| 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 | 1.81 | 1.83 | 0.02 | 1.10% | 1.81 | 1.85 | 344643 | 6288.93 | 1.51% |
| 2025-08-21 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.84 | 415125 | 7550.59 | 1.82% |
| 2025-08-20 | 1.81 | 1.84 | 0.03 | 1.66% | 1.79 | 1.89 | 660586 | 12181.58 | 2.89% |
| 2025-08-19 | 1.80 | 1.81 | 0.01 | 0.56% | 1.78 | 1.82 | 595101 | 10708.23 | 2.60% |
| 2025-08-18 | 1.78 | 1.80 | 0.09 | 5.26% | 1.77 | 1.80 | 607914 | 10923.84 | 2.66% |
| 2025-08-15 | 1.70 | 1.71 | 0.02 | 1.18% | 1.69 | 1.72 | 164773 | 2817.88 | 0.72% |
| 2025-08-14 | 1.72 | 1.69 | -0.03 | -1.74% | 1.68 | 1.72 | 282939 | 4809.04 | 1.24% |
| 2025-08-13 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 240214 | 4141.13 | 1.05% |
| 2025-08-12 | 1.72 | 1.74 | 0.03 | 1.75% | 1.71 | 1.75 | 232003 | 4021.38 | 1.02% |
| 2025-08-11 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 151706 | 2596.63 | 0.66% |
| 2025-08-08 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 145888 | 2473.03 | 0.64% |
| 2025-08-07 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 207231 | 3539.54 | 0.91% |
| 2025-08-06 | 1.73 | 1.72 | -0.01 | -0.58% | 1.72 | 1.74 | 155150 | 2680.68 | 0.68% |
| 2025-08-05 | 1.71 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 165956 | 2863.62 | 0.73% |
| 2025-08-04 | 1.67 | 1.72 | 0.04 | 2.38% | 1.67 | 1.72 | 206964 | 3506.05 | 0.91% |
| 2025-08-01 | 1.66 | 1.68 | 0.01 | 0.60% | 1.65 | 1.69 | 183327 | 3060.66 | 0.80% |
| 2025-07-31 | 1.69 | 1.67 | -0.03 | -1.76% | 1.66 | 1.70 | 316431 | 5311.60 | 1.38% |
| 2025-07-30 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 150700 | 2561.24 | 0.66% |
| 2025-07-29 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.71 | 206905 | 3513.01 | 0.91% |
| 2025-07-28 | 1.75 | 1.71 | -0.04 | -2.29% | 1.69 | 1.75 | 548423 | 9413.76 | 2.40% |
| 2025-07-25 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 243428 | 4269.21 | 1.07% |
| 2025-07-24 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.77 | 240437 | 4222.97 | 1.05% |
| 2025-07-23 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.75 | 197315 | 3432.03 | 0.86% |
| 2025-07-22 | 1.75 | 1.74 | -0.01 | -0.57% | 1.72 | 1.76 | 313522 | 5455.01 | 1.37% |
| 2025-07-21 | 1.76 | 1.75 | -0.01 | -0.57% | 1.75 | 1.77 | 245691 | 4324.77 | 1.08% |
| 2025-07-18 | 1.76 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 202973 | 3573.76 | 0.89% |
| 2025-07-17 | 1.76 | 1.75 | -0.04 | -2.23% | 1.74 | 1.77 | 436532 | 7654.18 | 1.91% |
| 2025-07-16 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 214605 | 3838.78 | 0.94% |
| 2025-07-15 | 1.77 | 1.78 | -0.02 | -1.11% | 1.77 | 1.80 | 297760 | 5299.14 | 1.30% |
| 2025-07-14 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.81 | 311130 | 5588.77 | 1.36% |
| 2025-07-11 | 1.82 | 1.81 | 0.00 | 0.00% | 1.80 | 1.83 | 328911 | 5966.35 | 1.44% |
| 2025-07-10 | 1.83 | 1.81 | -0.02 | -1.09% | 1.81 | 1.84 | 383158 | 6967.88 | 1.68% |
| 2025-07-09 | 1.87 | 1.83 | -0.02 | -1.08% | 1.82 | 1.91 | 772769 | 14355.36 | 3.38% |
| 2025-07-08 | 1.80 | 1.85 | 0.06 | 3.35% | 1.79 | 1.85 | 511462 | 9344.02 | 2.24% |
| 2025-07-07 | 1.80 | 1.79 | -0.02 | -1.10% | 1.78 | 1.81 | 319713 | 5714.71 | 1.40% |
| 2025-07-04 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.85 | 471891 | 8630.93 | 2.06% |
| 2025-07-03 | 1.82 | 1.84 | 0.01 | 0.55% | 1.81 | 1.85 | 315014 | 5769.30 | 1.38% |
| 2025-07-02 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 310976 | 5680.80 | 1.36% |
| 2025-07-01 | 1.85 | 1.82 | -0.04 | -2.15% | 1.81 | 1.85 | 539229 | 9837.62 | 2.36% |
| 2025-06-30 | 1.83 | 1.86 | 0.01 | 0.54% | 1.82 | 1.87 | 645208 | 11890.79 | 2.82% |
