| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.34 | 2.34 | 0.11 | 4.93% | 2.28 | 2.34 | 1024179 | 23939.24 | 4.48% |
| 2026-02-02 | 2.14 | 2.23 | 0.11 | 5.19% | 2.14 | 2.23 | 797874 | 17592.48 | 3.49% |
| 2026-01-30 | 2.18 | 2.12 | 0.04 | 1.92% | 2.00 | 2.18 | 3382489 | 72019.05 | 14.80% |
| 2026-01-29 | 2.05 | 2.08 | 0.10 | 5.05% | 2.02 | 2.08 | 668867 | 13824.86 | 2.93% |
| 2026-01-28 | 1.85 | 1.98 | 0.09 | 4.76% | 1.84 | 1.98 | 1753466 | 33948.48 | 7.67% |
| 2026-01-27 | 1.82 | 1.89 | 0.07 | 3.85% | 1.79 | 1.91 | 2310073 | 43494.89 | 10.11% |
| 2026-01-26 | 1.80 | 1.82 | 0.09 | 5.20% | 1.75 | 1.82 | 1820845 | 32718.67 | 7.97% |
| 2026-01-23 | 1.68 | 1.73 | 0.05 | 2.98% | 1.67 | 1.75 | 811454 | 13894.80 | 3.55% |
| 2026-01-22 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.68 | 190558 | 3187.92 | 0.83% |
| 2026-01-21 | 1.67 | 1.67 | -0.01 | -0.60% | 1.66 | 1.68 | 308402 | 5154.90 | 1.35% |
| 2026-01-20 | 1.68 | 1.68 | 0.00 | 0.00% | 1.67 | 1.69 | 240086 | 4035.46 | 1.05% |
| 2026-01-19 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.69 | 218591 | 3674.97 | 0.96% |
| 2026-01-16 | 1.70 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 217913 | 3681.01 | 0.95% |
| 2026-01-15 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.70 | 242527 | 4103.08 | 1.06% |
| 2026-01-14 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 379366 | 6459.56 | 1.66% |
| 2026-01-13 | 1.70 | 1.71 | 0.01 | 0.59% | 1.70 | 1.72 | 340667 | 5827.84 | 1.49% |
| 2026-01-12 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 436605 | 7423.87 | 1.91% |
| 2026-01-09 | 1.70 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 297448 | 5088.69 | 1.30% |
| 2026-01-08 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 270432 | 4624.88 | 1.18% |
| 2026-01-07 | 1.73 | 1.72 | -0.02 | -1.15% | 1.71 | 1.74 | 434732 | 7457.62 | 1.90% |
| 2026-01-06 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.74 | 323586 | 5603.94 | 1.42% |
| 2026-01-05 | 1.72 | 1.74 | 0.03 | 1.75% | 1.71 | 1.75 | 433464 | 7474.27 | 1.90% |
| 2025-12-31 | 1.73 | 1.71 | -0.03 | -1.72% | 1.71 | 1.74 | 509295 | 8750.11 | 2.23% |
| 2025-12-30 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.78 | 636285 | 11134.88 | 2.78% |
| 2025-12-29 | 1.75 | 1.74 | -0.04 | -2.25% | 1.73 | 1.76 | 841734 | 14659.97 | 3.68% |
| 2025-12-26 | 1.85 | 1.78 | 0.02 | 1.14% | 1.78 | 1.85 | 2177198 | 39985.72 | 9.53% |
| 2025-12-25 | 1.72 | 1.76 | 0.03 | 1.73% | 1.71 | 1.77 | 357036 | 6189.38 | 1.56% |
| 2025-12-24 | 1.75 | 1.73 | 0.01 | 0.58% | 1.72 | 1.77 | 340262 | 5927.49 | 1.49% |
| 2025-12-23 | 1.73 | 1.72 | -0.02 | -1.15% | 1.71 | 1.74 | 179561 | 3094.56 | 0.79% |
| 2025-12-22 | 1.72 | 1.74 | 0.03 | 1.75% | 1.71 | 1.75 | 329117 | 5693.90 | 1.44% |
| 2025-12-19 | 1.67 | 1.71 | 0.03 | 1.79% | 1.67 | 1.72 | 279862 | 4738.60 | 1.22% |
| 2025-12-18 | 1.68 | 1.68 | 0.00 | 0.00% | 1.67 | 1.71 | 232017 | 3916.62 | 1.02% |
| 2025-12-17 | 1.67 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 217204 | 3649.34 | 0.95% |
| 2025-12-16 | 1.69 | 1.68 | -0.02 | -1.18% | 1.66 | 1.70 | 320501 | 5377.42 | 1.40% |
| 2025-12-15 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 220634 | 3750.68 | 0.97% |
| 2025-12-12 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 185037 | 3161.10 | 0.81% |
| 2025-12-11 | 1.73 | 1.71 | -0.02 | -1.16% | 1.69 | 1.73 | 385154 | 6599.35 | 1.69% |
| 2025-12-10 | 1.73 | 1.73 | 0.01 | 0.58% | 1.71 | 1.73 | 246821 | 4253.18 | 1.08% |
| 2025-12-09 | 1.74 | 1.72 | -0.02 | -1.15% | 1.72 | 1.75 | 235472 | 4073.90 | 1.03% |
| 2025-12-08 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.75 | 260924 | 4536.21 | 1.14% |
