| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 98327 | 481.80 | 0.93% |
| 2025-03-28 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 39712 | 206.50 | 0.38% |
| 2025-03-27 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 19266 | 105.96 | 0.18% |
| 2025-03-26 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 16429 | 95.29 | 0.16% |
| 2025-03-25 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 11994 | 73.16 | 0.11% |
| 2025-03-24 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 23010 | 147.26 | 0.22% |
| 2025-03-21 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 79685 | 533.89 | 0.76% |
| 2025-03-20 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 111534 | 780.74 | 1.06% |
| 2025-03-19 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 60848 | 450.28 | 0.58% |
| 2025-03-18 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 56096 | 437.55 | 0.53% |
| 2025-03-17 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 189953 | 1557.61 | 1.80% |
| 2025-03-14 | 0.82 | 0.86 | 0.04 | 4.88% | 0.78 | 0.86 | 1598564 | 13347.20 | 15.16% |
| 2025-03-13 | 0.82 | 0.82 | 0.04 | 5.13% | 0.82 | 0.82 | 93972 | 770.57 | 0.89% |
| 2025-03-12 | 0.70 | 0.78 | 0.04 | 5.41% | 0.70 | 0.78 | 1024115 | 7462.33 | 9.71% |
| 2025-03-11 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 52340 | 387.32 | 0.50% |
| 2025-03-10 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 106063 | 827.29 | 1.01% |
| 2025-03-07 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.90 | 1052201 | 8838.30 | 9.98% |
| 2025-01-03 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 208690 | 1794.73 | 1.98% |
| 2025-01-02 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 39141 | 352.27 | 0.37% |
| 2024-12-31 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 69261 | 657.98 | 0.65% |
| 2024-12-30 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 77944 | 779.44 | 0.74% |
| 2024-12-27 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 87067 | 914.20 | 0.82% |
| 2024-12-26 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 103988 | 1154.27 | 0.98% |
| 2024-12-25 | 1.22 | 1.17 | -0.06 | -4.88% | 1.17 | 1.23 | 369655 | 4369.43 | 3.49% |
| 2024-12-24 | 1.23 | 1.23 | -0.05 | -3.91% | 1.22 | 1.26 | 453089 | 5553.61 | 4.27% |
| 2024-12-23 | 1.34 | 1.28 | -0.07 | -5.19% | 1.28 | 1.34 | 496769 | 6431.46 | 4.68% |
| 2024-12-20 | 1.29 | 1.35 | 0.06 | 4.65% | 1.28 | 1.35 | 490436 | 6566.12 | 4.63% |
| 2024-12-19 | 1.30 | 1.29 | -0.04 | -3.01% | 1.27 | 1.32 | 433493 | 5577.09 | 4.09% |
| 2024-12-18 | 1.33 | 1.33 | -0.01 | -0.75% | 1.28 | 1.36 | 426478 | 5637.98 | 4.02% |
| 2024-12-17 | 1.41 | 1.34 | -0.07 | -4.96% | 1.34 | 1.42 | 548709 | 7470.22 | 5.17% |
| 2024-12-16 | 1.38 | 1.41 | -0.01 | -0.70% | 1.38 | 1.43 | 387211 | 5452.61 | 3.65% |
| 2024-12-13 | 1.47 | 1.42 | -0.07 | -4.70% | 1.42 | 1.47 | 745621 | 10646.48 | 7.03% |
| 2024-12-12 | 1.53 | 1.49 | -0.06 | -3.87% | 1.47 | 1.54 | 1020747 | 15170.21 | 9.63% |
| 2024-12-11 | 1.49 | 1.55 | 0.04 | 2.65% | 1.49 | 1.57 | 607168 | 9337.93 | 5.73% |
| 2024-12-10 | 1.56 | 1.51 | -0.03 | -1.95% | 1.50 | 1.58 | 732542 | 11188.48 | 6.91% |
| 2024-12-09 | 1.46 | 1.54 | 0.07 | 4.76% | 1.45 | 1.54 | 919306 | 13904.83 | 8.67% |
| 2024-12-06 | 1.45 | 1.47 | 0.01 | 0.68% | 1.41 | 1.47 | 519909 | 7513.41 | 4.90% |
| 2024-12-05 | 1.46 | 1.46 | -0.02 | -1.35% | 1.45 | 1.49 | 422414 | 6205.45 | 3.98% |
| 2024-12-04 | 1.43 | 1.48 | 0.03 | 2.07% | 1.41 | 1.51 | 706919 | 10421.97 | 6.67% |
| 2024-12-03 | 1.43 | 1.45 | 0.01 | 0.69% | 1.42 | 1.46 | 443665 | 6383.49 | 4.18% |
