| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.67 | 5.62 | -0.02 | -0.35% | 5.59 | 5.68 | 76730 | 4310.79 | 0.77% |
| 2025-10-24 | 5.71 | 5.64 | -0.08 | -1.40% | 5.63 | 5.72 | 57656 | 3265.68 | 0.58% |
| 2025-10-23 | 5.68 | 5.72 | 0.03 | 0.53% | 5.63 | 5.73 | 55584 | 3153.29 | 0.56% |
| 2025-10-22 | 5.71 | 5.69 | -0.02 | -0.35% | 5.66 | 5.73 | 62530 | 3561.32 | 0.63% |
| 2025-10-21 | 5.74 | 5.71 | 0.03 | 0.53% | 5.67 | 5.75 | 79399 | 4533.80 | 0.79% |
| 2025-10-20 | 5.53 | 5.68 | 0.18 | 3.27% | 5.52 | 5.78 | 156520 | 8886.36 | 1.57% |
| 2025-10-17 | 5.58 | 5.50 | -0.08 | -1.43% | 5.49 | 5.61 | 74140 | 4114.82 | 0.74% |
| 2025-10-16 | 5.60 | 5.58 | -0.02 | -0.36% | 5.56 | 5.66 | 69473 | 3892.44 | 0.69% |
| 2025-10-15 | 5.59 | 5.60 | 0.00 | 0.00% | 5.54 | 5.63 | 67020 | 3748.59 | 0.67% |
| 2025-10-14 | 5.53 | 5.60 | 0.08 | 1.45% | 5.52 | 5.62 | 92818 | 5179.09 | 0.93% |
| 2025-10-13 | 5.50 | 5.52 | -0.09 | -1.60% | 5.38 | 5.53 | 95498 | 5220.22 | 0.96% |
| 2025-10-10 | 5.60 | 5.61 | 0.01 | 0.18% | 5.57 | 5.65 | 75221 | 4224.81 | 0.75% |
| 2025-10-09 | 5.63 | 5.60 | -0.01 | -0.18% | 5.53 | 5.65 | 79247 | 4415.52 | 0.79% |
| 2025-09-30 | 5.57 | 5.61 | 0.06 | 1.08% | 5.54 | 5.63 | 65659 | 3671.51 | 0.66% |
| 2025-09-29 | 5.55 | 5.55 | 0.01 | 0.18% | 5.44 | 5.57 | 74904 | 4128.43 | 0.75% |
| 2025-09-26 | 5.57 | 5.54 | -0.03 | -0.54% | 5.51 | 5.59 | 52940 | 2936.28 | 0.53% |
| 2025-09-25 | 5.63 | 5.57 | -0.06 | -1.07% | 5.55 | 5.68 | 70251 | 3936.03 | 0.70% |
| 2025-09-24 | 5.58 | 5.63 | 0.02 | 0.36% | 5.57 | 5.65 | 69300 | 3894.94 | 0.69% |
| 2025-09-23 | 5.71 | 5.61 | -0.09 | -1.58% | 5.51 | 5.72 | 97186 | 5415.65 | 0.97% |
| 2025-09-22 | 5.76 | 5.70 | -0.06 | -1.04% | 5.66 | 5.79 | 67901 | 3877.17 | 0.68% |
| 2025-09-19 | 5.81 | 5.76 | -0.06 | -1.03% | 5.74 | 5.86 | 68639 | 3963.32 | 0.69% |
| 2025-09-18 | 5.91 | 5.82 | -0.09 | -1.52% | 5.78 | 5.93 | 113596 | 6660.59 | 1.14% |
| 2025-09-17 | 5.95 | 5.91 | -0.04 | -0.67% | 5.88 | 5.98 | 81209 | 4812.94 | 0.81% |
| 2025-09-16 | 5.83 | 5.95 | 0.12 | 2.06% | 5.81 | 5.95 | 107817 | 6338.29 | 1.08% |
