| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 35.98 | 36.38 | 0.38 | 1.06% | 35.90 | 36.59 | 71293 | 25874.94 | 0.45% |
| 2025-04-25 | 36.11 | 36.00 | -0.25 | -0.69% | 35.94 | 36.60 | 63569 | 23036.42 | 0.40% |
| 2025-04-24 | 35.59 | 36.25 | 0.55 | 1.54% | 35.59 | 36.28 | 66084 | 23811.59 | 0.42% |
| 2025-04-23 | 35.46 | 35.70 | 0.29 | 0.82% | 35.20 | 35.76 | 62013 | 22045.57 | 0.39% |
| 2025-04-22 | 35.66 | 35.41 | -0.04 | -0.11% | 35.22 | 35.88 | 64557 | 22957.41 | 0.41% |
| 2025-04-21 | 34.89 | 35.45 | 0.85 | 2.46% | 34.55 | 35.75 | 83014 | 29162.18 | 0.53% |
| 2025-04-18 | 34.79 | 34.60 | -0.13 | -0.37% | 34.33 | 34.90 | 61249 | 21198.00 | 0.39% |
| 2025-04-17 | 33.98 | 34.73 | 0.75 | 2.21% | 33.88 | 35.08 | 117834 | 40834.32 | 0.75% |
| 2025-04-16 | 34.40 | 33.98 | -0.40 | -1.16% | 33.46 | 34.71 | 76821 | 25984.89 | 0.49% |
| 2025-04-15 | 34.68 | 34.38 | -0.05 | -0.15% | 34.03 | 34.87 | 65928 | 22689.58 | 0.42% |
| 2025-04-14 | 34.44 | 34.43 | 0.49 | 1.44% | 33.99 | 35.00 | 94302 | 32648.90 | 0.60% |
| 2025-04-11 | 33.70 | 33.94 | 0.40 | 1.19% | 33.50 | 34.20 | 96789 | 32794.18 | 0.62% |
| 2025-04-10 | 33.60 | 33.54 | 0.52 | 1.57% | 33.22 | 34.86 | 191494 | 64994.45 | 1.22% |
| 2025-04-09 | 31.69 | 33.02 | 0.81 | 2.51% | 31.00 | 33.19 | 198476 | 63770.52 | 1.26% |
| 2025-04-08 | 32.50 | 32.21 | -0.33 | -1.01% | 31.20 | 32.69 | 216375 | 69296.66 | 1.38% |
| 2025-04-07 | 32.54 | 32.54 | -3.61 | -9.99% | 32.54 | 32.97 | 181293 | 59074.30 | 1.15% |
| 2025-04-03 | 36.10 | 36.15 | -0.22 | -0.60% | 35.84 | 36.42 | 92262 | 33348.57 | 0.59% |
| 2025-04-02 | 37.01 | 36.37 | -0.66 | -1.78% | 36.20 | 37.68 | 118713 | 43886.62 | 0.76% |
| 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% |
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。
