| 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 | 84.50 | 87.30 | 5.53 | 6.76% | 82.86 | 87.39 | 182091 | 154644.55 | 1.16% |
| 2026-02-02 | 81.59 | 81.77 | -4.53 | -5.25% | 81.59 | 86.03 | 266497 | 223230.08 | 1.70% |
| 2026-01-30 | 89.00 | 86.30 | -5.01 | -5.49% | 82.80 | 89.49 | 285721 | 246302.44 | 1.82% |
| 2026-01-29 | 89.50 | 91.31 | 1.81 | 2.02% | 89.11 | 94.40 | 269973 | 246401.84 | 1.72% |
| 2026-01-28 | 90.00 | 89.50 | -0.50 | -0.56% | 87.00 | 90.90 | 257205 | 229538.23 | 1.64% |
| 2026-01-27 | 94.24 | 90.00 | -4.87 | -5.13% | 89.48 | 96.04 | 276428 | 252494.52 | 1.76% |
| 2026-01-26 | 94.00 | 94.87 | 1.38 | 1.48% | 93.57 | 97.28 | 189179 | 180232.47 | 1.20% |
| 2026-01-23 | 93.00 | 93.49 | 1.58 | 1.72% | 91.12 | 94.48 | 145655 | 135411.61 | 0.93% |
| 2026-01-22 | 91.45 | 91.91 | 0.45 | 0.49% | 90.82 | 93.48 | 132924 | 122671.42 | 0.85% |
| 2026-01-21 | 91.88 | 91.46 | 0.01 | 0.01% | 89.55 | 92.17 | 121697 | 111061.21 | 0.78% |
| 2026-01-20 | 90.99 | 91.45 | 1.45 | 1.61% | 87.70 | 93.12 | 161602 | 146560.89 | 1.03% |
| 2026-01-19 | 88.88 | 90.00 | 0.49 | 0.55% | 87.43 | 91.19 | 133767 | 119996.80 | 0.85% |
| 2026-01-16 | 90.70 | 89.51 | -1.09 | -1.20% | 88.87 | 93.70 | 171584 | 156647.22 | 1.09% |
| 2026-01-15 | 89.01 | 90.60 | 0.87 | 0.97% | 88.80 | 93.20 | 158882 | 144925.41 | 1.01% |
| 2026-01-14 | 89.50 | 89.73 | -0.17 | -0.19% | 88.20 | 91.18 | 170436 | 152786.11 | 1.09% |
| 2026-01-13 | 85.48 | 89.90 | 4.49 | 5.26% | 85.48 | 90.50 | 237196 | 209833.83 | 1.51% |
| 2026-01-12 | 89.90 | 85.41 | -1.80 | -2.06% | 84.26 | 90.00 | 220585 | 189599.33 | 1.40% |
| 2026-01-09 | 86.00 | 87.21 | -0.79 | -0.90% | 86.00 | 88.95 | 176934 | 154803.08 | 1.13% |
| 2026-01-08 | 90.51 | 88.00 | -3.15 | -3.46% | 86.71 | 91.00 | 194311 | 171578.17 | 1.24% |
| 2026-01-07 | 91.81 | 91.15 | -0.87 | -0.95% | 90.20 | 93.49 | 139622 | 127842.53 | 0.89% |
| 2026-01-06 | 91.16 | 92.02 | 2.03 | 2.26% | 89.44 | 93.58 | 180505 | 165245.80 | 1.15% |
| 2026-01-05 | 85.01 | 89.99 | 5.59 | 6.62% | 84.78 | 90.58 | 203634 | 180218.39 | 1.30% |
| 2025-12-31 | 83.80 | 84.40 | 0.51 | 0.61% | 83.01 | 86.36 | 134254 | 113655.26 | 0.86% |
| 2025-12-30 | 81.37 | 83.89 | 1.32 | 1.60% | 80.66 | 84.37 | 137106 | 113674.89 | 0.87% |
| 2025-12-29 | 87.50 | 82.57 | -2.76 | -3.23% | 81.95 | 87.68 | 184867 | 155297.53 | 1.18% |
| 2025-12-26 | 81.03 | 85.33 | 5.72 | 7.19% | 80.31 | 85.81 | 176753 | 147564.50 | 1.13% |
