| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 50.00 | 49.56 | -0.29 | -0.58% | 49.37 | 50.05 | 101734 | 50483.52 | 0.65% |
| 2025-08-21 | 50.30 | 49.85 | -0.37 | -0.74% | 49.77 | 50.69 | 86333 | 43363.57 | 0.55% |
| 2025-08-20 | 49.84 | 50.22 | 0.38 | 0.76% | 49.58 | 50.36 | 77625 | 38832.98 | 0.49% |
| 2025-08-19 | 49.69 | 49.84 | 0.05 | 0.10% | 49.69 | 50.43 | 88670 | 44362.51 | 0.56% |
| 2025-08-18 | 50.58 | 49.79 | -0.74 | -1.46% | 49.51 | 50.60 | 122225 | 60989.34 | 0.78% |
| 2025-08-15 | 50.31 | 50.53 | 0.22 | 0.44% | 49.86 | 50.77 | 98829 | 49680.71 | 0.63% |
| 2025-08-14 | 51.01 | 50.31 | -0.69 | -1.35% | 50.10 | 51.16 | 92524 | 46810.32 | 0.59% |
| 2025-08-13 | 50.70 | 51.00 | 0.49 | 0.97% | 50.52 | 51.62 | 101884 | 52114.60 | 0.65% |
| 2025-08-12 | 50.19 | 50.51 | 0.05 | 0.10% | 49.77 | 50.75 | 77787 | 39116.08 | 0.50% |
| 2025-08-11 | 51.91 | 50.46 | -0.12 | -0.24% | 49.61 | 52.05 | 128739 | 64868.21 | 0.82% |
| 2025-08-08 | 50.19 | 50.58 | 0.16 | 0.32% | 49.76 | 50.96 | 70983 | 35754.80 | 0.45% |
| 2025-08-07 | 50.15 | 50.42 | 0.42 | 0.84% | 49.83 | 51.14 | 99195 | 49935.44 | 0.63% |
| 2025-08-06 | 48.68 | 50.00 | 1.20 | 2.46% | 48.60 | 50.05 | 91210 | 45148.05 | 0.58% |
| 2025-08-05 | 48.10 | 48.80 | 0.98 | 2.05% | 47.72 | 48.85 | 110330 | 53537.51 | 0.70% |
| 2025-08-04 | 47.01 | 47.82 | 1.76 | 3.82% | 46.80 | 48.16 | 130876 | 62069.93 | 0.83% |
| 2025-08-01 | 45.89 | 46.06 | 0.11 | 0.24% | 45.82 | 46.54 | 87065 | 40226.07 | 0.55% |
| 2025-07-31 | 47.52 | 45.95 | -2.20 | -4.57% | 45.75 | 47.80 | 173472 | 80603.21 | 1.10% |
| 2025-07-30 | 47.93 | 48.15 | 0.47 | 0.99% | 47.45 | 48.65 | 89088 | 42909.21 | 0.57% |
| 2025-07-29 | 47.21 | 47.68 | 0.24 | 0.51% | 47.21 | 48.65 | 107521 | 51418.21 | 0.68% |
| 2025-07-28 | 46.70 | 47.44 | 0.35 | 0.74% | 46.10 | 47.58 | 92114 | 43273.96 | 0.59% |
| 2025-07-25 | 47.95 | 47.09 | -0.59 | -1.24% | 46.78 | 47.97 | 99107 | 46819.43 | 0.63% |
| 2025-07-24 | 46.50 | 47.68 | 0.92 | 1.97% | 46.40 | 48.10 | 125458 | 59410.46 | 0.80% |
| 2025-07-23 | 46.95 | 46.76 | -0.02 | -0.04% | 46.36 | 47.29 | 89989 | 42167.52 | 0.57% |
| 2025-07-22 | 44.70 | 46.78 | 2.19 | 4.91% | 44.54 | 46.98 | 143634 | 65986.49 | 0.91% |
| 2025-07-21 | 44.25 | 44.59 | 0.84 | 1.92% | 43.70 | 44.88 | 102074 | 45318.23 | 0.65% |
| 2025-07-18 | 42.90 | 43.75 | 0.83 | 1.93% | 42.86 | 44.19 | 83582 | 36471.50 | 0.53% |
| 2025-07-17 | 42.83 | 42.92 | 0.54 | 1.27% | 41.72 | 43.50 | 118436 | 50804.68 | 0.75% |
| 2025-07-16 | 42.84 | 42.38 | -0.48 | -1.12% | 42.15 | 43.00 | 57554 | 24408.81 | 0.37% |
| 2025-07-15 | 43.00 | 42.86 | -0.13 | -0.30% | 42.66 | 43.34 | 61783 | 26526.00 | 0.39% |
| 2025-07-14 | 42.61 | 42.99 | 1.23 | 2.95% | 42.59 | 43.66 | 119812 | 51706.55 | 0.76% |
| 2025-07-11 | 41.61 | 41.76 | 0.33 | 0.80% | 41.43 | 42.17 | 60287 | 25240.15 | 0.38% |
| 2025-07-10 | 41.31 | 41.43 | -0.13 | -0.31% | 41.31 | 41.83 | 50435 | 20956.12 | 0.32% |
| 2025-07-09 | 42.45 | 41.56 | -0.70 | -1.66% | 41.34 | 42.59 | 114067 | 47509.71 | 0.73% |
| 2025-07-08 | 42.32 | 42.26 | -0.06 | -0.14% | 41.82 | 42.84 | 85786 | 36274.47 | 0.55% |
