| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 78.43 | 78.13 | 2.29 | 3.02% | 77.32 | 79.33 | 263502 | 206693.98 | 1.68% |
| 2026-03-24 | 73.05 | 75.84 | 5.29 | 7.50% | 72.08 | 75.84 | 270805 | 200958.25 | 1.72% |
| 2026-03-23 | 71.20 | 70.55 | -2.33 | -3.20% | 70.00 | 73.91 | 290019 | 207440.62 | 1.85% |
| 2026-03-20 | 73.89 | 72.88 | 0.44 | 0.61% | 72.66 | 74.58 | 214113 | 157161.92 | 1.36% |
| 2026-03-19 | 74.80 | 72.44 | -5.54 | -7.10% | 72.41 | 75.98 | 377925 | 278181.16 | 2.41% |
| 2026-03-18 | 81.00 | 77.98 | -2.52 | -3.13% | 77.66 | 81.29 | 187019 | 146734.64 | 1.19% |
| 2026-03-17 | 80.69 | 80.50 | -0.14 | -0.17% | 80.23 | 84.30 | 243949 | 200777.59 | 1.55% |
| 2026-03-16 | 81.50 | 80.64 | 0.90 | 1.13% | 78.21 | 82.58 | 246742 | 198007.70 | 1.57% |
| 2026-03-13 | 81.00 | 79.74 | -0.87 | -1.08% | 79.50 | 83.36 | 189635 | 153802.09 | 1.21% |
| 2026-03-12 | 82.10 | 80.61 | -1.82 | -2.21% | 79.98 | 83.20 | 119300 | 96973.32 | 0.76% |
| 2026-03-11 | 82.88 | 82.43 | -0.53 | -0.64% | 81.51 | 83.39 | 99922 | 82344.73 | 0.64% |
| 2026-03-10 | 82.10 | 82.96 | 1.79 | 2.21% | 81.21 | 83.28 | 122503 | 101114.04 | 0.78% |
| 2026-03-09 | 78.70 | 81.17 | 0.77 | 0.96% | 76.50 | 81.85 | 246340 | 194624.25 | 1.57% |
| 2026-03-06 | 80.20 | 80.40 | -0.53 | -0.65% | 79.88 | 81.77 | 148720 | 120029.36 | 0.95% |
| 2026-03-05 | 81.81 | 80.93 | -0.04 | -0.05% | 80.35 | 82.48 | 135240 | 109979.41 | 0.86% |
| 2026-03-04 | 80.05 | 80.97 | 0.92 | 1.15% | 79.76 | 82.72 | 181332 | 147204.56 | 1.15% |
| 2026-03-03 | 85.11 | 80.05 | -5.96 | -6.93% | 79.95 | 85.32 | 256534 | 210387.48 | 1.63% |
| 2026-03-02 | 86.48 | 86.01 | -0.15 | -0.17% | 83.05 | 86.70 | 212218 | 179346.58 | 1.35% |
| 2026-02-27 | 85.96 | 86.16 | -0.84 | -0.97% | 85.12 | 88.17 | 156117 | 134671.64 | 0.99% |
| 2026-02-26 | 87.13 | 87.00 | 2.20 | 2.59% | 86.25 | 89.27 | 225518 | 197203.33 | 1.44% |
| 2026-02-25 | 83.98 | 84.80 | 1.20 | 1.44% | 83.12 | 85.80 | 163604 | 138947.56 | 1.04% |
| 2026-02-24 | 84.58 | 83.60 | 0.78 | 0.94% | 83.13 | 84.58 | 124667 | 104544.02 | 0.79% |
| 2026-02-13 | 84.36 | 82.82 | -2.51 | -2.94% | 82.48 | 85.35 | 153563 | 128468.84 | 0.98% |
| 2026-02-12 | 84.88 | 85.33 | 0.49 | 0.58% | 84.42 | 87.10 | 141080 | 121376.12 | 0.90% |
| 2026-02-11 | 84.56 | 84.84 | -0.20 | -0.24% | 84.50 | 86.20 | 104799 | 89265.49 | 0.67% |
| 2026-02-10 | 85.18 | 85.04 | 0.17 | 0.20% | 84.15 | 85.47 | 84660 | 71853.07 | 0.54% |
| 2026-02-09 | 85.45 | 84.87 | 1.87 | 2.25% | 84.42 | 86.33 | 108426 | 92348.14 | 0.69% |
| 2026-02-06 | 78.68 | 83.00 | 0.44 | 0.53% | 78.68 | 84.00 | 153132 | 125918.86 | 0.98% |
| 2026-02-05 | 85.03 | 82.56 | -4.21 | -4.85% | 81.60 | 85.66 | 186766 | 155172.45 | 1.19% |
| 2026-02-04 | 87.32 | 86.77 | -0.53 | -0.61% | 85.66 | 88.17 | 145775 | 126491.65 | 0.93% |
| 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% |
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。
