| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 7.29 | 7.34 | 0.05 | 0.69% | 7.25 | 7.37 | 202524 | 14824.57 | 2.09% |
| 2025-08-22 | 7.35 | 7.29 | -0.06 | -0.82% | 7.22 | 7.37 | 199872 | 14508.45 | 2.07% |
| 2025-08-21 | 7.22 | 7.35 | 0.14 | 1.94% | 7.20 | 7.36 | 241847 | 17655.20 | 2.50% |
| 2025-08-20 | 7.16 | 7.21 | 0.05 | 0.70% | 7.13 | 7.21 | 109931 | 7890.00 | 1.14% |
| 2025-08-19 | 7.19 | 7.16 | -0.03 | -0.42% | 7.15 | 7.19 | 108444 | 7775.49 | 1.12% |
| 2025-08-18 | 7.25 | 7.19 | -0.05 | -0.69% | 7.19 | 7.28 | 187486 | 13550.41 | 1.94% |
| 2025-08-15 | 7.15 | 7.24 | 0.10 | 1.40% | 7.13 | 7.25 | 110979 | 7994.88 | 1.15% |
| 2025-08-14 | 7.24 | 7.14 | -0.10 | -1.38% | 7.13 | 7.25 | 113563 | 8164.87 | 1.17% |
| 2025-08-13 | 7.27 | 7.24 | -0.03 | -0.41% | 7.21 | 7.27 | 120629 | 8727.10 | 1.25% |
| 2025-08-12 | 7.22 | 7.27 | 0.05 | 0.69% | 7.22 | 7.29 | 156926 | 11407.65 | 1.62% |
| 2025-08-11 | 7.29 | 7.22 | -0.04 | -0.55% | 7.18 | 7.33 | 165992 | 11991.55 | 1.72% |
| 2025-08-08 | 7.21 | 7.26 | 0.05 | 0.69% | 7.18 | 7.26 | 152624 | 11049.56 | 1.58% |
| 2025-08-07 | 7.16 | 7.21 | 0.03 | 0.42% | 7.12 | 7.23 | 149314 | 10731.13 | 1.54% |
| 2025-08-06 | 7.11 | 7.18 | 0.07 | 0.98% | 7.09 | 7.23 | 130893 | 9383.98 | 1.35% |
| 2025-08-05 | 7.06 | 7.11 | 0.04 | 0.57% | 7.04 | 7.12 | 118717 | 8422.96 | 1.23% |
| 2025-08-04 | 7.00 | 7.07 | 0.03 | 0.43% | 6.97 | 7.09 | 108551 | 7650.28 | 1.12% |
| 2025-08-01 | 7.02 | 7.04 | 0.02 | 0.28% | 7.01 | 7.07 | 103867 | 7309.05 | 1.07% |
| 2025-07-31 | 7.20 | 7.02 | -0.20 | -2.77% | 7.00 | 7.20 | 224412 | 15837.58 | 2.32% |
| 2025-07-30 | 7.16 | 7.22 | 0.07 | 0.98% | 7.16 | 7.25 | 192608 | 13890.30 | 1.99% |
| 2025-07-29 | 7.13 | 7.15 | 0.02 | 0.28% | 7.06 | 7.17 | 130744 | 9295.29 | 1.35% |
| 2025-07-28 | 7.21 | 7.13 | -0.10 | -1.38% | 7.11 | 7.22 | 155039 | 11070.15 | 1.60% |
| 2025-07-25 | 7.31 | 7.23 | -0.07 | -0.96% | 7.22 | 7.34 | 151948 | 11039.20 | 1.57% |
| 2025-07-24 | 7.23 | 7.30 | 0.08 | 1.11% | 7.18 | 7.30 | 181595 | 13155.60 | 1.88% |
| 2025-07-23 | 7.30 | 7.22 | -0.08 | -1.10% | 7.21 | 7.33 | 195464 | 14189.38 | 2.02% |
| 2025-07-22 | 7.18 | 7.30 | 0.13 | 1.81% | 7.11 | 7.31 | 251776 | 18185.44 | 2.60% |
| 2025-07-21 | 7.06 | 7.17 | 0.10 | 1.41% | 7.05 | 7.18 | 171084 | 12213.47 | 1.77% |