| 2025-06-27 | 1.80 | 1.85 | 0.06 | 3.35% | 1.79 | 1.87 | 887820 | 16275.92 | 3.89% |
| 2025-06-26 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.81 | 341895 | 6123.11 | 1.50% |
| 2025-06-25 | 1.80 | 1.78 | -0.01 | -0.56% | 1.77 | 1.82 | 483750 | 8674.71 | 2.12% |
| 2025-06-24 | 1.76 | 1.79 | 0.00 | 0.00% | 1.75 | 1.80 | 484058 | 8597.54 | 2.12% |
| 2025-06-23 | 1.79 | 1.79 | 0.08 | 4.68% | 1.76 | 1.80 | 676435 | 12093.46 | 2.96% |
| 2025-06-20 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 181769 | 3097.74 | 0.80% |
| 2025-06-19 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.75 | 319810 | 5500.99 | 1.40% |
| 2025-06-18 | 1.70 | 1.70 | -0.01 | -0.58% | 1.67 | 1.71 | 245734 | 4152.17 | 1.08% |
| 2025-06-17 | 1.73 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 225452 | 3861.56 | 0.99% |
| 2025-06-16 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.74 | 272269 | 4682.59 | 1.19% |
| 2025-06-13 | 1.77 | 1.75 | -0.03 | -1.69% | 1.74 | 1.79 | 320405 | 5641.84 | 1.40% |
| 2025-06-12 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 198496 | 3514.46 | 0.87% |
| 2025-06-11 | 1.78 | 1.78 | 0.01 | 0.56% | 1.76 | 1.79 | 247829 | 4398.82 | 1.08% |
| 2025-06-10 | 1.79 | 1.77 | -0.03 | -1.67% | 1.75 | 1.80 | 529355 | 9391.72 | 2.32% |
| 2025-06-09 | 1.73 | 1.80 | 0.08 | 4.65% | 1.72 | 1.81 | 741294 | 13053.48 | 3.24% |
| 2025-06-06 | 1.68 | 1.72 | 0.03 | 1.78% | 1.67 | 1.74 | 670580 | 11377.95 | 2.93% |
| 2025-06-05 | 1.65 | 1.69 | 0.02 | 1.20% | 1.63 | 1.70 | 970254 | 16165.01 | 4.25% |
| 2025-06-04 | 1.64 | 1.67 | -0.06 | -3.47% | 1.64 | 1.72 | 2165824 | 35918.31 | 9.48% |
| 2025-06-03 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 123035 | 2128.51 | 0.54% |
| 2025-05-30 | 1.78 | 1.82 | 0.03 | 1.68% | 1.78 | 1.85 | 497957 | 9060.78 | 2.18% |
| 2025-05-29 | 1.78 | 1.79 | 0.00 | 0.00% | 1.76 | 1.80 | 340034 | 6065.45 | 1.49% |
| 2025-05-28 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.83 | 306965 | 5544.13 | 1.34% |
| 2025-05-27 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.83 | 273470 | 4945.60 | 1.20% |
| 2025-05-26 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.82 | 304905 | 5495.26 | 1.33% |
| 2025-05-23 | 1.83 | 1.82 | -0.01 | -0.55% | 1.81 | 1.84 | 278241 | 5078.85 | 1.22% |
| 2025-05-22 | 1.86 | 1.83 | -0.03 | -1.61% | 1.82 | 1.87 | 412172 | 7602.66 | 1.80% |
| 2025-05-21 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 344661 | 6397.27 | 1.51% |
| 2025-05-20 | 1.86 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 527707 | 9774.21 | 2.31% |
| 2025-05-19 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.88 | 408444 | 7594.82 | 1.79% |
| 2025-05-16 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 343471 | 6361.58 | 1.50% |
| 2025-05-15 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.89 | 421996 | 7863.62 | 1.85% |
| 2025-05-14 | 1.83 | 1.85 | 0.00 | 0.00% | 1.83 | 1.88 | 422969 | 7834.16 | 1.85% |
| 2025-05-13 | 1.80 | 1.85 | 0.05 | 2.78% | 1.79 | 1.86 | 503913 | 9162.15 | 2.21% |
| 2025-05-12 | 1.80 | 1.80 | -0.01 | -0.55% | 1.77 | 1.81 | 382718 | 6862.33 | 1.67% |
| 2025-05-09 | 1.80 | 1.81 | 0.02 | 1.12% | 1.77 | 1.81 | 445610 | 7977.16 | 1.95% |
| 2025-05-08 | 1.83 | 1.79 | -0.06 | -3.24% | 1.77 | 1.84 | 840124 | 15225.02 | 3.68% |
| 2025-05-07 | 1.86 | 1.85 | -0.01 | -0.54% | 1.82 | 1.87 | 405803 | 7476.81 | 1.78% |
| 2025-05-06 | 1.84 | 1.86 | 0.01 | 0.54% | 1.83 | 1.87 | 358004 | 6650.47 | 1.57% |
| 2025-04-30 | 1.81 | 1.85 | 0.04 | 2.21% | 1.81 | 1.87 | 459394 | 8476.84 | 2.01% |
| 2025-04-29 | 1.83 | 1.81 | -0.09 | -4.74% | 1.81 | 1.84 | 667523 | 12135.45 | 2.92% |
*ST京蓝(000711)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。