| 2025-07-07 | 42.51 | 42.32 | -0.57 | -1.33% | 41.99 | 42.79 | 68248 | 28879.08 | 0.43% |
| 2025-07-04 | 43.00 | 42.89 | -0.55 | -1.27% | 42.30 | 43.39 | 94891 | 40680.77 | 0.60% |
| 2025-07-03 | 44.34 | 43.44 | -0.36 | -0.82% | 43.20 | 44.48 | 81464 | 35484.81 | 0.52% |
| 2025-07-02 | 43.30 | 43.80 | 0.23 | 0.53% | 43.17 | 44.20 | 66774 | 29240.28 | 0.43% |
| 2025-07-01 | 42.67 | 43.57 | 0.90 | 2.11% | 42.11 | 43.89 | 62885 | 27014.30 | 0.40% |
| 2025-06-30 | 43.88 | 42.67 | -1.07 | -2.45% | 42.40 | 44.44 | 97770 | 42118.12 | 0.62% |
| 2025-06-27 | 42.48 | 43.74 | 1.69 | 4.02% | 42.22 | 44.11 | 117116 | 50801.54 | 0.75% |
| 2025-06-26 | 42.14 | 42.05 | -0.17 | -0.40% | 41.73 | 42.38 | 51529 | 21641.24 | 0.33% |
| 2025-06-25 | 42.04 | 42.22 | -0.03 | -0.07% | 41.70 | 42.49 | 62055 | 26085.44 | 0.40% |
| 2025-06-24 | 41.43 | 42.25 | 1.24 | 3.02% | 41.43 | 42.88 | 114989 | 48637.66 | 0.73% |
| 2025-06-23 | 40.80 | 41.01 | 0.21 | 0.51% | 40.48 | 41.20 | 58505 | 23903.50 | 0.37% |
| 2025-06-20 | 40.76 | 40.80 | -0.09 | -0.22% | 40.55 | 41.05 | 43850 | 17877.47 | 0.28% |
| 2025-06-19 | 40.75 | 40.89 | -0.01 | -0.02% | 40.65 | 41.29 | 47921 | 19605.89 | 0.31% |
| 2025-06-18 | 40.78 | 40.90 | 0.13 | 0.32% | 40.50 | 41.08 | 45315 | 18503.22 | 0.29% |
| 2025-06-17 | 40.83 | 40.77 | -0.05 | -0.12% | 40.70 | 41.42 | 53905 | 22083.39 | 0.34% |
| 2025-06-16 | 40.54 | 40.82 | 0.36 | 0.89% | 40.32 | 41.57 | 85824 | 35006.66 | 0.55% |
| 2025-06-13 | 40.86 | 40.46 | -0.23 | -0.57% | 40.37 | 41.08 | 112958 | 45978.64 | 0.72% |
| 2025-06-12 | 39.96 | 40.69 | 0.92 | 2.31% | 39.61 | 40.98 | 123421 | 49835.73 | 0.79% |
| 2025-06-11 | 38.48 | 39.77 | 1.48 | 3.87% | 38.23 | 40.20 | 135688 | 53653.04 | 0.86% |
| 2025-06-10 | 37.46 | 38.29 | 0.69 | 1.84% | 37.41 | 38.45 | 99324 | 37867.45 | 0.63% |
| 2025-06-09 | 37.60 | 37.60 | 0.02 | 0.05% | 36.93 | 37.77 | 72035 | 26814.69 | 0.46% |
| 2025-06-06 | 36.70 | 37.58 | 0.98 | 2.68% | 36.70 | 37.88 | 88247 | 33055.84 | 0.56% |
| 2025-06-05 | 36.75 | 36.60 | -0.16 | -0.44% | 36.56 | 37.17 | 43214 | 15897.43 | 0.28% |
| 2025-06-04 | 36.40 | 36.76 | 0.48 | 1.32% | 36.22 | 37.00 | 57920 | 21291.03 | 0.37% |
| 2025-06-03 | 36.60 | 36.28 | 0.02 | 0.06% | 36.01 | 36.66 | 59634 | 21632.09 | 0.38% |
| 2025-05-30 | 36.63 | 36.26 | -0.35 | -0.96% | 36.26 | 36.78 | 56971 | 20739.87 | 0.36% |
| 2025-05-29 | 36.80 | 36.61 | -0.28 | -0.76% | 36.55 | 36.89 | 46043 | 16877.69 | 0.29% |
| 2025-05-28 | 37.65 | 36.89 | -0.78 | -2.07% | 36.78 | 37.71 | 74570 | 27684.69 | 0.47% |
| 2025-05-27 | 37.72 | 37.67 | 0.12 | 0.32% | 37.31 | 38.13 | 69371 | 26118.39 | 0.44% |
| 2025-05-26 | 36.90 | 37.55 | 0.75 | 2.04% | 36.88 | 38.55 | 139018 | 52663.73 | 0.89% |
| 2025-05-23 | 36.82 | 36.80 | 0.34 | 0.93% | 36.65 | 37.21 | 80496 | 29691.47 | 0.51% |
| 2025-05-22 | 36.39 | 36.46 | 0.10 | 0.28% | 36.17 | 36.63 | 45060 | 16426.24 | 0.29% |
| 2025-05-21 | 35.93 | 36.36 | 0.66 | 1.85% | 35.85 | 36.52 | 75712 | 27475.23 | 0.48% |
| 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% |
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。
