| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-07 | 27.96 | 27.97 | 0.07 | 0.25% | 27.44 | 28.38 | 93868 | 26264.40 | 0.59% |
| 2025-01-06 | 27.27 | 27.90 | 0.73 | 2.69% | 27.27 | 28.38 | 130289 | 36334.03 | 0.82% |
| 2025-01-03 | 27.30 | 27.17 | -0.11 | -0.40% | 27.11 | 28.03 | 110738 | 30595.83 | 0.70% |
| 2025-01-02 | 27.73 | 27.28 | -0.45 | -1.62% | 27.10 | 27.90 | 74503 | 20507.90 | 0.47% |
| 2024-12-31 | 27.86 | 27.73 | -0.17 | -0.61% | 27.63 | 28.01 | 50631 | 14080.08 | 0.32% |
| 2024-12-30 | 27.73 | 27.90 | 0.17 | 0.61% | 27.62 | 28.07 | 62978 | 17557.87 | 0.40% |
| 2024-12-27 | 27.99 | 27.73 | -0.26 | -0.93% | 27.55 | 28.09 | 75924 | 21095.58 | 0.48% |
| 2024-12-26 | 28.29 | 27.99 | -0.14 | -0.50% | 27.69 | 28.45 | 64987 | 18208.93 | 0.41% |
| 2024-12-25 | 27.83 | 28.13 | 0.38 | 1.37% | 27.73 | 28.38 | 74467 | 20919.24 | 0.47% |
| 2024-12-24 | 27.07 | 27.75 | 0.76 | 2.82% | 27.05 | 27.77 | 79987 | 22053.77 | 0.51% |
| 2024-12-23 | 27.25 | 26.99 | -0.09 | -0.33% | 26.91 | 27.51 | 65129 | 17684.04 | 0.41% |
| 2024-12-20 | 27.07 | 27.08 | 0.01 | 0.04% | 26.95 | 27.38 | 46085 | 12514.48 | 0.29% |
| 2024-12-19 | 27.00 | 27.07 | -0.10 | -0.37% | 26.75 | 27.33 | 51337 | 13901.36 | 0.32% |
| 2024-12-18 | 27.28 | 27.17 | 0.06 | 0.22% | 27.12 | 27.48 | 34451 | 9398.41 | 0.22% |
| 2024-12-17 | 27.12 | 27.11 | -0.01 | -0.04% | 27.00 | 27.53 | 57949 | 15795.92 | 0.37% |
| 2024-12-16 | 27.72 | 27.12 | -0.56 | -2.02% | 27.00 | 27.80 | 81181 | 22109.05 | 0.51% |
| 2024-12-13 | 28.65 | 27.68 | -1.07 | -3.72% | 27.63 | 28.69 | 93477 | 26243.48 | 0.59% |
| 2024-12-12 | 28.15 | 28.75 | 0.62 | 2.20% | 28.04 | 28.85 | 73871 | 21055.06 | 0.47% |
| 2024-12-11 | 27.74 | 28.13 | 0.32 | 1.15% | 27.71 | 28.78 | 109547 | 30962.35 | 0.69% |
| 2024-12-10 | 28.51 | 27.81 | -0.11 | -0.39% | 27.75 | 28.67 | 118225 | 33253.50 | 0.75% |
| 2024-12-09 | 27.85 | 27.92 | 0.07 | 0.25% | 27.63 | 28.09 | 53316 | 14862.48 | 0.34% |
| 2024-12-06 | 27.59 | 27.85 | 0.22 | 0.80% | 27.49 | 28.06 | 81068 | 22503.82 | 0.51% |
| 2024-12-05 | 28.15 | 27.63 | -0.58 | -2.06% | 27.39 | 28.25 | 103032 | 28607.25 | 0.65% |
| 2024-12-04 | 28.65 | 28.21 | -0.27 | -0.95% | 28.08 | 28.65 | 61609 | 17412.14 | 0.39% |
| 2024-12-03 | 28.60 | 28.48 | 0.06 | 0.21% | 28.32 | 28.85 | 71911 | 20468.59 | 0.46% |
| 2024-12-02 | 28.70 | 28.42 | -0.34 | -1.18% | 28.31 | 28.82 | 92097 | 26277.39 | 0.58% |
| 2024-11-29 | 28.03 | 28.76 | 0.69 | 2.46% | 28.00 | 28.98 | 86922 | 24847.40 | 0.55% |
| 2024-11-28 | 28.49 | 28.07 | -0.31 | -1.09% | 27.93 | 28.52 | 44191 | 12465.50 | 0.28% |
| 2024-11-27 | 28.00 | 28.38 | 0.36 | 1.28% | 27.65 | 28.44 | 67014 | 18887.41 | 0.42% |
| 2024-11-26 | 28.34 | 28.02 | -0.26 | -0.92% | 28.00 | 28.50 | 47299 | 13337.26 | 0.30% |
| 2024-11-25 | 28.38 | 28.28 | 0.12 | 0.43% | 28.10 | 28.95 | 90570 | 25818.90 | 0.57% |
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。