| 2025-07-18 | 7.03 | 7.07 | 0.05 | 0.71% | 7.02 | 7.08 | 124691 | 8801.94 | 1.29% |
| 2025-07-17 | 7.02 | 7.02 | -0.01 | -0.14% | 7.00 | 7.05 | 106227 | 7458.51 | 1.10% |
| 2025-07-16 | 7.01 | 7.03 | 0.01 | 0.14% | 7.01 | 7.06 | 107199 | 7540.42 | 1.11% |
| 2025-07-15 | 7.17 | 7.02 | -0.17 | -2.36% | 7.00 | 7.18 | 241203 | 17068.10 | 2.49% |
| 2025-07-14 | 7.18 | 7.19 | 0.02 | 0.28% | 7.16 | 7.26 | 224375 | 16155.46 | 2.32% |
| 2025-07-11 | 7.20 | 7.17 | -0.01 | -0.14% | 7.15 | 7.23 | 229490 | 16461.39 | 2.37% |
| 2025-07-10 | 7.16 | 7.21 | 0.04 | 0.56% | 7.16 | 7.23 | 148860 | 10718.36 | 1.54% |
| 2025-07-09 | 7.18 | 7.17 | -0.01 | -0.14% | 7.16 | 7.25 | 186845 | 13461.41 | 1.93% |
| 2025-07-08 | 7.20 | 7.18 | 0.01 | 0.14% | 7.14 | 7.24 | 158242 | 11366.09 | 1.64% |
| 2025-07-07 | 7.17 | 7.17 | -0.02 | -0.28% | 7.12 | 7.21 | 169708 | 12166.09 | 1.75% |
| 2025-07-04 | 7.23 | 7.19 | -0.06 | -0.83% | 7.17 | 7.29 | 253370 | 18313.62 | 2.62% |
| 2025-07-03 | 7.30 | 7.25 | -0.01 | -0.14% | 7.17 | 7.34 | 207942 | 15068.91 | 2.15% |
| 2025-07-02 | 7.23 | 7.26 | 0.03 | 0.41% | 7.21 | 7.28 | 209879 | 15215.03 | 2.17% |
| 2025-07-01 | 7.23 | 7.23 | -0.02 | -0.28% | 7.20 | 7.30 | 235174 | 17006.59 | 2.43% |
| 2025-06-30 | 7.18 | 7.25 | 0.08 | 1.12% | 7.16 | 7.27 | 258736 | 18693.22 | 2.67% |
| 2025-06-27 | 7.17 | 7.17 | -0.15 | -2.05% | 7.11 | 7.28 | 302122 | 21684.42 | 3.12% |
| 2025-06-26 | 7.15 | 7.32 | 0.08 | 1.10% | 7.06 | 7.45 | 519060 | 37411.84 | 5.36% |
| 2025-06-25 | 7.16 | 7.24 | -0.18 | -2.43% | 7.01 | 7.24 | 564070 | 39960.32 | 5.83% |
| 2025-06-24 | 7.42 | 7.42 | -0.82 | -9.95% | 7.42 | 7.55 | 501558 | 37257.48 | 5.18% |
| 2025-06-23 | 8.56 | 8.24 | 0.14 | 1.73% | 8.16 | 8.90 | 821736 | 68953.66 | 8.49% |
| 2025-06-20 | 8.00 | 8.10 | 0.15 | 1.89% | 7.71 | 8.56 | 979653 | 79919.02 | 10.13% |
| 2025-06-19 | 7.19 | 7.95 | 0.72 | 9.96% | 7.04 | 7.95 | 575229 | 43328.48 | 5.95% |
| 2025-06-18 | 7.49 | 7.23 | -0.13 | -1.77% | 7.18 | 7.53 | 414273 | 30289.23 | 4.28% |
| 2025-06-17 | 7.05 | 7.36 | 0.26 | 3.66% | 6.96 | 7.36 | 497178 | 35694.33 | 5.14% |
| 2025-06-16 | 7.29 | 7.10 | 0.00 | 0.00% | 6.98 | 7.52 | 580178 | 41954.18 | 6.00% |
| 2025-06-13 | 6.85 | 7.10 | 0.40 | 5.97% | 6.81 | 7.27 | 487736 | 34366.72 | 5.04% |
| 2025-06-12 | 6.73 | 6.70 | 0.05 | 0.75% | 6.68 | 6.79 | 91011 | 6130.70 | 0.94% |