| 2025-12-05 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 195867 | 3399.05 | 0.86% |
| 2025-12-04 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 291454 | 5054.56 | 1.28% |
| 2025-12-03 | 1.76 | 1.74 | -0.02 | -1.14% | 1.73 | 1.76 | 281960 | 4922.36 | 1.23% |
| 2025-12-02 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.78 | 268000 | 4709.27 | 1.17% |
| 2025-12-01 | 1.76 | 1.77 | 0.00 | 0.00% | 1.76 | 1.78 | 274027 | 4851.18 | 1.20% |
| 2025-11-28 | 1.75 | 1.77 | 0.02 | 1.14% | 1.74 | 1.77 | 300828 | 5283.04 | 1.32% |
| 2025-11-27 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.78 | 438113 | 7707.84 | 1.92% |
| 2025-11-26 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.75 | 207914 | 3622.02 | 0.91% |
| 2025-11-25 | 1.73 | 1.74 | 0.00 | 0.00% | 1.73 | 1.75 | 313547 | 5452.58 | 1.37% |
| 2025-11-24 | 1.72 | 1.74 | 0.03 | 1.75% | 1.71 | 1.75 | 313060 | 5406.93 | 1.37% |
| 2025-11-21 | 1.74 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 611157 | 10580.97 | 2.67% |
| 2025-11-20 | 1.77 | 1.75 | -0.02 | -1.13% | 1.75 | 1.78 | 444558 | 7830.94 | 1.94% |
| 2025-11-19 | 1.81 | 1.77 | -0.04 | -2.21% | 1.76 | 1.82 | 669020 | 11935.02 | 2.93% |
| 2025-11-18 | 1.80 | 1.81 | 0.01 | 0.56% | 1.79 | 1.86 | 735891 | 13392.38 | 3.22% |
| 2025-11-17 | 1.83 | 1.80 | -0.03 | -1.64% | 1.80 | 1.85 | 727558 | 13225.84 | 3.18% |
| 2025-11-14 | 1.80 | 1.83 | 0.02 | 1.10% | 1.80 | 1.89 | 1317381 | 24275.15 | 5.76% |
| 2025-11-13 | 1.78 | 1.81 | 0.03 | 1.69% | 1.77 | 1.82 | 661474 | 11874.44 | 2.89% |
| 2025-11-12 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 427971 | 7597.03 | 1.87% |
| 2025-11-11 | 1.78 | 1.78 | 0.01 | 0.56% | 1.77 | 1.82 | 439377 | 7882.10 | 1.92% |
| 2025-11-10 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.78 | 374715 | 6623.32 | 1.64% |
| 2025-11-07 | 1.74 | 1.78 | 0.03 | 1.71% | 1.74 | 1.79 | 534451 | 9457.97 | 2.34% |
| 2025-11-06 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.76 | 267495 | 4682.56 | 1.17% |
| 2025-11-05 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.77 | 340306 | 5978.70 | 1.49% |
| 2025-11-04 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 326904 | 5748.79 | 1.43% |
| 2025-11-03 | 1.74 | 1.76 | 0.03 | 1.73% | 1.73 | 1.76 | 320806 | 5608.99 | 1.40% |
| 2025-10-31 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 240027 | 4156.22 | 1.05% |
| 2025-10-30 | 1.73 | 1.73 | -0.01 | -0.57% | 1.73 | 1.75 | 310771 | 5391.84 | 1.36% |
| 2025-10-29 | 1.75 | 1.74 | -0.04 | -2.25% | 1.73 | 1.77 | 535485 | 9333.04 | 2.34% |
| 2025-10-28 | 1.76 | 1.78 | 0.02 | 1.14% | 1.76 | 1.80 | 459194 | 8171.86 | 2.01% |
| 2025-10-27 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 237325 | 4169.04 | 1.04% |
| 2025-10-24 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.78 | 216932 | 3810.96 | 0.95% |
| 2025-10-23 | 1.76 | 1.76 | -0.01 | -0.56% | 1.74 | 1.77 | 277653 | 4865.46 | 1.21% |
| 2025-10-22 | 1.73 | 1.77 | 0.03 | 1.72% | 1.73 | 1.81 | 515911 | 9148.46 | 2.26% |
| 2025-10-21 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.74 | 192188 | 3325.55 | 0.84% |
| 2025-10-20 | 1.72 | 1.72 | 0.01 | 0.58% | 1.71 | 1.73 | 158205 | 2718.89 | 0.69% |
| 2025-10-17 | 1.72 | 1.71 | -0.01 | -0.58% | 1.71 | 1.73 | 164037 | 2820.71 | 0.72% |
| 2025-10-16 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 286380 | 4945.44 | 1.25% |
| 2025-10-15 | 1.73 | 1.74 | 0.01 | 0.58% | 1.73 | 1.76 | 233618 | 4068.88 | 1.02% |
| 2025-10-14 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.76 | 286875 | 4994.87 | 1.26% |
| 2025-10-13 | 1.73 | 1.75 | -0.02 | -1.13% | 1.72 | 1.75 | 313411 | 5449.15 | 1.37% |
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。
