| 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 | 14.05 | 14.02 | -0.31 | -2.16% | 13.96 | 14.28 | 363979 | 51317.60 | 3.35% |
| 2025-04-02 | 13.95 | 14.33 | 0.30 | 2.14% | 13.92 | 14.59 | 520908 | 74515.66 | 4.79% |
| 2025-04-01 | 14.19 | 14.03 | -0.07 | -0.50% | 14.01 | 14.20 | 254608 | 35860.00 | 2.34% |
| 2025-03-31 | 13.91 | 14.10 | 0.05 | 0.36% | 13.63 | 14.16 | 463579 | 64224.80 | 4.26% |
| 2025-03-28 | 14.37 | 14.05 | -0.31 | -2.16% | 14.03 | 14.46 | 370476 | 52492.10 | 3.41% |
| 2025-03-27 | 14.10 | 14.36 | 0.20 | 1.41% | 13.95 | 14.53 | 575676 | 82427.24 | 5.29% |
| 2025-03-26 | 14.09 | 14.16 | 0.02 | 0.14% | 14.05 | 14.32 | 321384 | 45646.98 | 2.96% |
| 2025-03-25 | 14.28 | 14.14 | -0.08 | -0.56% | 14.07 | 14.48 | 453422 | 64774.51 | 4.17% |
| 2025-03-24 | 14.32 | 14.22 | -0.10 | -0.70% | 13.82 | 14.43 | 519089 | 73215.24 | 4.77% |
| 2025-03-21 | 14.71 | 14.32 | -0.46 | -3.11% | 14.30 | 14.87 | 640094 | 92770.29 | 5.89% |
| 2025-03-20 | 14.89 | 14.78 | -0.16 | -1.07% | 14.72 | 15.04 | 476466 | 70896.67 | 4.38% |
| 2025-03-19 | 15.28 | 14.94 | -0.50 | -3.24% | 14.86 | 15.30 | 718720 | 108036.43 | 6.61% |
| 2025-03-18 | 15.33 | 15.44 | 0.22 | 1.45% | 15.29 | 15.68 | 787098 | 121988.23 | 7.24% |
| 2025-03-17 | 15.32 | 15.22 | 0.06 | 0.40% | 15.12 | 15.38 | 538498 | 82053.70 | 4.95% |
| 2025-03-14 | 15.15 | 15.16 | -0.06 | -0.39% | 14.67 | 15.36 | 896932 | 134567.95 | 8.25% |
| 2025-03-13 | 15.74 | 15.22 | -0.60 | -3.79% | 15.10 | 16.08 | 1013437 | 156534.09 | 9.32% |
| 2025-03-12 | 15.70 | 15.82 | 0.17 | 1.09% | 15.50 | 16.25 | 1202133 | 190697.47 | 11.06% |
| 2025-03-11 | 15.70 | 15.65 | -0.14 | -0.89% | 15.38 | 16.03 | 1112661 | 174445.14 | 10.23% |
| 2025-03-10 | 15.23 | 15.79 | 0.30 | 1.94% | 14.96 | 16.00 | 1016741 | 157507.31 | 9.35% |
| 2025-03-07 | 15.71 | 15.49 | -0.18 | -1.15% | 15.29 | 16.21 | 1345886 | 212109.11 | 12.38% |
| 2025-03-06 | 15.66 | 15.67 | 0.17 | 1.10% | 15.55 | 16.11 | 1504910 | 237793.17 | 13.84% |
| 2025-03-05 | 14.88 | 15.50 | 0.61 | 4.10% | 14.58 | 15.65 | 1528496 | 230540.14 | 14.06% |
| 2025-03-04 | 15.08 | 14.89 | -0.93 | -5.88% | 14.63 | 15.28 | 1659594 | 247937.77 | 15.26% |
| 2025-03-03 | 14.75 | 15.82 | 1.30 | 8.95% | 14.30 | 15.97 | 2525496 | 390665.38 | 23.23% |
| 2025-02-28 | 15.59 | 14.52 | -1.30 | -8.22% | 14.48 | 15.69 | 1809689 | 269879.34 | 16.64% |
| 2025-02-27 | 16.08 | 15.82 | -0.24 | -1.49% | 15.60 | 16.67 | 2065830 | 332583.06 | 19.00% |
| 2025-02-26 | 15.14 | 16.06 | 1.22 | 8.22% | 14.98 | 16.32 | 2213775 | 350333.53 | 20.36% |
