| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 35.85 | 35.70 | -0.07 | -0.20% | 35.66 | 36.22 | 78290 | 28129.88 | 0.50% |
| 2025-05-19 | 35.88 | 35.77 | -0.33 | -0.91% | 35.70 | 36.17 | 82845 | 29700.97 | 0.53% |
| 2025-05-16 | 36.43 | 36.10 | -0.30 | -0.82% | 35.92 | 36.63 | 58418 | 21109.16 | 0.37% |
| 2025-05-15 | 36.84 | 36.40 | -0.44 | -1.19% | 36.00 | 37.03 | 62563 | 22856.58 | 0.40% |
| 2025-05-14 | 36.48 | 36.84 | 0.44 | 1.21% | 36.37 | 37.32 | 84881 | 31312.39 | 0.54% |
| 2025-05-13 | 36.39 | 36.40 | 0.06 | 0.17% | 36.16 | 36.93 | 93347 | 34124.86 | 0.59% |
| 2025-05-12 | 36.58 | 36.34 | -0.24 | -0.66% | 35.84 | 36.84 | 85139 | 30925.08 | 0.54% |
| 2025-05-09 | 35.84 | 36.58 | 0.77 | 2.15% | 35.76 | 36.75 | 74135 | 26941.14 | 0.47% |
| 2025-05-08 | 36.42 | 35.81 | -0.78 | -2.13% | 35.61 | 36.45 | 78734 | 28278.79 | 0.50% |
| 2025-05-07 | 37.20 | 36.59 | -0.30 | -0.81% | 36.43 | 37.35 | 88601 | 32517.02 | 0.56% |
| 2025-05-06 | 36.29 | 36.89 | 0.75 | 2.08% | 36.09 | 36.99 | 82127 | 30069.96 | 0.52% |
| 2025-04-30 | 35.80 | 36.14 | 0.30 | 0.84% | 35.67 | 36.40 | 49980 | 18065.64 | 0.32% |
| 2025-04-29 | 36.38 | 35.84 | -0.54 | -1.48% | 35.50 | 36.48 | 63700 | 22913.03 | 0.41% |
| 2025-04-28 | 35.98 | 36.38 | 0.38 | 1.06% | 35.90 | 36.59 | 71293 | 25874.94 | 0.45% |
| 2025-04-25 | 36.11 | 36.00 | -0.25 | -0.69% | 35.94 | 36.60 | 63569 | 23036.42 | 0.40% |
| 2025-04-24 | 35.59 | 36.25 | 0.55 | 1.54% | 35.59 | 36.28 | 66084 | 23811.59 | 0.42% |
| 2025-04-23 | 35.46 | 35.70 | 0.29 | 0.82% | 35.20 | 35.76 | 62013 | 22045.57 | 0.39% |
| 2025-04-22 | 35.66 | 35.41 | -0.04 | -0.11% | 35.22 | 35.88 | 64557 | 22957.41 | 0.41% |
| 2025-04-21 | 34.89 | 35.45 | 0.85 | 2.46% | 34.55 | 35.75 | 83014 | 29162.18 | 0.53% |
| 2025-04-18 | 34.79 | 34.60 | -0.13 | -0.37% | 34.33 | 34.90 | 61249 | 21198.00 | 0.39% |
| 2025-04-17 | 33.98 | 34.73 | 0.75 | 2.21% | 33.88 | 35.08 | 117834 | 40834.32 | 0.75% |
| 2025-04-16 | 34.40 | 33.98 | -0.40 | -1.16% | 33.46 | 34.71 | 76821 | 25984.89 | 0.49% |
| 2025-04-15 | 34.68 | 34.38 | -0.05 | -0.15% | 34.03 | 34.87 | 65928 | 22689.58 | 0.42% |
| 2025-04-14 | 34.44 | 34.43 | 0.49 | 1.44% | 33.99 | 35.00 | 94302 | 32648.90 | 0.60% |
| 2025-04-11 | 33.70 | 33.94 | 0.40 | 1.19% | 33.50 | 34.20 | 96789 | 32794.18 | 0.62% |
| 2025-04-10 | 33.60 | 33.54 | 0.52 | 1.57% | 33.22 | 34.86 | 191494 | 64994.45 | 1.22% |
| 2025-04-09 | 31.69 | 33.02 | 0.81 | 2.51% | 31.00 | 33.19 | 198476 | 63770.52 | 1.26% |
