| 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 | 16.75 | 16.91 | 0.39 | 2.36% | 16.52 | 16.92 | 285965 | 47941.59 | 2.64% |
| 2026-02-02 | 16.84 | 16.52 | -0.48 | -2.82% | 16.51 | 17.14 | 349443 | 58721.43 | 3.22% |
| 2026-01-30 | 17.20 | 17.00 | -0.20 | -1.16% | 16.67 | 17.37 | 382038 | 64721.48 | 3.52% |
| 2026-01-29 | 17.52 | 17.20 | -0.54 | -3.04% | 17.15 | 17.71 | 560512 | 97380.14 | 5.17% |
| 2026-01-28 | 18.30 | 17.74 | -0.74 | -4.00% | 17.72 | 18.37 | 649713 | 116182.42 | 5.99% |
| 2026-01-27 | 18.69 | 18.48 | -0.34 | -1.81% | 17.39 | 18.69 | 952051 | 171317.44 | 8.78% |
| 2026-01-26 | 19.70 | 18.82 | -0.84 | -4.27% | 18.68 | 19.74 | 986933 | 189023.67 | 9.10% |
| 2026-01-23 | 18.38 | 19.66 | 1.34 | 7.31% | 18.30 | 19.98 | 1556303 | 299504.50 | 14.34% |
| 2026-01-22 | 18.59 | 18.32 | -0.20 | -1.08% | 18.22 | 18.88 | 505572 | 93085.60 | 4.66% |
| 2026-01-21 | 18.40 | 18.52 | 0.14 | 0.76% | 18.20 | 18.75 | 678080 | 125609.86 | 6.25% |
| 2026-01-20 | 18.15 | 18.38 | 0.23 | 1.27% | 17.80 | 18.49 | 775286 | 141376.83 | 7.15% |
| 2026-01-19 | 18.05 | 18.15 | 0.10 | 0.55% | 17.86 | 18.24 | 425115 | 76843.35 | 3.92% |
| 2026-01-16 | 18.12 | 18.05 | 0.12 | 0.67% | 17.82 | 18.22 | 409976 | 73825.14 | 3.78% |
| 2026-01-15 | 17.79 | 17.93 | 0.01 | 0.06% | 17.77 | 18.04 | 328975 | 58893.36 | 3.03% |
| 2026-01-14 | 18.01 | 17.92 | -0.16 | -0.88% | 17.67 | 18.30 | 618514 | 111377.22 | 5.70% |
| 2026-01-13 | 18.50 | 18.08 | -0.41 | -2.22% | 17.92 | 18.57 | 574459 | 104196.30 | 5.29% |
| 2026-01-12 | 18.27 | 18.49 | 0.42 | 2.32% | 18.27 | 18.98 | 798097 | 148015.53 | 7.36% |
| 2026-01-09 | 17.89 | 18.07 | 0.14 | 0.78% | 17.82 | 18.28 | 525262 | 95154.83 | 4.84% |
| 2026-01-08 | 18.00 | 17.93 | -0.18 | -0.99% | 17.80 | 18.24 | 430486 | 77407.84 | 3.97% |
| 2026-01-07 | 17.92 | 18.11 | 0.15 | 0.84% | 17.85 | 18.28 | 649531 | 117547.63 | 5.99% |
| 2026-01-06 | 18.04 | 17.96 | 0.00 | 0.00% | 17.80 | 18.12 | 454824 | 81581.09 | 4.19% |
| 2026-01-05 | 17.72 | 17.96 | 0.16 | 0.90% | 17.61 | 18.14 | 528752 | 94330.72 | 4.87% |
| 2025-12-31 | 17.83 | 17.80 | -0.05 | -0.28% | 17.58 | 18.06 | 387874 | 69162.04 | 3.58% |
| 2025-12-30 | 17.71 | 17.85 | -0.11 | -0.61% | 17.53 | 18.07 | 598754 | 106618.43 | 5.52% |
| 2025-12-29 | 18.53 | 17.96 | -0.62 | -3.34% | 17.92 | 18.57 | 813535 | 146936.67 | 7.50% |
| 2025-12-26 | 18.46 | 18.58 | 0.20 | 1.09% | 17.88 | 18.69 | 1352488 | 248167.34 | 12.47% |
