| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 1.76 | 1.80 | 0.02 | 1.12% | 1.74 | 1.81 | 203808 | 3633.18 | 0.89% |
| 2025-04-02 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 186268 | 3305.26 | 0.82% |
| 2025-04-01 | 1.82 | 1.78 | -0.05 | -2.73% | 1.76 | 1.83 | 340053 | 6091.28 | 1.49% |
| 2025-03-31 | 1.80 | 1.83 | 0.04 | 2.23% | 1.79 | 1.87 | 465319 | 8528.23 | 2.04% |
| 2025-03-28 | 1.80 | 1.79 | -0.01 | -0.56% | 1.76 | 1.81 | 236718 | 4220.31 | 1.04% |
| 2025-03-27 | 1.78 | 1.80 | 0.03 | 1.69% | 1.75 | 1.82 | 354500 | 6349.71 | 1.55% |
| 2025-03-26 | 1.76 | 1.77 | 0.00 | 0.00% | 1.75 | 1.78 | 179048 | 3161.62 | 0.78% |
| 2025-03-25 | 1.75 | 1.77 | 0.03 | 1.72% | 1.74 | 1.79 | 246089 | 4330.20 | 1.08% |
| 2025-03-24 | 1.76 | 1.74 | -0.02 | -1.14% | 1.71 | 1.77 | 285967 | 4984.16 | 1.25% |
| 2025-03-21 | 1.80 | 1.76 | -0.05 | -2.76% | 1.74 | 1.81 | 403831 | 7149.09 | 1.77% |
| 2025-03-20 | 1.79 | 1.81 | 0.03 | 1.69% | 1.78 | 1.82 | 414729 | 7473.16 | 1.81% |
| 2025-03-19 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 340104 | 6044.96 | 1.49% |
| 2025-03-18 | 1.82 | 1.78 | -0.04 | -2.20% | 1.77 | 1.83 | 483065 | 8633.46 | 2.11% |
| 2025-03-17 | 1.87 | 1.82 | -0.05 | -2.67% | 1.80 | 1.89 | 468709 | 8627.84 | 2.05% |
| 2025-03-14 | 1.85 | 1.87 | 0.00 | 0.00% | 1.84 | 1.89 | 512542 | 9525.52 | 2.24% |
| 2025-03-13 | 1.80 | 1.87 | 0.08 | 4.47% | 1.79 | 1.88 | 662019 | 12303.33 | 2.90% |
| 2025-03-12 | 1.75 | 1.79 | 0.00 | 0.00% | 1.74 | 1.82 | 531735 | 9494.01 | 2.33% |
| 2025-03-11 | 1.82 | 1.79 | 0.06 | 3.47% | 1.73 | 1.82 | 1160862 | 20688.99 | 5.08% |
| 2025-03-10 | 1.70 | 1.73 | 0.08 | 4.85% | 1.70 | 1.73 | 288932 | 4982.29 | 1.26% |
| 2025-03-07 | 1.63 | 1.65 | 0.02 | 1.23% | 1.62 | 1.65 | 238241 | 3899.42 | 1.04% |
| 2025-03-06 | 1.62 | 1.63 | 0.01 | 0.62% | 1.62 | 1.64 | 199218 | 3243.18 | 0.87% |
| 2025-03-05 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.64 | 153641 | 2491.81 | 0.67% |
| 2025-03-04 | 1.64 | 1.64 | -0.01 | -0.61% | 1.62 | 1.65 | 232252 | 3786.45 | 1.02% |
| 2025-03-03 | 1.60 | 1.65 | 0.04 | 2.48% | 1.59 | 1.67 | 326783 | 5328.94 | 1.43% |
| 2025-02-28 | 1.59 | 1.61 | 0.01 | 0.63% | 1.59 | 1.63 | 233222 | 3761.00 | 1.02% |
| 2025-02-27 | 1.62 | 1.60 | -0.03 | -1.84% | 1.58 | 1.63 | 300807 | 4830.73 | 1.32% |
| 2025-02-26 | 1.62 | 1.63 | 0.02 | 1.24% | 1.61 | 1.64 | 194896 | 3167.18 | 0.85% |