| 2025-02-25 | 14.59 | 14.84 | -0.27 | -1.79% | 14.50 | 15.60 | 1474259 | 221442.61 | 13.56% |
| 2025-02-24 | 14.70 | 15.11 | 0.64 | 4.42% | 14.13 | 15.70 | 1789473 | 267347.31 | 16.46% |
| 2025-02-21 | 14.01 | 14.47 | 0.67 | 4.86% | 14.00 | 14.74 | 1767678 | 253031.47 | 16.26% |
| 2025-02-20 | 13.56 | 13.80 | 0.15 | 1.10% | 13.40 | 14.09 | 1896134 | 261549.28 | 17.44% |
| 2025-02-19 | 12.39 | 13.65 | 1.01 | 7.99% | 12.38 | 13.90 | 2108850 | 283641.81 | 19.40% |
| 2025-02-18 | 12.87 | 12.64 | -0.18 | -1.40% | 12.54 | 13.38 | 1345749 | 175272.30 | 12.38% |
| 2025-02-17 | 12.60 | 12.82 | 0.23 | 1.83% | 12.50 | 12.84 | 828326 | 104917.53 | 7.62% |
| 2025-02-14 | 12.72 | 12.59 | -0.13 | -1.02% | 12.49 | 12.95 | 924562 | 116969.60 | 8.50% |
| 2025-02-13 | 12.85 | 12.72 | -0.02 | -0.16% | 12.65 | 13.19 | 1448406 | 186452.81 | 13.32% |
| 2025-02-12 | 12.03 | 12.74 | 0.67 | 5.55% | 12.02 | 12.80 | 1390533 | 173313.88 | 12.79% |
| 2025-02-11 | 12.19 | 12.07 | -0.07 | -0.58% | 11.97 | 12.25 | 604746 | 73024.49 | 5.56% |
| 2025-02-10 | 12.21 | 12.14 | -0.16 | -1.30% | 12.03 | 12.30 | 716731 | 86984.52 | 6.59% |
| 2025-02-07 | 12.25 | 12.30 | 0.01 | 0.08% | 12.11 | 12.43 | 929331 | 114357.57 | 8.55% |
| 2025-02-06 | 11.87 | 12.29 | 0.31 | 2.59% | 11.77 | 12.36 | 969500 | 118492.49 | 8.92% |
| 2025-02-05 | 12.43 | 11.98 | -0.26 | -2.12% | 11.73 | 12.47 | 1112273 | 133186.66 | 10.23% |
| 2025-01-27 | 12.82 | 12.24 | -0.83 | -6.35% | 12.24 | 12.98 | 1049392 | 131180.69 | 9.65% |
| 2025-01-24 | 12.88 | 13.07 | 0.21 | 1.63% | 12.62 | 13.38 | 1630102 | 211251.83 | 14.99% |
| 2025-01-23 | 12.71 | 12.86 | 0.81 | 6.72% | 12.55 | 13.26 | 2250823 | 291871.50 | 20.70% |
| 2025-01-22 | 11.88 | 12.05 | 0.06 | 0.50% | 11.82 | 12.23 | 1021178 | 123069.36 | 9.39% |
| 2025-01-21 | 11.76 | 11.99 | 0.24 | 2.04% | 11.50 | 12.08 | 1180402 | 139439.70 | 10.86% |
| 2025-01-20 | 11.40 | 11.75 | 0.44 | 3.89% | 11.39 | 11.91 | 1052986 | 123609.04 | 9.68% |
| 2025-01-17 | 11.39 | 11.31 | -0.20 | -1.74% | 11.10 | 11.54 | 683417 | 77350.00 | 6.29% |
| 2025-01-16 | 11.49 | 11.51 | 0.01 | 0.09% | 11.36 | 11.96 | 825733 | 95969.02 | 7.59% |
| 2025-01-15 | 11.51 | 11.50 | -0.05 | -0.43% | 11.12 | 12.07 | 1370213 | 157909.98 | 12.60% |
| 2025-01-14 | 11.10 | 11.55 | 0.50 | 4.52% | 10.95 | 11.60 | 1099993 | 124754.74 | 10.12% |
| 2025-01-13 | 11.03 | 11.05 | -0.39 | -3.41% | 10.86 | 11.35 | 1050936 | 116016.02 | 9.67% |
