| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.03 | 7.16 | 0.14 | 1.99% | 7.00 | 7.18 | 206875 | 14745.81 | 2.14% |
| 2025-10-09 | 6.88 | 7.02 | 0.18 | 2.63% | 6.86 | 7.03 | 123201 | 8589.04 | 1.27% |
| 2025-09-30 | 6.87 | 6.84 | -0.05 | -0.73% | 6.83 | 6.89 | 51470 | 3526.94 | 0.53% |
| 2025-09-29 | 6.89 | 6.89 | 0.00 | 0.00% | 6.78 | 6.90 | 70130 | 4799.66 | 0.72% |
| 2025-09-26 | 6.85 | 6.89 | 0.04 | 0.58% | 6.83 | 6.95 | 53346 | 3682.87 | 0.55% |
| 2025-09-25 | 6.91 | 6.85 | -0.09 | -1.30% | 6.83 | 6.94 | 59723 | 4104.97 | 0.62% |
| 2025-09-24 | 6.87 | 6.94 | 0.07 | 1.02% | 6.86 | 6.98 | 97125 | 6732.36 | 1.00% |
| 2025-09-23 | 6.83 | 6.87 | 0.02 | 0.29% | 6.72 | 6.87 | 93368 | 6347.14 | 0.97% |
| 2025-09-22 | 6.92 | 6.85 | -0.10 | -1.44% | 6.82 | 6.95 | 72016 | 4939.77 | 0.74% |
| 2025-09-19 | 6.90 | 6.95 | 0.03 | 0.43% | 6.87 | 6.97 | 76772 | 5316.18 | 0.79% |
| 2025-09-18 | 7.08 | 6.92 | -0.16 | -2.26% | 6.90 | 7.09 | 140659 | 9831.18 | 1.45% |
| 2025-09-17 | 7.03 | 7.08 | 0.04 | 0.57% | 7.02 | 7.11 | 97969 | 6926.41 | 1.01% |
| 2025-09-16 | 7.05 | 7.04 | -0.01 | -0.14% | 7.00 | 7.07 | 79428 | 5585.67 | 0.82% |
| 2025-09-15 | 7.03 | 7.05 | 0.04 | 0.57% | 6.99 | 7.07 | 81545 | 5729.76 | 0.84% |
| 2025-09-12 | 7.04 | 7.01 | -0.05 | -0.71% | 7.00 | 7.06 | 85422 | 5997.43 | 0.88% |
| 2025-09-11 | 7.09 | 7.06 | -0.06 | -0.84% | 6.98 | 7.10 | 140450 | 9867.06 | 1.45% |
| 2025-09-10 | 7.01 | 7.12 | 0.11 | 1.57% | 7.01 | 7.17 | 169006 | 11987.69 | 1.75% |
| 2025-09-09 | 7.04 | 7.01 | -0.04 | -0.57% | 6.95 | 7.04 | 72763 | 5091.52 | 0.75% |
| 2025-09-08 | 6.93 | 7.05 | 0.11 | 1.59% | 6.89 | 7.07 | 141678 | 9917.30 | 1.46% |
| 2025-09-05 | 6.87 | 6.94 | 0.06 | 0.87% | 6.83 | 6.95 | 90513 | 6231.09 | 0.94% |
| 2025-09-04 | 6.83 | 6.88 | 0.06 | 0.88% | 6.78 | 6.90 | 120099 | 8223.62 | 1.24% |
| 2025-09-03 | 6.99 | 6.82 | -0.18 | -2.57% | 6.81 | 7.01 | 138412 | 9526.44 | 1.43% |
| 2025-09-02 | 7.03 | 7.00 | -0.01 | -0.14% | 6.94 | 7.05 | 134080 | 9363.39 | 1.39% |
| 2025-09-01 | 7.04 | 7.01 | -0.02 | -0.28% | 6.96 | 7.08 | 123614 | 8671.21 | 1.28% |
| 2025-08-29 | 7.08 | 7.03 | -0.05 | -0.71% | 7.00 | 7.15 | 138372 | 9781.61 | 1.43% |
| 2025-08-28 | 7.07 | 7.08 | 0.01 | 0.14% | 6.89 | 7.14 | 165210 | 11618.96 | 1.71% |
| 2025-08-27 | 7.26 | 7.07 | -0.22 | -3.02% | 7.07 | 7.27 | 253394 | 18225.96 | 2.62% |
| 2025-08-26 | 7.30 | 7.29 | -0.05 | -0.68% | 7.21 | 7.33 | 211065 | 15378.10 | 2.18% |
| 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% |
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。