| 2025-04-08 | 32.50 | 32.21 | -0.33 | -1.01% | 31.20 | 32.69 | 216375 | 69296.66 | 1.38% |
| 2025-04-07 | 32.54 | 32.54 | -3.61 | -9.99% | 32.54 | 32.97 | 181293 | 59074.30 | 1.15% |
| 2025-04-03 | 36.10 | 36.15 | -0.22 | -0.60% | 35.84 | 36.42 | 92262 | 33348.57 | 0.59% |
| 2025-04-02 | 37.01 | 36.37 | -0.66 | -1.78% | 36.20 | 37.68 | 118713 | 43886.62 | 0.76% |
| 2025-04-01 | 36.00 | 37.03 | 1.19 | 3.32% | 35.84 | 37.23 | 124398 | 45628.24 | 0.79% |
| 2025-03-31 | 35.60 | 35.84 | 0.03 | 0.08% | 35.46 | 36.36 | 97207 | 34862.55 | 0.62% |
| 2025-03-28 | 36.06 | 35.81 | -0.22 | -0.61% | 35.71 | 36.25 | 51524 | 18514.63 | 0.33% |
| 2025-03-27 | 35.60 | 36.03 | 0.33 | 0.92% | 35.58 | 36.49 | 77444 | 27949.06 | 0.49% |
| 2025-03-26 | 36.20 | 35.70 | 0.05 | 0.14% | 35.58 | 36.83 | 130314 | 47183.43 | 0.83% |
| 2025-03-25 | 35.94 | 35.65 | -0.21 | -0.59% | 35.48 | 36.49 | 85171 | 30524.89 | 0.54% |
| 2025-03-24 | 36.18 | 35.86 | -0.30 | -0.83% | 35.49 | 36.78 | 117298 | 42227.37 | 0.75% |
| 2025-03-21 | 36.63 | 36.16 | -0.70 | -1.90% | 35.92 | 37.05 | 91117 | 33064.82 | 0.58% |
| 2025-03-20 | 36.88 | 36.86 | 0.24 | 0.66% | 36.73 | 37.75 | 107129 | 39920.13 | 0.68% |
| 2025-03-19 | 37.00 | 36.62 | -0.58 | -1.56% | 36.45 | 37.14 | 78137 | 28629.05 | 0.50% |
| 2025-03-18 | 36.80 | 37.20 | 0.41 | 1.11% | 36.80 | 37.46 | 120362 | 44758.63 | 0.77% |
| 2025-03-17 | 36.80 | 36.79 | -0.01 | -0.03% | 36.38 | 37.05 | 93369 | 34290.29 | 0.59% |
| 2025-03-14 | 37.68 | 36.80 | -0.40 | -1.08% | 36.67 | 37.79 | 140207 | 51889.63 | 0.89% |
| 2025-03-13 | 37.35 | 37.20 | -0.11 | -0.29% | 36.90 | 37.60 | 172710 | 64259.51 | 1.10% |
| 2025-03-12 | 35.12 | 37.31 | 2.30 | 6.57% | 34.72 | 37.89 | 286395 | 104467.20 | 1.82% |
| 2025-03-11 | 33.30 | 35.01 | 1.44 | 4.29% | 33.17 | 35.01 | 121309 | 41255.69 | 0.77% |
| 2025-03-10 | 33.05 | 33.57 | 0.54 | 1.63% | 32.88 | 33.60 | 94168 | 31366.69 | 0.60% |
| 2025-03-07 | 33.02 | 33.03 | 0.06 | 0.18% | 32.90 | 33.73 | 74511 | 24761.48 | 0.47% |
| 2025-03-06 | 32.89 | 32.97 | 0.40 | 1.23% | 32.57 | 33.13 | 88148 | 28988.97 | 0.56% |
| 2025-03-05 | 32.50 | 32.57 | -0.03 | -0.09% | 32.28 | 32.68 | 50480 | 16407.75 | 0.32% |
| 2025-03-04 | 32.62 | 32.60 | 0.01 | 0.03% | 32.35 | 32.74 | 65071 | 21198.76 | 0.41% |
| 2025-03-03 | 32.14 | 32.59 | 0.64 | 2.00% | 32.13 | 33.01 | 87921 | 28698.78 | 0.56% |
| 2025-02-28 | 32.40 | 31.95 | -0.67 | -2.05% | 31.90 | 32.86 | 81738 | 26398.46 | 0.52% |