| 2025-12-25 | 17.64 | 18.38 | 0.73 | 4.14% | 17.30 | 18.76 | 1223987 | 220283.58 | 11.28% |
| 2025-12-24 | 16.50 | 17.65 | 1.07 | 6.45% | 16.45 | 17.80 | 1090396 | 188343.11 | 10.05% |
| 2025-12-23 | 16.30 | 16.58 | 0.29 | 1.78% | 16.20 | 16.74 | 564730 | 93468.16 | 5.21% |
| 2025-12-22 | 16.15 | 16.29 | 0.30 | 1.88% | 16.10 | 16.34 | 340234 | 55275.58 | 3.14% |
| 2025-12-19 | 15.77 | 15.99 | 0.24 | 1.52% | 15.76 | 16.09 | 232762 | 37115.04 | 2.15% |
| 2025-12-18 | 15.80 | 15.75 | -0.18 | -1.13% | 15.72 | 15.99 | 170597 | 27031.44 | 1.57% |
| 2025-12-17 | 15.49 | 15.93 | 0.45 | 2.91% | 15.49 | 15.93 | 251146 | 39461.30 | 2.31% |
| 2025-12-16 | 15.84 | 15.48 | -0.31 | -1.96% | 15.35 | 15.84 | 244727 | 37887.91 | 2.26% |
| 2025-12-15 | 15.98 | 15.79 | -0.24 | -1.50% | 15.77 | 16.03 | 203755 | 32357.61 | 1.88% |
| 2025-12-12 | 16.03 | 16.03 | 0.05 | 0.31% | 15.87 | 16.15 | 237147 | 38010.39 | 2.19% |
| 2025-12-11 | 16.16 | 15.98 | -0.17 | -1.05% | 15.97 | 16.25 | 225237 | 36307.85 | 2.08% |
| 2025-12-10 | 16.12 | 16.15 | 0.01 | 0.06% | 15.93 | 16.20 | 187871 | 30216.63 | 1.73% |
| 2025-12-09 | 16.20 | 16.14 | -0.13 | -0.80% | 16.08 | 16.34 | 196318 | 31772.70 | 1.81% |
| 2025-12-08 | 16.18 | 16.27 | 0.12 | 0.74% | 16.17 | 16.35 | 238050 | 38752.86 | 2.19% |
| 2025-12-05 | 15.79 | 16.15 | 0.34 | 2.15% | 15.69 | 16.23 | 262508 | 42048.45 | 2.42% |
| 2025-12-04 | 15.91 | 15.81 | -0.04 | -0.25% | 15.66 | 15.99 | 227892 | 36054.51 | 2.10% |
| 2025-12-03 | 16.03 | 15.85 | -0.18 | -1.12% | 15.77 | 16.12 | 203308 | 32345.28 | 1.87% |
| 2025-12-02 | 16.33 | 16.03 | -0.30 | -1.84% | 15.95 | 16.35 | 220792 | 35503.73 | 2.04% |
| 2025-12-01 | 16.22 | 16.33 | 0.16 | 0.99% | 16.17 | 16.37 | 245137 | 39921.71 | 2.26% |
| 2025-11-28 | 16.02 | 16.17 | 0.06 | 0.37% | 16.02 | 16.22 | 186100 | 30015.88 | 1.72% |
| 2025-11-27 | 16.05 | 16.11 | 0.06 | 0.37% | 16.01 | 16.43 | 294198 | 47742.38 | 2.71% |
| 2025-11-26 | 16.11 | 16.05 | -0.03 | -0.19% | 15.97 | 16.23 | 234805 | 37827.81 | 2.16% |
| 2025-11-25 | 16.07 | 16.08 | 0.12 | 0.75% | 15.97 | 16.30 | 259019 | 41800.77 | 2.39% |
| 2025-11-24 | 15.86 | 15.96 | 0.25 | 1.59% | 15.68 | 16.03 | 305569 | 48434.71 | 2.82% |
| 2025-11-21 | 16.30 | 15.71 | -0.91 | -5.48% | 15.71 | 16.50 | 488894 | 78058.69 | 4.51% |
| 2025-11-20 | 16.80 | 16.62 | -0.11 | -0.66% | 16.59 | 17.05 | 302397 | 50847.78 | 2.79% |
| 2025-11-19 | 17.06 | 16.73 | -0.41 | -2.39% | 16.50 | 17.32 | 496535 | 83241.68 | 4.58% |
| 2025-11-18 | 17.62 | 17.14 | -0.52 | -2.94% | 16.95 | 18.04 | 560292 | 97124.02 | 5.16% |