| 2025-02-25 | 1.64 | 1.61 | -0.04 | -2.42% | 1.59 | 1.65 | 382804 | 6202.45 | 1.68% |
| 2025-02-24 | 1.68 | 1.65 | -0.04 | -2.37% | 1.64 | 1.69 | 270219 | 4501.59 | 1.18% |
| 2025-02-21 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 230518 | 3880.35 | 1.01% |
| 2025-02-20 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.70 | 185564 | 3119.57 | 0.81% |
| 2025-02-19 | 1.68 | 1.70 | 0.01 | 0.59% | 1.67 | 1.70 | 155330 | 2618.56 | 0.68% |
| 2025-02-18 | 1.71 | 1.69 | -0.03 | -1.74% | 1.68 | 1.72 | 263868 | 4473.77 | 1.15% |
| 2025-02-17 | 1.75 | 1.72 | -0.03 | -1.71% | 1.71 | 1.75 | 322237 | 5551.60 | 1.41% |
| 2025-02-14 | 1.73 | 1.75 | 0.02 | 1.16% | 1.73 | 1.76 | 296884 | 5178.15 | 1.30% |
| 2025-02-13 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 204152 | 3530.04 | 0.89% |
| 2025-02-12 | 1.73 | 1.73 | -0.02 | -1.14% | 1.71 | 1.75 | 369617 | 6376.53 | 1.62% |
| 2025-02-11 | 1.69 | 1.75 | 0.06 | 3.55% | 1.67 | 1.77 | 618003 | 10629.94 | 2.70% |
| 2025-02-10 | 1.69 | 1.69 | 0.01 | 0.60% | 1.66 | 1.70 | 303878 | 5101.77 | 1.33% |
| 2025-02-07 | 1.73 | 1.68 | -0.06 | -3.45% | 1.67 | 1.74 | 531237 | 9031.24 | 2.32% |
| 2025-02-06 | 1.72 | 1.74 | 0.02 | 1.16% | 1.72 | 1.76 | 344431 | 5990.90 | 1.51% |
| 2025-02-05 | 1.74 | 1.72 | 0.01 | 0.58% | 1.69 | 1.78 | 387010 | 6675.82 | 1.69% |
| 2025-01-27 | 1.73 | 1.71 | -0.01 | -0.58% | 1.71 | 1.79 | 549526 | 9549.75 | 2.40% |
| 2025-01-24 | 1.70 | 1.72 | 0.08 | 4.88% | 1.68 | 1.72 | 781620 | 13361.87 | 3.42% |
| 2025-01-23 | 1.55 | 1.64 | 0.08 | 5.13% | 1.55 | 1.64 | 491222 | 7912.02 | 2.15% |
| 2025-01-22 | 1.51 | 1.56 | 0.05 | 3.31% | 1.49 | 1.57 | 380813 | 5831.85 | 1.67% |
| 2025-01-21 | 1.52 | 1.51 | -0.01 | -0.66% | 1.49 | 1.52 | 252787 | 3809.65 | 1.11% |
| 2025-01-20 | 1.50 | 1.52 | 0.03 | 2.01% | 1.48 | 1.54 | 373910 | 5640.19 | 1.64% |
| 2025-01-17 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 296810 | 4425.63 | 1.30% |
| 2025-01-16 | 1.48 | 1.48 | -0.01 | -0.67% | 1.45 | 1.51 | 429978 | 6362.64 | 1.88% |
| 2025-01-15 | 1.52 | 1.49 | -0.02 | -1.32% | 1.48 | 1.55 | 413635 | 6249.80 | 1.81% |
| 2025-01-14 | 1.50 | 1.51 | 0.01 | 0.67% | 1.48 | 1.53 | 382796 | 5765.90 | 1.68% |
| 2025-01-13 | 1.45 | 1.50 | 0.05 | 3.45% | 1.44 | 1.51 | 390249 | 5803.84 | 1.71% |
| 2025-01-10 | 1.43 | 1.45 | 0.00 | 0.00% | 1.41 | 1.47 | 456897 | 6581.31 | 2.00% |
