| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 61.28 | 60.70 | -0.52 | -0.85% | 59.43 | 62.80 | 201762 | 124130.99 | 1.28% |
| 2025-10-09 | 60.08 | 61.22 | 2.89 | 4.95% | 59.03 | 61.88 | 208286 | 126002.10 | 1.33% |
| 2025-09-30 | 57.00 | 58.33 | 2.44 | 4.37% | 56.12 | 58.50 | 146293 | 84473.38 | 0.93% |
| 2025-09-29 | 54.65 | 55.89 | 1.51 | 2.78% | 54.30 | 55.97 | 132786 | 73263.58 | 0.85% |
| 2025-09-26 | 54.59 | 54.38 | -0.76 | -1.38% | 54.30 | 55.49 | 86828 | 47590.11 | 0.55% |
| 2025-09-25 | 55.58 | 55.14 | 1.04 | 1.92% | 54.02 | 56.40 | 154735 | 85413.79 | 0.99% |
| 2025-09-24 | 53.00 | 54.10 | 0.55 | 1.03% | 52.71 | 54.30 | 105662 | 56561.59 | 0.67% |
| 2025-09-23 | 54.20 | 53.55 | -0.69 | -1.27% | 52.67 | 54.55 | 99352 | 53070.83 | 0.63% |
| 2025-09-22 | 54.90 | 54.24 | -0.06 | -0.11% | 53.43 | 55.06 | 83998 | 45345.23 | 0.53% |
| 2025-09-19 | 53.63 | 54.30 | 0.53 | 0.99% | 53.63 | 55.28 | 92823 | 50626.68 | 0.59% |
| 2025-09-18 | 54.80 | 53.77 | -1.63 | -2.94% | 53.18 | 55.00 | 105790 | 57356.35 | 0.67% |
| 2025-09-17 | 55.48 | 55.40 | -0.15 | -0.27% | 54.49 | 55.55 | 96678 | 52990.24 | 0.62% |
| 2025-09-16 | 57.37 | 55.55 | -1.22 | -2.15% | 54.80 | 57.55 | 106567 | 59274.23 | 0.68% |
| 2025-09-15 | 56.58 | 56.77 | 0.46 | 0.82% | 55.80 | 57.62 | 100312 | 56906.49 | 0.64% |
| 2025-09-12 | 56.26 | 56.31 | 0.56 | 1.00% | 55.81 | 56.98 | 94130 | 53017.51 | 0.60% |
| 2025-09-11 | 54.79 | 55.75 | 0.96 | 1.75% | 54.66 | 55.89 | 118505 | 65521.42 | 0.75% |
| 2025-09-10 | 55.24 | 54.79 | -1.03 | -1.85% | 53.66 | 55.49 | 150338 | 81765.68 | 0.96% |
| 2025-09-09 | 56.00 | 55.82 | 0.14 | 0.25% | 54.61 | 56.57 | 131562 | 73211.38 | 0.84% |
| 2025-09-08 | 56.09 | 55.68 | 0.12 | 0.22% | 55.08 | 57.50 | 160072 | 89903.50 | 1.02% |
| 2025-09-05 | 53.01 | 55.56 | 3.03 | 5.77% | 52.95 | 55.57 | 129297 | 70121.89 | 0.82% |
| 2025-09-04 | 55.36 | 53.53 | -1.79 | -3.24% | 52.61 | 55.40 | 160941 | 86357.29 | 1.02% |
| 2025-09-03 | 56.50 | 55.32 | -0.12 | -0.22% | 54.63 | 57.00 | 138765 | 77115.55 | 0.88% |
| 2025-09-02 | 55.02 | 55.44 | 0.65 | 1.19% | 55.00 | 56.16 | 140528 | 78040.48 | 0.89% |
| 2025-09-01 | 54.00 | 54.79 | 0.88 | 1.63% | 53.33 | 55.52 | 165444 | 90272.60 | 1.05% |
| 2025-08-29 | 50.70 | 53.91 | 3.22 | 6.35% | 50.62 | 54.25 | 194879 | 103321.49 | 1.24% |
| 2025-08-28 | 49.60 | 50.69 | 1.06 | 2.14% | 49.55 | 50.71 | 110163 | 55273.23 | 0.70% |
| 2025-08-27 | 51.56 | 49.63 | -1.90 | -3.69% | 49.63 | 51.65 | 178430 | 89516.41 | 1.14% |
| 2025-08-26 | 50.50 | 51.53 | 0.79 | 1.56% | 50.25 | 51.89 | 105088 | 54006.57 | 0.67% |
| 2025-08-25 | 50.15 | 50.74 | 1.18 | 2.38% | 49.90 | 51.04 | 168249 | 84966.39 | 1.07% |
| 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% |
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。
