.12 | 39.93 | 0.48 | 1.22% | 39.04 | 40.66 | 27419 | 10928.29 | 2.67% | 0.00 |
| 2026-01-13 | 39.88 | 39.45 | -0.06 | -0.15% | 38.88 | 40.40 | 29516 | 11678.25 | 2.87% | 0.00 |
| 2026-01-12 | 38.73 | 39.51 | 0.79 | 2.04% | 38.60 | 39.79 | 32000 | 12583.91 | 3.12% | 0.00 |
| 2026-01-09 | 38.00 | 38.72 | 1.04 | 2.76% | 37.62 | 38.74 | 24111 | 9248.26 | 2.35% | 0.00 |
| 2026-01-08 | 37.20 | 37.68 | 0.42 | 1.13% | 37.10 | 38.18 | 15813 | 5940.45 | 1.54% | 0.00 |
| 2026-01-07 | 37.07 | 37.26 | 0.02 | 0.05% | 37.00 | 37.42 | 12868 | 4783.89 | 1.25% | 0.00 |
| 2026-01-06 | 38.05 | 37.24 | -0.76 | -2.00% | 37.01 | 38.27 | 24435 | 9152.08 | 2.38% | 3.00 |
| 2026-01-05 | 36.47 | 38.00 | 1.57 | 4.31% | 36.47 | 38.03 | 22677 | 8503.81 | 2.21% | 3.00 |
| 2025-12-31 | 37.18 | 36.43 | -0.43 | -1.17% | 36.17 | 37.25 | 11678 | 4256.98 | 1.14% | 0.00 |
| 2025-12-30 | 36.35 | 36.86 | 0.64 | 1.77% | 36.23 | 37.12 | 14959 | 5509.28 | 1.46% | 5.00 |
| 2025-12-29 | 36.59 | 36.22 | -0.18 | -0.49% | 36.17 | 36.71 | 9418 | 3425.85 | 0.92% | 5.00 |
| 2025-12-26 | 37.42 | 36.40 | -0.96 | -2.57% | 36.30 | 37.57 | 13309 | 4903.08 | 1.30% | 0.00 |
| 2025-12-25 | 36.06 | 37.36 | 1.30 | 3.61% | 35.92 | 37.68 | 20907 | 7742.45 | 2.04% | 0.00 |
| 2025-12-24 | 35.88 | 36.06 | 0.33 | 0.92% | 35.66 | 36.18 | 10385 | 3732.13 | 1.01% | 0.00 |
| 2025-12-23 | 35.94 | 35.73 | -0.19 | -0.53% | 35.41 | 36.00 | 8595 | 3069.27 | 0.84% | 0.00 |
| 2025-12-22 | 35.67 | 35.92 | 0.52 | 1.47% | 35.58 | 36.25 | 10050 | 3621.03 | 0.98% | 0.00 |
| 2025-12-19 | 35.06 | 35.40 | 0.48 | 1.37% | 34.98 | 35.68 | 9824 | 3478.81 | 0.96% | 0.00 |
| 2025-12-18 | 35.00 | 34.92 | -0.05 | -0.14% | 34.79 | 35.63 | 8750 | 3081.14 | 0.85% | 0.00 |
| 2025-12-17 | 34.85 | 34.97 | 0.26 | 0.75% | 33.86 | 35.30 | 17810 | 6135.98 | 1.73% | 0.00 |
| 2025-12-16 | 35.68 | 34.71 | -1.14 | -3.18% | 34.60 | 35.94 | 15452 | 5409.67 | 1.50% | 0.00 |
| 2025-12-15 | 36.18 | 35.85 | -0.36 | -0.99% | 35.63 | 36.40 | 13529 | 4858.49 | 1.32% | 16.00 |
| 2025-12-12 | 36.66 | 36.21 | -0.24 | -0.66% | 36.02 | 37.00 | 14397 | 5251.57 | 1.40% | 0.00 |
