| 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 | 7.73 | 7.75 | -0.03 | -0.39% | 7.60 | 7.78 | 377374 | 29034.54 | 3.90% |
| 2026-02-02 | 7.88 | 7.78 | -0.39 | -4.77% | 7.73 | 8.13 | 484191 | 38159.72 | 5.00% |
| 2026-01-30 | 8.58 | 8.17 | -0.55 | -6.31% | 8.05 | 8.95 | 701121 | 58874.11 | 7.25% |
| 2026-01-29 | 8.27 | 8.72 | 0.50 | 6.08% | 8.10 | 8.98 | 858034 | 72687.70 | 8.87% |
| 2026-01-28 | 7.96 | 8.22 | 0.37 | 4.71% | 7.92 | 8.39 | 685367 | 55888.61 | 7.08% |
| 2026-01-27 | 8.08 | 7.85 | -0.52 | -6.21% | 7.79 | 8.18 | 531484 | 42287.11 | 5.49% |
| 2026-01-26 | 8.09 | 8.37 | 0.42 | 5.28% | 8.01 | 8.44 | 741532 | 60722.40 | 7.66% |
| 2026-01-23 | 8.10 | 7.95 | -0.15 | -1.85% | 7.90 | 8.27 | 689409 | 55172.69 | 7.13% |
| 2026-01-22 | 7.50 | 8.10 | 0.74 | 10.05% | 7.50 | 8.10 | 217267 | 17307.25 | 2.25% |
| 2026-01-21 | 7.20 | 7.36 | 0.12 | 1.66% | 7.20 | 7.43 | 278550 | 20432.74 | 2.88% |
| 2026-01-20 | 7.13 | 7.24 | 0.25 | 3.58% | 7.13 | 7.44 | 308014 | 22354.10 | 3.18% |
| 2026-01-19 | 6.86 | 6.99 | 0.13 | 1.90% | 6.85 | 7.00 | 105421 | 7341.32 | 1.09% |
| 2026-01-16 | 7.01 | 6.86 | -0.18 | -2.56% | 6.86 | 7.04 | 134408 | 9314.16 | 1.39% |
| 2026-01-15 | 7.03 | 7.04 | -0.05 | -0.71% | 6.98 | 7.09 | 115778 | 8130.79 | 1.20% |
| 2026-01-14 | 7.08 | 7.09 | 0.01 | 0.14% | 7.04 | 7.28 | 246439 | 17579.90 | 2.55% |
| 2026-01-13 | 6.95 | 7.08 | 0.12 | 1.72% | 6.95 | 7.19 | 240772 | 17012.19 | 2.49% |
| 2026-01-12 | 7.02 | 6.96 | -0.04 | -0.57% | 6.92 | 7.03 | 147538 | 10254.00 | 1.52% |
| 2026-01-09 | 6.99 | 7.00 | 0.08 | 1.16% | 6.93 | 7.03 | 145088 | 10123.07 | 1.50% |
| 2026-01-08 | 6.87 | 6.92 | 0.02 | 0.29% | 6.81 | 6.97 | 122340 | 8443.11 | 1.26% |
| 2026-01-07 | 6.84 | 6.90 | 0.03 | 0.44% | 6.77 | 7.02 | 163618 | 11239.68 | 1.69% |
| 2026-01-06 | 6.73 | 6.87 | 0.11 | 1.63% | 6.73 | 6.92 | 197312 | 13527.15 | 2.04% |
| 2026-01-05 | 6.73 | 6.76 | 0.15 | 2.27% | 6.65 | 6.80 | 205536 | 13849.81 | 2.12% |
| 2025-12-31 | 6.63 | 6.61 | 0.00 | 0.00% | 6.56 | 6.66 | 90336 | 5963.66 | 0.93% |
| 2025-12-30 | 6.65 | 6.61 | -0.04 | -0.60% | 6.55 | 6.68 | 73137 | 4841.09 | 0.76% |
| 2025-12-29 | 6.64 | 6.65 | 0.00 | 0.00% | 6.61 | 6.74 | 74282 | 4965.04 | 0.77% |
| 2025-12-26 | 6.66 | 6.65 | 0.00 | 0.00% | 6.63 | 6.69 | 68354 | 4553.25 | 0.71% |
| 2025-12-25 | 6.65 | 6.65 | 0.00 | 0.00% | 6.63 | 6.67 | 46888 | 3121.26 | 0.48% |