| 2025-12-25 | 79.04 | 79.61 | 0.18 | 0.23% | 77.50 | 80.34 | 123010 | 97038.45 | 0.78% |
| 2025-12-24 | 80.50 | 79.43 | -0.34 | -0.43% | 76.77 | 80.77 | 177620 | 139870.95 | 1.13% |
| 2025-12-23 | 79.93 | 79.77 | -0.12 | -0.15% | 77.96 | 81.47 | 148421 | 118431.13 | 0.95% |
| 2025-12-22 | 79.80 | 79.89 | 0.09 | 0.11% | 78.53 | 80.60 | 175783 | 139859.22 | 1.12% |
| 2025-12-19 | 75.00 | 79.80 | 4.91 | 6.56% | 74.20 | 79.80 | 199967 | 155264.80 | 1.27% |
| 2025-12-18 | 74.60 | 74.89 | -0.30 | -0.40% | 74.01 | 75.93 | 123210 | 92658.32 | 0.78% |
| 2025-12-17 | 72.78 | 75.19 | 2.50 | 3.44% | 72.30 | 75.68 | 163252 | 122010.69 | 1.04% |
| 2025-12-16 | 72.72 | 72.69 | -0.03 | -0.04% | 71.95 | 74.32 | 132418 | 96691.48 | 0.84% |
| 2025-12-15 | 71.50 | 72.72 | 0.14 | 0.19% | 71.41 | 74.95 | 146244 | 107167.66 | 0.93% |
| 2025-12-12 | 72.80 | 72.58 | 0.59 | 0.82% | 71.81 | 73.88 | 178410 | 129702.54 | 1.14% |
| 2025-12-11 | 70.80 | 71.99 | 1.98 | 2.83% | 70.50 | 73.32 | 194175 | 140076.45 | 1.24% |
| 2025-12-10 | 68.00 | 70.01 | 2.01 | 2.96% | 67.78 | 70.18 | 146661 | 101486.50 | 0.93% |
| 2025-12-09 | 69.00 | 68.00 | -1.87 | -2.68% | 67.48 | 69.31 | 169414 | 115665.44 | 1.08% |
| 2025-12-08 | 68.59 | 69.87 | 1.87 | 2.75% | 66.95 | 70.00 | 200528 | 137843.05 | 1.28% |
| 2025-12-05 | 67.00 | 68.00 | 1.09 | 1.63% | 66.50 | 68.25 | 157337 | 106327.21 | 1.00% |
| 2025-12-04 | 66.67 | 66.91 | 2.20 | 3.40% | 66.30 | 68.83 | 253457 | 170731.64 | 1.61% |
| 2025-12-03 | 63.44 | 64.71 | 1.64 | 2.60% | 63.07 | 65.85 | 202996 | 131644.19 | 1.29% |
| 2025-12-02 | 62.93 | 63.07 | 0.15 | 0.24% | 61.76 | 63.37 | 143746 | 90124.38 | 0.92% |
| 2025-12-01 | 63.51 | 62.92 | 2.14 | 3.52% | 62.14 | 65.19 | 308780 | 196034.09 | 1.97% |
| 2025-11-28 | 60.26 | 60.78 | 0.55 | 0.91% | 60.05 | 61.65 | 120257 | 73229.49 | 0.77% |
| 2025-11-27 | 59.77 | 60.23 | 1.35 | 2.29% | 59.23 | 61.50 | 131701 | 79785.24 | 0.84% |
| 2025-11-26 | 59.81 | 58.88 | -0.49 | -0.83% | 58.70 | 60.78 | 112047 | 66630.89 | 0.71% |
| 2025-11-25 | 58.36 | 59.37 | 1.80 | 3.13% | 58.02 | 60.19 | 130370 | 77242.92 | 0.83% |
| 2025-11-24 | 59.76 | 57.57 | -1.23 | -2.09% | 56.81 | 59.76 | 155565 | 89794.88 | 0.99% |
| 2025-11-21 | 60.90 | 58.80 | -3.70 | -5.92% | 58.63 | 61.52 | 208406 | 123994.84 | 1.33% |
| 2025-11-20 | 61.19 | 62.50 | 1.66 | 2.73% | 61.00 | 64.00 | 239384 | 150310.69 | 1.52% |
| 2025-11-19 | 59.39 | 60.84 | 1.85 | 3.14% | 59.39 | 61.60 | 141801 | 86045.65 | 0.90% |