| 2025-12-11 | 37.65 | 36.45 | -1.20 | -3.19% | 36.27 | 37.82 | 17097 | 6295.37 | 1.67% | 23.00 |
| 2025-12-10 | 37.93 | 37.65 | -0.13 | -0.34% | 37.37 | 38.20 | 9591 | 3612.42 | 0.93% | 23.00 |
| 2025-12-09 | 37.75 | 37.78 | -0.17 | -0.45% | 37.75 | 38.48 | 8709 | 3314.80 | 0.85% | 0.00 |
| 2025-12-08 | 38.11 | 37.95 | 0.00 | 0.00% | 37.59 | 38.11 | 11713 | 4438.74 | 1.14% | 0.00 |
| 2025-12-05 | 37.88 | 37.95 | 0.34 | 0.90% | 37.20 | 38.15 | 9314 | 3510.39 | 0.91% | 0.00 |
| 2025-12-04 | 38.00 | 37.61 | 0.10 | 0.27% | 37.13 | 38.25 | 10370 | 3915.25 | 1.01% | 3.00 |
| 2025-12-03 | 37.85 | 37.51 | -0.34 | -0.90% | 37.34 | 38.03 | 8510 | 3204.02 | 0.83% | 5.00 |
| 2025-12-02 | 37.71 | 37.85 | -0.09 | -0.24% | 37.31 | 38.72 | 15531 | 5904.11 | 1.51% | 18.00 |
| 2025-12-01 | 36.40 | 37.94 | 1.70 | 4.69% | 36.40 | 37.94 | 17990 | 6757.47 | 1.75% | 0.00 |
| 2025-11-28 | 36.21 | 36.24 | 0.18 | 0.50% | 35.87 | 36.39 | 7631 | 2762.33 | 0.74% | 0.00 |
| 2025-11-27 | 36.00 | 36.06 | 0.36 | 1.01% | 35.20 | 36.62 | 10950 | 3953.62 | 1.07% | 0.00 |
| 2025-11-26 | 35.73 | 35.70 | 0.18 | 0.51% | 35.41 | 36.08 | 9207 | 3288.86 | 0.90% | 5.00 |
| 2025-11-25 | 35.70 | 35.52 | 0.08 | 0.23% | 35.49 | 36.35 | 11492 | 4130.91 | 1.12% | 7.00 |
| 2025-11-24 | 34.99 | 35.44 | 0.61 | 1.75% | 34.81 | 35.58 | 12246 | 4320.44 | 1.19% | 5.00 |
| 2025-11-21 | 35.51 | 34.83 | -0.88 | -2.46% | 34.80 | 35.85 | 18778 | 6630.17 | 1.83% | 7.00 |
| 2025-11-20 | 36.41 | 35.71 | -0.85 | -2.32% | 35.71 | 36.81 | 10784 | 3890.31 | 1.05% | 8.00 |
| 2025-11-19 | 37.20 | 36.56 | -0.44 | -1.19% | 36.41 | 37.20 | 8735 | 3199.91 | 0.85% | 0.00 |
| 2025-11-18 | 37.40 | 37.00 | -0.35 | -0.94% | 36.84 | 37.80 | 12514 | 4661.32 | 1.22% | 0.00 |
| 2025-11-17 | 37.25 | 37.35 | 0.05 | 0.13% | 37.25 | 37.95 | 20054 | 7557.15 | 1.95% | 0.00 |
| 2025-11-14 | 37.59 | 37.30 | -0.14 | -0.37% | 37.25 | 38.04 | 14322 | 5385.59 | 1.39% | 0.00 |
| 2025-11-13 | 37.80 | 37.44 | -0.36 | -0.95% | 37.05 | 37.82 | 16576 | 6199.57 | 1.61% | 0.00 |
| 2025-11-12 | 38.51 | 37.80 | -0.58 | -1.51% | 37.44 | 38.65 | 14064 | 5331.71 | 1.37% | 0.00 |
| 2025-11-11 | 38.81 | 38.38 | -0.52 | -1.34% | 38.13 | 39.17 | 13465 | 5202.21 | 1.31% | 0.00 |