| 2025-12-24 | 6.63 | 6.65 | 0.03 | 0.45% | 6.58 | 6.66 | 60956 | 4039.21 | 0.63% |
| 2025-12-23 | 6.64 | 6.62 | -0.03 | -0.45% | 6.60 | 6.67 | 52428 | 3474.96 | 0.54% |
| 2025-12-22 | 6.62 | 6.65 | 0.05 | 0.76% | 6.61 | 6.67 | 61267 | 4071.76 | 0.63% |
| 2025-12-19 | 6.53 | 6.60 | 0.05 | 0.76% | 6.52 | 6.62 | 74182 | 4884.99 | 0.77% |
| 2025-12-18 | 6.52 | 6.55 | 0.04 | 0.61% | 6.51 | 6.59 | 62272 | 4082.32 | 0.64% |
| 2025-12-17 | 6.46 | 6.51 | 0.05 | 0.77% | 6.43 | 6.53 | 68820 | 4458.98 | 0.71% |
| 2025-12-16 | 6.59 | 6.46 | -0.14 | -2.12% | 6.44 | 6.59 | 92349 | 5990.88 | 0.95% |
| 2025-12-15 | 6.55 | 6.60 | 0.04 | 0.61% | 6.51 | 6.61 | 88307 | 5799.78 | 0.91% |
| 2025-12-12 | 6.62 | 6.56 | -0.06 | -0.91% | 6.56 | 6.65 | 159180 | 10515.50 | 1.65% |
| 2025-12-11 | 6.69 | 6.62 | -0.05 | -0.75% | 6.60 | 6.70 | 87623 | 5814.05 | 0.91% |
| 2025-12-10 | 6.69 | 6.67 | -0.02 | -0.30% | 6.63 | 6.70 | 81402 | 5419.28 | 0.84% |
| 2025-12-09 | 6.84 | 6.69 | -0.17 | -2.48% | 6.68 | 6.86 | 139648 | 9429.43 | 1.44% |
| 2025-12-08 | 6.91 | 6.86 | -0.05 | -0.72% | 6.85 | 6.94 | 112241 | 7728.20 | 1.16% |
| 2025-12-05 | 6.85 | 6.91 | 0.03 | 0.44% | 6.81 | 6.92 | 80773 | 5543.63 | 0.83% |
| 2025-12-04 | 6.89 | 6.88 | -0.02 | -0.29% | 6.82 | 6.93 | 69031 | 4741.35 | 0.71% |
| 2025-12-03 | 6.92 | 6.90 | -0.05 | -0.72% | 6.86 | 6.95 | 90294 | 6232.55 | 0.93% |
| 2025-12-02 | 6.94 | 6.95 | 0.00 | 0.00% | 6.86 | 6.96 | 79949 | 5527.64 | 0.83% |
| 2025-12-01 | 6.95 | 6.95 | 0.03 | 0.43% | 6.94 | 7.05 | 102560 | 7163.16 | 1.06% |
| 2025-11-28 | 6.90 | 6.92 | 0.06 | 0.87% | 6.86 | 6.93 | 86332 | 5956.01 | 0.89% |
| 2025-11-27 | 6.83 | 6.86 | 0.03 | 0.44% | 6.80 | 6.91 | 101157 | 6944.82 | 1.05% |
| 2025-11-26 | 6.91 | 6.83 | -0.06 | -0.87% | 6.81 | 6.93 | 120809 | 8296.97 | 1.25% |
| 2025-11-25 | 6.92 | 6.89 | 0.02 | 0.29% | 6.87 | 6.95 | 98793 | 6829.38 | 1.02% |
| 2025-11-24 | 7.00 | 6.87 | -0.08 | -1.15% | 6.83 | 7.03 | 139795 | 9638.96 | 1.44% |
| 2025-11-21 | 7.29 | 6.95 | -0.39 | -5.31% | 6.95 | 7.34 | 176402 | 12502.43 | 1.82% |
| 2025-11-20 | 7.45 | 7.34 | -0.10 | -1.34% | 7.32 | 7.52 | 107798 | 7973.63 | 1.11% |
| 2025-11-19 | 7.48 | 7.44 | -0.05 | -0.67% | 7.39 | 7.53 | 115995 | 8644.76 | 1.20% |
| 2025-11-18 | 7.74 | 7.49 | -0.27 | -3.48% | 7.46 | 7.74 | 190771 | 14414.78 | 1.97% |