| 2025-11-18 | 61.04 | 58.99 | -1.94 | -3.18% | 58.50 | 61.87 | 152065 | 90992.73 | 0.97% |
| 2025-11-17 | 60.90 | 60.93 | 0.55 | 0.91% | 60.50 | 62.77 | 182814 | 112327.13 | 1.16% |
| 2025-11-14 | 59.60 | 60.38 | 0.18 | 0.30% | 59.08 | 61.18 | 121747 | 73266.23 | 0.78% |
| 2025-11-13 | 57.03 | 60.20 | 3.66 | 6.47% | 57.03 | 60.77 | 208122 | 123976.88 | 1.33% |
| 2025-11-12 | 56.90 | 56.54 | -0.69 | -1.21% | 56.00 | 57.50 | 75358 | 42649.85 | 0.48% |
| 2025-11-11 | 58.40 | 57.23 | -0.34 | -0.59% | 56.76 | 59.07 | 88654 | 51127.74 | 0.56% |
| 2025-11-10 | 57.90 | 57.57 | -0.05 | -0.09% | 57.34 | 59.33 | 119639 | 69838.46 | 0.76% |
| 2025-11-07 | 56.85 | 57.62 | 0.60 | 1.05% | 56.62 | 58.27 | 116938 | 67303.18 | 0.74% |
| 2025-11-06 | 55.11 | 57.02 | 2.38 | 4.36% | 55.00 | 57.34 | 134025 | 75784.99 | 0.85% |
| 2025-11-05 | 53.97 | 54.64 | -0.05 | -0.09% | 53.10 | 55.19 | 150413 | 81266.03 | 0.96% |
| 2025-11-04 | 57.10 | 54.69 | -2.87 | -4.99% | 54.30 | 57.85 | 167109 | 93077.27 | 1.06% |
| 2025-11-03 | 58.62 | 57.56 | -1.30 | -2.21% | 55.68 | 58.70 | 206220 | 117236.02 | 1.31% |
| 2025-10-31 | 60.25 | 58.86 | -1.33 | -2.21% | 58.76 | 61.18 | 114011 | 67872.73 | 0.73% |
| 2025-10-30 | 61.00 | 60.19 | -0.97 | -1.59% | 60.00 | 61.85 | 134720 | 82041.15 | 0.86% |
| 2025-10-29 | 58.78 | 61.16 | 3.07 | 5.28% | 58.78 | 61.16 | 122389 | 73590.74 | 0.78% |
| 2025-10-28 | 60.35 | 58.09 | -2.49 | -4.11% | 57.80 | 60.59 | 140921 | 83104.52 | 0.90% |
| 2025-10-27 | 59.89 | 60.58 | 1.43 | 2.42% | 59.74 | 61.17 | 112671 | 68174.59 | 0.72% |
| 2025-10-24 | 59.36 | 59.15 | 0.59 | 1.01% | 58.26 | 59.97 | 99216 | 58470.23 | 0.63% |
| 2025-10-23 | 57.05 | 58.56 | 1.19 | 2.07% | 56.90 | 58.59 | 90521 | 52294.57 | 0.58% |
| 2025-10-22 | 55.60 | 57.37 | 0.67 | 1.18% | 55.60 | 57.89 | 103707 | 59191.92 | 0.66% |
| 2025-10-21 | 56.29 | 56.70 | 1.34 | 2.42% | 55.38 | 57.08 | 117744 | 66654.55 | 0.75% |
| 2025-10-20 | 55.10 | 55.36 | 0.67 | 1.23% | 54.45 | 57.17 | 158359 | 88566.15 | 1.01% |
| 2025-10-17 | 57.35 | 54.69 | -2.70 | -4.70% | 54.36 | 57.77 | 213194 | 118647.31 | 1.36% |
| 2025-10-16 | 58.48 | 57.39 | -1.09 | -1.86% | 56.80 | 59.00 | 123949 | 71623.95 | 0.79% |
| 2025-10-15 | 58.27 | 58.48 | 1.35 | 2.36% | 56.89 | 58.72 | 153701 | 89160.50 | 0.98% |
| 2025-10-14 | 62.08 | 57.13 | -3.31 | -5.48% | 57.00 | 62.25 | 202129 | 119943.02 | 1.29% |
| 2025-10-13 | 58.72 | 60.44 | -0.26 | -0.43% | 58.62 | 60.90 | 143349 | 85770.04 | 0.91% |
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。
