| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 6.61 | 6.53 | -0.10 | -1.51% | 6.51 | 6.62 | 53108 | 3483.19 | 0.55% |
| 2025-04-01 | 6.46 | 6.63 | 0.19 | 2.95% | 6.46 | 6.66 | 88721 | 5857.99 | 0.92% |
| 2025-03-31 | 6.45 | 6.44 | -0.04 | -0.62% | 6.41 | 6.51 | 78556 | 5067.75 | 0.81% |
| 2025-03-28 | 6.57 | 6.48 | -0.09 | -1.37% | 6.44 | 6.59 | 86260 | 5605.11 | 0.89% |
| 2025-03-27 | 6.69 | 6.57 | -0.12 | -1.79% | 6.53 | 6.73 | 102156 | 6744.73 | 1.06% |
| 2025-03-26 | 6.67 | 6.69 | -0.01 | -0.15% | 6.64 | 6.73 | 83037 | 5550.28 | 0.86% |
| 2025-03-25 | 6.59 | 6.70 | 0.11 | 1.67% | 6.58 | 6.74 | 116176 | 7736.99 | 1.20% |
| 2025-03-24 | 6.60 | 6.59 | -0.02 | -0.30% | 6.51 | 6.66 | 100745 | 6630.99 | 1.04% |
| 2025-03-21 | 6.51 | 6.61 | 0.06 | 0.92% | 6.51 | 6.66 | 112756 | 7440.36 | 1.17% |
| 2025-03-20 | 6.49 | 6.55 | 0.05 | 0.77% | 6.48 | 6.58 | 84031 | 5502.29 | 0.87% |
| 2025-03-19 | 6.46 | 6.50 | 0.03 | 0.46% | 6.40 | 6.50 | 65876 | 4250.79 | 0.68% |
| 2025-03-18 | 6.49 | 6.47 | -0.02 | -0.31% | 6.42 | 6.52 | 68104 | 4395.30 | 0.70% |
| 2025-03-17 | 6.40 | 6.49 | 0.11 | 1.72% | 6.40 | 6.53 | 93714 | 6061.63 | 0.97% |
| 2025-03-14 | 6.38 | 6.38 | 0.00 | 0.00% | 6.33 | 6.41 | 71602 | 4562.58 | 0.74% |
| 2025-03-13 | 6.35 | 6.38 | 0.05 | 0.79% | 6.30 | 6.38 | 79568 | 5047.05 | 0.82% |
| 2025-03-12 | 6.38 | 6.33 | -0.04 | -0.63% | 6.31 | 6.39 | 67067 | 4243.58 | 0.69% |
| 2025-03-11 | 6.30 | 6.37 | 0.03 | 0.47% | 6.24 | 6.40 | 93862 | 5925.16 | 0.97% |
| 2025-03-10 | 6.17 | 6.34 | 0.21 | 3.43% | 6.15 | 6.36 | 184338 | 11551.99 | 1.91% |
| 2025-03-07 | 6.10 | 6.13 | 0.01 | 0.16% | 6.08 | 6.19 | 91434 | 5627.76 | 0.95% |
| 2025-03-06 | 6.10 | 6.12 | 0.03 | 0.49% | 6.07 | 6.13 | 66902 | 4080.09 | 0.69% |
| 2025-03-05 | 6.13 | 6.09 | -0.03 | -0.49% | 6.06 | 6.14 | 52894 | 3219.70 | 0.55% |
| 2025-03-04 | 6.12 | 6.12 | 0.00 | 0.00% | 6.07 | 6.13 | 59069 | 3606.60 | 0.61% |
| 2025-03-03 | 6.12 | 6.12 | 0.00 | 0.00% | 6.09 | 6.21 | 72048 | 4432.20 | 0.74% |
| 2025-02-28 | 6.14 | 6.12 | -0.03 | -0.49% | 6.10 | 6.22 | 100322 | 6183.15 | 1.04% |
| 2025-02-27 | 6.15 | 6.15 | 0.02 | 0.33% | 6.09 | 6.16 | 65815 | 4028.45 | 0.68% |
| 2025-02-26 | 6.08 | 6.13 | 0.05 | 0.82% | 6.08 | 6.16 | 69947 | 4283.56 | 0.72% |
| 2025-02-25 | 6.13 | 6.08 | -0.07 | -1.14% | 6.06 | 6.13 | 65222 | 3976.58 | 0.67% |