| 2025-01-10 | 12.31 | 11.44 | -1.27 | -9.99% | 11.44 | 12.45 | 1695537 | 201768.39 | 15.59% |
| 2025-01-09 | 12.02 | 12.71 | 0.23 | 1.84% | 12.02 | 13.63 | 2254637 | 290872.72 | 20.74% |
| 2025-01-08 | 13.00 | 12.48 | -1.12 | -8.24% | 12.24 | 13.20 | 2716997 | 343943.91 | 24.99% |
| 2025-01-07 | 12.00 | 13.60 | 1.24 | 10.03% | 11.90 | 13.60 | 2660532 | 346267.69 | 24.47% |
| 2025-01-06 | 11.44 | 12.36 | 0.71 | 6.09% | 11.27 | 12.82 | 2251733 | 274842.88 | 20.71% |
| 2025-01-03 | 11.80 | 11.65 | -0.11 | -0.94% | 11.18 | 12.35 | 2490971 | 293438.25 | 22.91% |
| 2025-01-02 | 11.76 | 11.76 | 1.07 | 10.01% | 11.54 | 11.76 | 1071133 | 125917.96 | 9.85% |
| 2024-12-31 | 11.08 | 10.69 | -0.40 | -3.61% | 10.62 | 11.15 | 674117 | 72862.20 | 6.20% |
| 2024-12-30 | 11.11 | 11.09 | 0.09 | 0.82% | 11.04 | 11.65 | 788476 | 88634.03 | 7.25% |
| 2024-12-27 | 11.26 | 11.00 | 0.06 | 0.55% | 10.98 | 11.88 | 1198698 | 135539.62 | 11.02% |
| 2024-12-26 | 10.62 | 10.94 | 0.12 | 1.11% | 10.53 | 11.09 | 885577 | 96063.06 | 8.15% |
| 2024-12-25 | 10.57 | 10.82 | 0.27 | 2.56% | 10.40 | 11.09 | 826828 | 89067.32 | 7.60% |
| 2024-12-24 | 10.14 | 10.55 | 0.45 | 4.46% | 10.13 | 10.76 | 668547 | 70191.20 | 6.15% |
| 2024-12-23 | 10.27 | 10.10 | -0.15 | -1.46% | 10.05 | 10.41 | 339730 | 34771.50 | 3.12% |
| 2024-12-20 | 10.23 | 10.25 | 0.04 | 0.39% | 10.16 | 10.38 | 311727 | 32016.41 | 2.87% |
| 2024-12-19 | 10.00 | 10.21 | 0.11 | 1.09% | 9.94 | 10.27 | 276590 | 28004.18 | 2.54% |
| 2024-12-18 | 10.10 | 10.10 | -0.01 | -0.10% | 10.04 | 10.18 | 274748 | 27788.53 | 2.53% |
| 2024-12-17 | 10.28 | 10.11 | -0.16 | -1.56% | 10.08 | 10.38 | 341201 | 34905.59 | 3.14% |
| 2024-12-16 | 10.45 | 10.27 | -0.24 | -2.28% | 10.22 | 10.51 | 401599 | 41512.38 | 3.69% |
| 2024-12-13 | 10.75 | 10.51 | -0.32 | -2.95% | 10.50 | 10.77 | 536509 | 56821.45 | 4.93% |
| 2024-12-12 | 11.00 | 10.83 | -0.20 | -1.81% | 10.66 | 11.02 | 682621 | 73792.29 | 6.28% |
| 2024-12-11 | 11.08 | 11.03 | -0.05 | -0.45% | 10.97 | 11.20 | 466935 | 51682.61 | 4.29% |
| 2024-12-10 | 11.40 | 11.08 | 0.00 | 0.00% | 11.04 | 11.42 | 713812 | 80229.93 | 6.57% |
| 2024-12-09 | 11.22 | 11.08 | -0.19 | -1.69% | 10.93 | 11.39 | 664100 | 73827.20 | 6.11% |
| 2024-12-06 | 11.28 | 11.27 | -0.06 | -0.53% | 11.10 | 11.39 | 656735 | 73878.81 | 6.04% |
| 2024-12-05 | 10.90 | 11.33 | 0.39 | 3.56% | 10.85 | 11.51 | 802754 | 90298.77 | 7.38% |
| 2024-12-04 | 11.23 | 10.94 | -0.38 | -3.36% | 10.88 | 11.41 | 645016 | 71436.59 | 5.93% |
蔚蓝锂芯(002245)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。