| 2025-11-17 | 17.56 | 17.66 | 0.13 | 0.74% | 17.35 | 17.84 | 362575 | 63722.01 | 3.34% |
| 2025-11-14 | 17.71 | 17.53 | -0.47 | -2.61% | 17.51 | 17.92 | 365414 | 64674.58 | 3.37% |
| 2025-11-13 | 17.43 | 18.00 | 0.59 | 3.39% | 17.42 | 18.38 | 703736 | 126335.31 | 6.49% |
| 2025-11-12 | 17.84 | 17.41 | -0.49 | -2.74% | 17.30 | 17.85 | 380325 | 66417.07 | 3.51% |
| 2025-11-11 | 18.00 | 17.90 | -0.07 | -0.39% | 17.84 | 18.26 | 320351 | 57653.83 | 2.95% |
| 2025-11-10 | 18.33 | 17.97 | -0.30 | -1.64% | 17.91 | 18.54 | 450548 | 81628.83 | 4.15% |
| 2025-11-07 | 18.30 | 18.27 | -0.20 | -1.08% | 18.05 | 18.60 | 477388 | 87419.74 | 4.40% |
| 2025-11-06 | 18.00 | 18.47 | 0.41 | 2.27% | 18.00 | 18.55 | 511542 | 93949.80 | 4.71% |
| 2025-11-05 | 17.65 | 18.06 | 0.05 | 0.28% | 17.60 | 18.19 | 432274 | 77355.08 | 3.98% |
| 2025-11-04 | 18.49 | 18.01 | -0.46 | -2.49% | 17.86 | 18.57 | 445445 | 80745.35 | 4.11% |
| 2025-11-03 | 19.00 | 18.47 | -0.75 | -3.90% | 18.09 | 19.03 | 638586 | 117525.16 | 5.89% |
| 2025-10-31 | 19.00 | 19.22 | 0.15 | 0.79% | 18.90 | 19.58 | 808282 | 156309.55 | 7.45% |
| 2025-10-30 | 19.18 | 19.07 | 0.17 | 0.90% | 18.92 | 19.44 | 938363 | 179726.12 | 8.65% |
| 2025-10-29 | 18.43 | 18.90 | 0.47 | 2.55% | 18.37 | 18.93 | 605382 | 113556.71 | 5.58% |
| 2025-10-28 | 18.61 | 18.43 | -0.17 | -0.91% | 18.34 | 18.69 | 487379 | 90187.04 | 4.49% |
| 2025-10-27 | 18.76 | 18.60 | 0.24 | 1.31% | 18.36 | 18.84 | 570737 | 106171.75 | 5.26% |
| 2025-10-24 | 18.07 | 18.36 | 0.44 | 2.46% | 18.03 | 18.36 | 485895 | 88681.44 | 4.48% |
| 2025-10-23 | 17.86 | 17.92 | -0.02 | -0.11% | 17.48 | 17.98 | 357037 | 63176.65 | 3.29% |
| 2025-10-22 | 18.02 | 17.94 | -0.33 | -1.81% | 17.82 | 18.17 | 333018 | 59902.72 | 3.07% |
| 2025-10-21 | 17.86 | 18.27 | 0.50 | 2.81% | 17.78 | 18.32 | 558298 | 101576.95 | 5.15% |
| 2025-10-20 | 17.57 | 17.77 | 0.46 | 2.66% | 17.55 | 17.93 | 444299 | 78838.11 | 4.10% |
| 2025-10-17 | 18.00 | 17.31 | -0.73 | -4.05% | 17.31 | 18.26 | 504741 | 89228.59 | 4.65% |
| 2025-10-16 | 18.30 | 18.04 | -0.34 | -1.85% | 17.96 | 18.43 | 383354 | 69505.65 | 3.53% |
| 2025-10-15 | 18.08 | 18.38 | 0.33 | 1.83% | 17.89 | 18.45 | 555771 | 101101.16 | 5.12% |
| 2025-10-14 | 18.72 | 18.05 | -0.53 | -2.85% | 17.93 | 18.89 | 641641 | 118038.68 | 5.91% |
| 2025-10-13 | 17.61 | 18.58 | -0.27 | -1.43% | 17.60 | 18.80 | 823648 | 150098.42 | 7.59% |
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。