| 2025-02-24 | 6.13 | 6.15 | 0.05 | 0.82% | 6.10 | 6.18 | 57988 | 3560.85 | 0.60% |
| 2025-02-21 | 6.16 | 6.10 | -0.06 | -0.97% | 6.08 | 6.17 | 86865 | 5306.98 | 0.90% |
| 2025-02-20 | 6.13 | 6.16 | 0.03 | 0.49% | 6.08 | 6.17 | 68426 | 4199.65 | 0.71% |
| 2025-02-19 | 6.13 | 6.13 | 0.02 | 0.33% | 6.09 | 6.14 | 64335 | 3932.19 | 0.66% |
| 2025-02-18 | 6.20 | 6.11 | -0.08 | -1.29% | 6.08 | 6.21 | 82375 | 5060.06 | 0.85% |
| 2025-02-17 | 6.18 | 6.19 | 0.01 | 0.16% | 6.14 | 6.21 | 82341 | 5084.15 | 0.85% |
| 2025-02-14 | 6.23 | 6.18 | -0.06 | -0.96% | 6.16 | 6.27 | 87690 | 5433.78 | 0.91% |
| 2025-02-13 | 6.27 | 6.24 | -0.03 | -0.48% | 6.23 | 6.29 | 76857 | 4807.86 | 0.79% |
| 2025-02-12 | 6.29 | 6.27 | -0.04 | -0.63% | 6.21 | 6.33 | 78441 | 4910.67 | 0.81% |
| 2025-02-11 | 6.30 | 6.31 | 0.03 | 0.48% | 6.25 | 6.34 | 80898 | 5087.31 | 0.84% |
| 2025-02-10 | 6.28 | 6.28 | 0.00 | 0.00% | 6.24 | 6.32 | 82706 | 5191.41 | 0.85% |
| 2025-02-07 | 6.24 | 6.28 | 0.04 | 0.64% | 6.21 | 6.33 | 104477 | 6557.15 | 1.08% |
| 2025-02-06 | 6.17 | 6.24 | 0.04 | 0.65% | 6.12 | 6.24 | 67260 | 4158.20 | 0.70% |
| 2025-02-05 | 6.31 | 6.20 | -0.03 | -0.48% | 6.15 | 6.32 | 64537 | 4009.26 | 0.67% |
| 2025-01-27 | 6.18 | 6.23 | 0.05 | 0.81% | 6.17 | 6.33 | 93500 | 5866.02 | 0.97% |
| 2025-01-24 | 6.17 | 6.18 | 0.02 | 0.32% | 6.12 | 6.20 | 72277 | 4452.27 | 0.75% |
| 2025-01-23 | 6.19 | 6.16 | 0.03 | 0.49% | 6.15 | 6.28 | 72344 | 4491.02 | 0.75% |
| 2025-01-22 | 6.17 | 6.13 | -0.06 | -0.97% | 6.11 | 6.18 | 50953 | 3126.20 | 0.53% |
| 2025-01-21 | 6.29 | 6.19 | -0.05 | -0.80% | 6.12 | 6.31 | 82836 | 5111.90 | 0.86% |
| 2025-01-20 | 6.32 | 6.24 | -0.07 | -1.11% | 6.24 | 6.35 | 90726 | 5713.88 | 0.94% |
| 2025-01-17 | 6.33 | 6.31 | -0.03 | -0.47% | 6.23 | 6.35 | 78556 | 4940.90 | 0.81% |
| 2025-01-16 | 6.21 | 6.34 | 0.18 | 2.92% | 6.20 | 6.47 | 128478 | 8153.80 | 1.33% |
| 2025-01-15 | 6.29 | 6.16 | -0.15 | -2.38% | 6.14 | 6.30 | 92961 | 5749.65 | 0.96% |
| 2025-01-14 | 6.21 | 6.31 | 0.12 | 1.94% | 6.16 | 6.36 | 110383 | 6945.24 | 1.14% |
| 2025-01-13 | 6.11 | 6.19 | 0.16 | 2.65% | 6.05 | 6.22 | 100917 | 6212.45 | 1.04% |
| 2025-01-10 | 6.14 | 6.03 | -0.11 | -1.79% | 6.02 | 6.17 | 67027 | 4084.94 | 0.69% |
| 2025-01-09 | 6.25 | 6.14 | -0.15 | -2.38% | 6.12 | 6.25 | 95647 | 5900.87 | 0.99% |