| 2025-02-27 | 32.67 | 32.62 | -0.09 | -0.28% | 32.09 | 32.79 | 75188 | 24356.98 | 0.48% |
| 2025-02-26 | 32.70 | 32.71 | 0.05 | 0.15% | 32.49 | 33.50 | 96681 | 31787.50 | 0.61% |
| 2025-02-25 | 33.01 | 32.66 | -0.43 | -1.30% | 32.63 | 33.40 | 75991 | 25068.81 | 0.48% |
| 2025-02-24 | 33.35 | 33.09 | 0.04 | 0.12% | 32.96 | 33.96 | 88150 | 29383.33 | 0.56% |
| 2025-02-21 | 33.61 | 33.05 | -0.34 | -1.02% | 32.95 | 33.64 | 104177 | 34527.41 | 0.66% |
| 2025-02-20 | 33.13 | 33.39 | 0.43 | 1.30% | 32.90 | 34.08 | 127353 | 42764.82 | 0.81% |
| 2025-02-19 | 32.50 | 32.96 | 0.46 | 1.42% | 32.42 | 33.15 | 133161 | 43807.34 | 0.84% |
| 2025-02-18 | 32.23 | 32.50 | 0.26 | 0.81% | 32.08 | 32.91 | 99467 | 32458.52 | 0.63% |
| 2025-02-17 | 32.67 | 32.24 | -0.56 | -1.71% | 31.60 | 32.72 | 113161 | 36221.16 | 0.72% |
| 2025-02-14 | 32.80 | 32.80 | 0.00 | 0.00% | 32.50 | 33.10 | 108553 | 35569.19 | 0.69% |
| 2025-02-13 | 32.58 | 32.80 | 0.22 | 0.68% | 32.42 | 33.24 | 144813 | 47557.49 | 0.92% |
| 2025-02-12 | 31.70 | 32.58 | 0.72 | 2.26% | 31.62 | 32.87 | 128226 | 41389.53 | 0.81% |
| 2025-02-11 | 32.00 | 31.86 | -0.11 | -0.34% | 31.81 | 32.42 | 88615 | 28393.42 | 0.56% |
| 2025-02-10 | 32.30 | 31.97 | -0.33 | -1.02% | 31.70 | 32.68 | 120273 | 38611.21 | 0.76% |
| 2025-02-07 | 31.36 | 32.30 | 1.09 | 3.49% | 30.91 | 32.41 | 168659 | 53793.30 | 1.07% |
| 2025-02-06 | 30.39 | 31.21 | 0.82 | 2.70% | 30.14 | 31.30 | 132982 | 41026.94 | 0.84% |
| 2025-02-05 | 31.04 | 30.39 | -0.37 | -1.20% | 30.00 | 31.06 | 124996 | 37925.40 | 0.79% |
| 2025-01-27 | 30.37 | 30.76 | 0.61 | 2.02% | 30.15 | 31.31 | 130376 | 40229.37 | 0.82% |
| 2025-01-24 | 30.25 | 30.15 | 0.16 | 0.53% | 29.90 | 30.56 | 138908 | 41809.85 | 0.88% |
| 2025-01-23 | 30.68 | 29.99 | -0.13 | -0.43% | 29.91 | 31.00 | 153796 | 46560.22 | 0.97% |
| 2025-01-22 | 31.30 | 30.12 | -1.11 | -3.55% | 30.07 | 31.30 | 215231 | 65542.04 | 1.36% |
| 2025-01-21 | 32.40 | 31.23 | -1.17 | -3.61% | 30.70 | 32.50 | 287196 | 90026.21 | 1.82% |
| 2025-01-20 | 32.13 | 32.40 | -0.05 | -0.15% | 31.88 | 33.40 | 417103 | 135684.47 | 2.64% |
| 2025-01-17 | 32.45 | 32.45 | 2.95 | 10.00% | 32.45 | 32.45 | 69792 | 22647.64 | 0.44% |
| 2025-01-09 | 27.73 | 29.50 | 1.77 | 6.38% | 27.53 | 29.70 | 271069 | 78715.81 | 1.72% |
| 2025-01-08 | 28.00 | 27.73 | -0.24 | -0.86% | 27.20 | 28.00 | 96011 | 26498.54 | 0.61% |
藏格矿业(000408)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。