| 2025-01-09 | 1.38 | 1.45 | 0.06 | 4.32% | 1.37 | 1.46 | 719875 | 10222.77 | 3.15% |
| 2025-01-08 | 1.42 | 1.39 | -0.04 | -2.80% | 1.36 | 1.42 | 800358 | 11083.03 | 3.50% |
| 2025-01-07 | 1.44 | 1.43 | -0.05 | -3.38% | 1.41 | 1.48 | 633248 | 9060.94 | 2.77% |
| 2025-01-06 | 1.55 | 1.48 | -0.08 | -5.13% | 1.48 | 1.55 | 492399 | 7387.51 | 2.15% |
| 2025-01-03 | 1.59 | 1.56 | -0.04 | -2.50% | 1.54 | 1.63 | 494441 | 7865.65 | 2.16% |
| 2025-01-02 | 1.54 | 1.60 | -0.01 | -0.62% | 1.53 | 1.60 | 553129 | 8667.24 | 4.71% |
| 2024-12-31 | 1.60 | 1.61 | 0.01 | 0.63% | 1.58 | 1.66 | 645556 | 10420.34 | 5.50% |
| 2024-12-30 | 1.53 | 1.60 | 0.08 | 5.26% | 1.53 | 1.60 | 662187 | 10491.69 | 5.64% |
| 2024-12-27 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.58 | 1028346 | 15777.70 | 8.76% |
| 2024-12-26 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.61 | 417894 | 6687.71 | 3.56% |
| 2024-12-25 | 1.73 | 1.68 | -0.03 | -1.75% | 1.65 | 1.74 | 292072 | 4938.10 | 2.49% |
| 2024-12-24 | 1.73 | 1.71 | -0.07 | -3.93% | 1.69 | 1.78 | 388205 | 6714.28 | 3.31% |
| 2024-12-23 | 1.83 | 1.78 | -0.09 | -4.81% | 1.78 | 1.84 | 375804 | 6743.93 | 3.20% |
| 2024-12-20 | 1.89 | 1.87 | -0.02 | -1.06% | 1.84 | 1.90 | 286751 | 5369.54 | 2.44% |
| 2024-12-19 | 1.86 | 1.89 | 0.01 | 0.53% | 1.85 | 1.92 | 242668 | 4583.13 | 2.07% |
| 2024-12-18 | 1.87 | 1.88 | -0.02 | -1.05% | 1.83 | 1.89 | 332243 | 6167.52 | 2.83% |
| 2024-12-17 | 1.86 | 1.90 | 0.06 | 3.26% | 1.85 | 1.93 | 645698 | 12302.25 | 5.50% |
| 2024-12-16 | 1.85 | 1.84 | 0.02 | 1.10% | 1.81 | 1.87 | 338695 | 6237.40 | 2.88% |
| 2024-12-13 | 1.87 | 1.82 | -0.09 | -4.71% | 1.81 | 1.88 | 516398 | 9461.59 | 4.40% |
| 2024-12-12 | 1.92 | 1.91 | -0.01 | -0.52% | 1.89 | 1.94 | 246523 | 4704.82 | 2.10% |
| 2024-12-11 | 1.88 | 1.92 | 0.03 | 1.59% | 1.86 | 1.93 | 369204 | 6986.94 | 3.14% |
| 2024-12-10 | 1.97 | 1.89 | -0.08 | -4.06% | 1.87 | 1.99 | 809764 | 15414.33 | 6.90% |
| 2024-12-09 | 1.93 | 1.97 | 0.04 | 2.07% | 1.92 | 1.99 | 397848 | 7788.59 | 3.39% |
| 2024-12-06 | 1.89 | 1.93 | 0.05 | 2.66% | 1.88 | 1.96 | 599543 | 11543.29 | 5.11% |
| 2024-12-05 | 1.84 | 1.88 | 0.04 | 2.17% | 1.83 | 1.88 | 350765 | 6511.01 | 2.99% |
| 2024-12-04 | 1.87 | 1.84 | -0.04 | -2.13% | 1.83 | 1.91 | 436492 | 8171.19 | 3.72% |
*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。