| 2025-01-08 | 6.44 | 6.29 | -0.18 | -2.78% | 6.18 | 6.52 | 111840 | 7072.12 | 1.16% |
| 2025-01-07 | 6.40 | 6.47 | 0.07 | 1.09% | 6.21 | 6.53 | 167964 | 10709.03 | 1.74% |
| 2025-01-06 | 6.43 | 6.40 | -0.03 | -0.47% | 6.29 | 6.54 | 153972 | 9840.98 | 1.59% |
| 2025-01-03 | 6.66 | 6.43 | -0.06 | -0.92% | 6.30 | 6.82 | 246482 | 16273.16 | 2.55% |
| 2025-01-02 | 6.80 | 6.49 | -0.16 | -2.41% | 6.43 | 7.03 | 213415 | 14361.70 | 2.21% |
| 2024-12-31 | 6.65 | 6.65 | 0.09 | 1.37% | 6.62 | 6.81 | 207829 | 13975.84 | 2.15% |
| 2024-12-30 | 6.65 | 6.56 | -0.09 | -1.35% | 6.54 | 6.67 | 70717 | 4657.66 | 0.73% |
| 2024-12-27 | 6.44 | 6.65 | 0.22 | 3.42% | 6.42 | 6.69 | 124911 | 8237.13 | 1.29% |
| 2024-12-26 | 6.47 | 6.43 | -0.04 | -0.62% | 6.42 | 6.49 | 58841 | 3793.20 | 0.61% |
| 2024-12-25 | 6.55 | 6.47 | -0.06 | -0.92% | 6.41 | 6.56 | 56133 | 3624.74 | 0.58% |
| 2024-12-24 | 6.48 | 6.53 | 0.08 | 1.24% | 6.43 | 6.54 | 60723 | 3948.60 | 0.63% |
| 2024-12-23 | 6.58 | 6.45 | -0.11 | -1.68% | 6.41 | 6.60 | 74703 | 4854.29 | 0.77% |
| 2024-12-20 | 6.58 | 6.56 | -0.03 | -0.46% | 6.54 | 6.62 | 57285 | 3768.29 | 0.59% |
| 2024-12-19 | 6.60 | 6.59 | -0.05 | -0.75% | 6.49 | 6.64 | 78539 | 5148.11 | 0.81% |
| 2024-12-18 | 6.70 | 6.64 | -0.06 | -0.90% | 6.63 | 6.76 | 69746 | 4674.93 | 0.72% |
| 2024-12-17 | 6.82 | 6.70 | -0.15 | -2.19% | 6.65 | 6.90 | 106904 | 7194.55 | 1.10% |
| 2024-12-16 | 6.82 | 6.85 | 0.03 | 0.44% | 6.81 | 6.94 | 90627 | 6221.80 | 0.94% |
| 2024-12-13 | 7.06 | 6.82 | -0.23 | -3.26% | 6.81 | 7.06 | 199456 | 13721.62 | 2.06% |
| 2024-12-12 | 6.95 | 7.05 | 0.12 | 1.73% | 6.90 | 7.08 | 169232 | 11817.47 | 1.75% |
| 2024-12-11 | 6.82 | 6.93 | 0.09 | 1.32% | 6.82 | 6.96 | 87489 | 6050.69 | 0.90% |
| 2024-12-10 | 7.03 | 6.84 | -0.05 | -0.73% | 6.81 | 7.06 | 137177 | 9510.56 | 1.42% |
| 2024-12-09 | 6.98 | 6.89 | -0.06 | -0.86% | 6.84 | 7.00 | 91667 | 6343.67 | 0.95% |
| 2024-12-06 | 6.77 | 6.95 | 0.19 | 2.81% | 6.76 | 6.96 | 119917 | 8236.45 | 1.24% |
| 2024-12-05 | 6.80 | 6.76 | -0.05 | -0.73% | 6.74 | 6.83 | 88453 | 5992.48 | 0.91% |
| 2024-12-04 | 6.90 | 6.81 | -0.11 | -1.59% | 6.78 | 6.92 | 93206 | 6387.69 | 0.96% |
| 2024-12-03 | 6.95 | 6.92 | -0.02 | -0.29% | 6.82 | 6.95 | 98887 | 6798.83 | 1.02% |
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。