| 2025-11-17 | 7.76 | 7.76 | -0.03 | -0.39% | 7.62 | 7.84 | 160405 | 12438.50 | 1.66% |
| 2025-11-14 | 7.67 | 7.79 | 0.08 | 1.04% | 7.66 | 7.84 | 186118 | 14481.32 | 1.92% |
| 2025-11-13 | 7.60 | 7.71 | 0.01 | 0.13% | 7.53 | 7.75 | 179286 | 13733.43 | 1.85% |
| 2025-11-12 | 7.67 | 7.70 | 0.06 | 0.79% | 7.66 | 7.80 | 183638 | 14174.86 | 1.90% |
| 2025-11-11 | 7.73 | 7.64 | -0.06 | -0.78% | 7.62 | 7.74 | 121871 | 9331.65 | 1.26% |
| 2025-11-10 | 7.60 | 7.70 | 0.11 | 1.45% | 7.56 | 7.74 | 198516 | 15226.74 | 2.05% |
| 2025-11-07 | 7.59 | 7.59 | 0.00 | 0.00% | 7.55 | 7.72 | 151528 | 11537.54 | 1.57% |
| 2025-11-06 | 7.59 | 7.59 | -0.02 | -0.26% | 7.51 | 7.63 | 156276 | 11826.93 | 1.62% |
| 2025-11-05 | 7.30 | 7.61 | 0.26 | 3.54% | 7.25 | 7.71 | 301529 | 22841.81 | 3.12% |
| 2025-11-04 | 7.49 | 7.35 | -0.17 | -2.26% | 7.32 | 7.49 | 163347 | 12086.10 | 1.69% |
| 2025-11-03 | 7.28 | 7.52 | 0.28 | 3.87% | 7.26 | 7.56 | 318208 | 23689.61 | 3.29% |
| 2025-10-31 | 7.22 | 7.24 | 0.00 | 0.00% | 7.15 | 7.25 | 159013 | 11439.39 | 1.64% |
| 2025-10-30 | 7.29 | 7.24 | -0.05 | -0.69% | 7.20 | 7.35 | 167222 | 12153.56 | 1.73% |
| 2025-10-29 | 7.27 | 7.29 | -0.01 | -0.14% | 7.19 | 7.31 | 144460 | 10481.43 | 1.49% |
| 2025-10-28 | 7.37 | 7.30 | -0.15 | -2.01% | 7.24 | 7.45 | 194678 | 14210.44 | 2.01% |
| 2025-10-27 | 7.45 | 7.45 | 0.03 | 0.40% | 7.33 | 7.55 | 257454 | 19153.97 | 2.66% |
| 2025-10-24 | 7.63 | 7.42 | -0.26 | -3.39% | 7.40 | 7.72 | 313556 | 23527.10 | 3.24% |
| 2025-10-23 | 7.73 | 7.68 | -0.03 | -0.39% | 7.59 | 7.74 | 253474 | 19413.20 | 2.62% |
| 2025-10-22 | 7.65 | 7.71 | 0.06 | 0.78% | 7.50 | 7.74 | 361967 | 27603.65 | 3.74% |
| 2025-10-21 | 7.65 | 7.65 | 0.01 | 0.13% | 7.54 | 7.68 | 420590 | 32039.07 | 4.35% |
| 2025-10-20 | 7.26 | 7.64 | 0.42 | 5.82% | 7.20 | 7.77 | 554148 | 41305.41 | 5.73% |
| 2025-10-17 | 7.17 | 7.22 | 0.04 | 0.56% | 7.11 | 7.30 | 248757 | 17982.15 | 2.57% |
| 2025-10-16 | 7.21 | 7.18 | -0.02 | -0.28% | 7.13 | 7.23 | 98547 | 7064.11 | 1.02% |
| 2025-10-15 | 7.20 | 7.20 | 0.00 | 0.00% | 7.16 | 7.26 | 150451 | 10826.56 | 1.56% |
| 2025-10-14 | 7.06 | 7.20 | 0.14 | 1.98% | 7.05 | 7.22 | 202414 | 14485.53 | 2.09% |
| 2025-10-13 | 7.00 | 7.06 | -0.10 | -1.40% | 6.95 | 7.07 | 150849 | 10564.98 | 1.56% |
蓝焰控股(000968)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。