| 2025-11-10 | 39.31 | 38.90 | -0.19 | -0.49% | 38.30 | 39.43 | 19501 | 7549.63 | 1.90% | 8.00 |
| 2025-11-07 | 39.92 | 39.09 | -0.83 | -2.08% | 38.90 | 40.04 | 20005 | 7884.71 | 1.95% | 0.00 |
| 2025-11-06 | 40.48 | 39.92 | -0.58 | -1.43% | 39.86 | 40.67 | 20225 | 8137.03 | 1.97% | 0.00 |
| 2025-11-05 | 39.79 | 40.50 | 0.05 | 0.12% | 39.78 | 40.95 | 17997 | 7254.76 | 1.75% | 3.00 |
| 2025-11-04 | 42.45 | 40.45 | -2.01 | -4.73% | 40.04 | 42.45 | 33825 | 13767.40 | 3.29% | 8.00 |
| 2025-11-03 | 42.58 | 42.46 | 0.34 | 0.81% | 41.62 | 42.95 | 31838 | 13428.33 | 3.10% | 0.00 |
| 2025-10-31 | 42.41 | 42.12 | -0.40 | -0.94% | 41.37 | 43.17 | 44638 | 18901.14 | 4.35% | 4.01 |
| 2025-10-30 | 42.01 | 42.52 | 2.32 | 5.77% | 41.86 | 44.60 | 79289 | 34411.70 | 7.72% | 2.99 |
| 2025-10-29 | 38.53 | 40.20 | 1.20 | 3.08% | 38.53 | 40.20 | 21753 | 8596.13 | 2.12% | 5.00 |
| 2025-10-28 | 38.91 | 39.00 | -0.38 | -0.96% | 38.40 | 39.50 | 19485 | 7576.09 | 1.90% | 8.00 |
| 2025-10-27 | 40.01 | 39.38 | 1.42 | 3.74% | 38.81 | 41.05 | 48835 | 19482.23 | 4.76% | 0.00 |
| 2025-10-24 | 36.02 | 37.96 | 1.70 | 4.69% | 36.02 | 38.20 | 24984 | 9343.14 | 2.43% | 7.99 |
| 2025-10-23 | 36.46 | 36.26 | -0.45 | -1.23% | 35.62 | 37.00 | 15042 | 5419.59 | 1.46% | 6.00 |
| 2025-10-22 | 36.42 | 36.71 | -0.01 | -0.03% | 36.10 | 37.19 | 13863 | 5088.90 | 1.35% | 0.00 |
| 2025-10-21 | 36.25 | 36.72 | 0.41 | 1.13% | 35.95 | 36.80 | 14408 | 5257.68 | 1.40% | 0.00 |
| 2025-10-20 | 36.21 | 36.31 | 0.69 | 1.94% | 36.21 | 37.87 | 26399 | 9724.16 | 2.57% | 0.00 |
| 2025-10-17 | 39.00 | 35.62 | -2.65 | -6.92% | 35.50 | 39.01 | 48476 | 17661.44 | 4.72% | 7.00 |
| 2025-10-16 | 37.00 | 38.27 | 2.25 | 6.25% | 37.00 | 40.28 | 63396 | 24505.71 | 6.17% | 0.00 |
| 2025-10-15 | 35.32 | 36.02 | 0.16 | 0.45% | 35.20 | 36.40 | 23741 | 8478.23 | 2.31% | 0.00 |
| 2025-10-14 | 37.20 | 35.86 | -1.11 | -3.00% | 35.60 | 38.04 | 28234 | 10367.85 | 2.75% | 5.00 |
| 2025-10-13 | 36.99 | 36.97 | -0.91 | -2.40% | 35.34 | 37.32 | 28522 | 10414.49 | 2.78% | 2.00 |
兰剑智能(688557)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。