| 2024-12-02 | 1.38 | 1.44 | 0.05 | 3.60% | 1.36 | 1.46 | 616502 | 8744.22 | 5.81% |
| 2024-11-29 | 1.41 | 1.39 | -0.03 | -2.11% | 1.35 | 1.41 | 543361 | 7517.65 | 5.12% |
| 2024-11-28 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.45 | 452395 | 6461.98 | 4.27% |
| 2024-11-27 | 1.43 | 1.42 | -0.02 | -1.39% | 1.37 | 1.43 | 441468 | 6164.32 | 4.16% |
| 2024-11-26 | 1.41 | 1.44 | 0.02 | 1.41% | 1.39 | 1.48 | 446519 | 6443.83 | 4.21% |
| 2024-11-25 | 1.44 | 1.42 | -0.05 | -3.40% | 1.40 | 1.46 | 585023 | 8253.19 | 5.52% |
| 2024-11-22 | 1.53 | 1.47 | -0.08 | -5.16% | 1.47 | 1.55 | 633296 | 9506.66 | 5.97% |
| 2024-11-21 | 1.57 | 1.55 | -0.03 | -1.90% | 1.52 | 1.62 | 632184 | 9824.96 | 5.96% |
| 2024-11-20 | 1.54 | 1.58 | 0.02 | 1.28% | 1.54 | 1.63 | 728818 | 11629.71 | 6.87% |
| 2024-11-19 | 1.57 | 1.56 | -0.04 | -2.50% | 1.52 | 1.58 | 923424 | 14253.52 | 8.71% |
| 2024-11-18 | 1.48 | 1.60 | 0.08 | 5.26% | 1.48 | 1.60 | 1103483 | 17401.85 | 10.41% |
| 2024-11-15 | 1.58 | 1.52 | -0.08 | -5.00% | 1.52 | 1.60 | 1047483 | 16175.22 | 9.88% |
| 2024-11-14 | 1.48 | 1.60 | 0.08 | 5.26% | 1.47 | 1.60 | 1263602 | 19802.73 | 11.92% |
| 2024-11-13 | 1.48 | 1.52 | -0.02 | -1.30% | 1.46 | 1.54 | 1170584 | 17442.44 | 11.04% |
| 2024-11-12 | 1.55 | 1.54 | -0.08 | -4.94% | 1.54 | 1.60 | 704014 | 10932.03 | 6.64% |
| 2024-11-11 | 1.75 | 1.62 | -0.08 | -4.71% | 1.62 | 1.77 | 1729306 | 28724.65 | 16.31% |
| 2024-11-08 | 1.66 | 1.70 | 0.08 | 4.94% | 1.63 | 1.70 | 556277 | 9339.93 | 5.25% |
| 2024-11-07 | 1.50 | 1.62 | 0.08 | 5.19% | 1.46 | 1.62 | 1267010 | 19903.22 | 11.95% |
| 2024-11-06 | 1.54 | 1.54 | 0.07 | 4.76% | 1.41 | 1.54 | 1798345 | 26902.42 | 16.96% |
| 2024-11-05 | 1.47 | 1.47 | 0.07 | 5.00% | 1.47 | 1.47 | 93596 | 1375.85 | 0.88% |
| 2024-11-04 | 1.36 | 1.40 | 0.07 | 5.26% | 1.34 | 1.40 | 447241 | 6196.91 | 4.22% |
| 2024-11-01 | 1.27 | 1.33 | 0.06 | 4.72% | 1.24 | 1.33 | 1005668 | 12992.41 | 9.48% |
| 2024-10-31 | 1.23 | 1.27 | 0.02 | 1.60% | 1.23 | 1.30 | 758484 | 9636.05 | 7.15% |
| 2024-10-30 | 1.22 | 1.25 | 0.00 | 0.00% | 1.19 | 1.28 | 757586 | 9408.69 | 7.14% |
| 2024-10-29 | 1.33 | 1.25 | -0.07 | -5.30% | 1.25 | 1.35 | 1003202 | 12913.17 | 9.46% |
| 2024-10-28 | 1.27 | 1.32 | 0.06 | 4.76% | 1.26 | 1.32 | 835657 | 10881.80 | 7.88% |
| 2024-10-25 | 1.28 | 1.26 | -0.03 | -2.33% | 1.24 | 1.28 | 810753 | 10236.05 | 7.65% |
| 2024-10-24 | 1.23 | 1.29 | 0.06 | 4.88% | 1.22 | 1.29 | 1195654 | 15258.83 | 11.28% |
| 2024-10-23 | 1.20 | 1.23 | 0.02 | 1.65% | 1.19 | 1.24 | 404496 | 4922.01 | 3.81% |
| 2024-10-22 | 1.18 | 1.21 | 0.03 | 2.54% | 1.17 | 1.23 | 361276 | 4353.58 | 3.41% |
| 2024-10-21 | 1.20 | 1.18 | -0.03 | -2.48% | 1.16 | 1.20 | 436031 | 5142.63 | 4.11% |
| 2024-10-18 | 1.19 | 1.21 | -0.01 | -0.82% | 1.18 | 1.22 | 409667 | 4932.60 | 3.86% |
| 2024-10-17 | 1.26 | 1.22 | -0.05 | -3.94% | 1.21 | 1.27 | 620820 | 7609.91 | 5.85% |
| 2024-10-16 | 1.25 | 1.27 | 0.00 | 0.00% | 1.23 | 1.29 | 618891 | 7806.81 | 5.84% |
| 2024-10-15 | 1.20 | 1.27 | 0.06 | 4.96% | 1.19 | 1.27 | 745636 | 9315.86 | 7.03% |
| 2024-10-14 | 1.21 | 1.21 | 0.00 | 0.00% | 1.18 | 1.21 | 348275 | 4172.52 | 3.28% |
| 2024-10-11 | 1.18 | 1.21 | 0.02 | 1.68% | 1.18 | 1.25 | 443776 | 5395.44 | 4.19% |
| 2024-10-10 | 1.21 | 1.19 | -0.05 | -4.03% | 1.18 | 1.23 | 568629 | 6831.22 | 5.36% |
| 2024-10-09 | 1.29 | 1.24 | -0.07 | -5.34% | 1.24 | 1.30 | 698032 | 8709.46 | 6.58% |
| 2024-10-08 | 1.39 | 1.31 | -0.01 | -0.76% | 1.28 | 1.39 | 1297024 | 17267.38 | 12.23% |
*ST旭蓝(000040)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。