| 2025-06-11 | 6.61 | 6.65 | 0.04 | 0.61% | 6.59 | 6.68 | 50495 | 3353.21 | 0.52% |
| 2025-06-10 | 6.68 | 6.61 | -0.07 | -1.05% | 6.57 | 6.70 | 69468 | 4610.08 | 0.72% |
| 2025-06-09 | 6.74 | 6.68 | -0.05 | -0.74% | 6.65 | 6.81 | 84692 | 5682.28 | 0.88% |
| 2025-06-06 | 6.65 | 6.73 | 0.11 | 1.66% | 6.61 | 6.73 | 82530 | 5520.07 | 0.85% |
| 2025-06-05 | 6.64 | 6.62 | -0.01 | -0.15% | 6.57 | 6.65 | 73098 | 4831.06 | 0.76% |
| 2025-06-04 | 6.46 | 6.63 | 0.18 | 2.79% | 6.45 | 6.64 | 90805 | 5967.38 | 0.94% |
| 2025-06-03 | 6.43 | 6.45 | 0.01 | 0.16% | 6.41 | 6.49 | 56040 | 3616.19 | 0.58% |
| 2025-05-30 | 6.43 | 6.44 | -0.02 | -0.31% | 6.42 | 6.49 | 53558 | 3457.59 | 0.55% |
| 2025-05-29 | 6.46 | 6.46 | 0.00 | 0.00% | 6.42 | 6.49 | 73161 | 4731.55 | 0.76% |
| 2025-05-28 | 6.45 | 6.46 | 0.01 | 0.16% | 6.44 | 6.53 | 45193 | 2924.94 | 0.47% |
| 2025-05-27 | 6.40 | 6.45 | 0.04 | 0.62% | 6.38 | 6.46 | 47782 | 3068.82 | 0.49% |
| 2025-05-26 | 6.44 | 6.41 | -0.01 | -0.16% | 6.39 | 6.48 | 46648 | 2998.31 | 0.48% |
| 2025-05-23 | 6.50 | 6.42 | -0.08 | -1.23% | 6.41 | 6.55 | 58901 | 3817.75 | 0.61% |
| 2025-05-22 | 6.58 | 6.50 | -0.07 | -1.07% | 6.46 | 6.60 | 49381 | 3214.57 | 0.51% |
| 2025-05-21 | 6.59 | 6.57 | 0.01 | 0.15% | 6.55 | 6.62 | 49443 | 3255.69 | 0.51% |
| 2025-05-20 | 6.60 | 6.56 | -0.04 | -0.61% | 6.54 | 6.65 | 45259 | 2973.61 | 0.47% |
| 2025-05-19 | 6.59 | 6.60 | 0.01 | 0.15% | 6.53 | 6.65 | 41367 | 2725.55 | 0.43% |
| 2025-05-16 | 6.62 | 6.59 | -0.03 | -0.45% | 6.54 | 6.67 | 51986 | 3424.70 | 0.54% |
| 2025-05-15 | 6.67 | 6.62 | -0.07 | -1.05% | 6.61 | 6.70 | 56119 | 3733.48 | 0.58% |
| 2025-05-14 | 6.63 | 6.69 | 0.07 | 1.06% | 6.52 | 6.71 | 107493 | 7100.02 | 1.11% |
| 2025-05-13 | 6.60 | 6.62 | 0.05 | 0.76% | 6.55 | 6.70 | 83900 | 5569.89 | 0.87% |
| 2025-05-12 | 6.59 | 6.57 | 0.01 | 0.15% | 6.51 | 6.70 | 131525 | 8661.73 | 1.36% |
| 2025-05-09 | 6.43 | 6.56 | 0.15 | 2.34% | 6.43 | 6.57 | 130191 | 8473.79 | 1.35% |
| 2025-05-08 | 6.36 | 6.41 | 0.02 | 0.31% | 6.34 | 6.45 | 72288 | 4624.56 | 0.75% |
| 2025-05-07 | 6.40 | 6.39 | 0.04 | 0.63% | 6.36 | 6.44 | 73181 | 4678.92 | 0.76% |
| 2025-05-06 | 6.43 | 6.35 | -0.05 | -0.78% | 6.33 | 6.44 | 104132 | 6623.26 | 1.08% |
| 2025-04-30 | 6.37 | 6.40 | 0.04 | 0.63% | 6.33 | 6.46 | 72055 | 4609.48 | 0.74% |
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。