| 2025-09-15 | 5.91 | 5.83 | -0.07 | -1.19% | 5.79 | 5.91 | 104022 | 6062.17 | 1.04% |
| 2025-09-12 | 5.93 | 5.90 | -0.04 | -0.67% | 5.87 | 5.94 | 85671 | 5057.16 | 0.86% |
| 2025-09-11 | 5.90 | 5.94 | 0.00 | 0.00% | 5.83 | 5.95 | 78129 | 4599.94 | 0.78% |
| 2025-09-10 | 5.89 | 5.94 | 0.04 | 0.68% | 5.83 | 5.95 | 92104 | 5416.17 | 0.92% |
| 2025-09-09 | 6.08 | 5.90 | -0.17 | -2.80% | 5.89 | 6.08 | 130507 | 7768.67 | 1.31% |
| 2025-09-08 | 5.94 | 6.07 | 0.15 | 2.53% | 5.92 | 6.15 | 155939 | 9457.51 | 1.56% |
| 2025-09-05 | 5.84 | 5.92 | 0.09 | 1.54% | 5.73 | 5.94 | 148478 | 8686.33 | 1.49% |
| 2025-09-04 | 5.82 | 5.83 | 0.00 | 0.00% | 5.76 | 5.89 | 122228 | 7132.57 | 1.22% |
| 2025-09-03 | 5.90 | 5.83 | -0.05 | -0.85% | 5.80 | 5.93 | 118241 | 6924.61 | 1.18% |
| 2025-09-02 | 5.99 | 5.88 | -0.11 | -1.84% | 5.84 | 5.99 | 181645 | 10721.81 | 1.82% |
| 2025-09-01 | 6.11 | 5.99 | -0.19 | -3.07% | 5.92 | 6.13 | 288423 | 17274.10 | 2.89% |
| 2025-08-29 | 6.24 | 6.18 | -0.06 | -0.96% | 6.15 | 6.24 | 133867 | 8272.61 | 1.34% |
| 2025-08-28 | 6.22 | 6.24 | 0.01 | 0.16% | 6.03 | 6.27 | 240701 | 14834.63 | 2.41% |
| 2025-08-27 | 6.47 | 6.23 | -0.24 | -3.71% | 6.22 | 6.48 | 301281 | 19159.03 | 3.01% |
| 2025-08-26 | 6.52 | 6.47 | -0.05 | -0.77% | 6.46 | 6.53 | 181546 | 11777.82 | 1.82% |
| 2025-08-25 | 6.46 | 6.52 | 0.09 | 1.40% | 6.43 | 6.56 | 314262 | 20390.94 | 3.14% |
| 2025-08-22 | 6.53 | 6.43 | -0.06 | -0.92% | 6.38 | 6.55 | 289438 | 18598.04 | 2.90% |
| 2025-08-21 | 6.61 | 6.49 | -0.06 | -0.92% | 6.46 | 6.65 | 347613 | 22669.22 | 3.48% |
| 2025-08-20 | 6.75 | 6.55 | -0.19 | -2.82% | 6.49 | 6.85 | 766058 | 50560.21 | 7.66% |
| 2025-08-19 | 6.14 | 6.74 | 0.61 | 9.95% | 6.13 | 6.74 | 755399 | 49527.30 | 7.56% |
| 2025-08-18 | 6.18 | 6.13 | -0.06 | -0.97% | 6.12 | 6.25 | 238594 | 14712.32 | 2.39% |
| 2025-08-15 | 6.20 | 6.19 | 0.00 | 0.00% | 6.13 | 6.27 | 133042 | 8241.10 | 1.33% |
| 2025-08-14 | 6.35 | 6.19 | -0.14 | -2.21% | 6.18 | 6.35 | 175845 | 10986.53 | 1.76% |
| 2025-08-13 | 6.37 | 6.33 | -0.04 | -0.63% | 6.26 | 6.39 | 182571 | 11541.83 | 1.83% |
| 2025-08-12 | 6.37 | 6.37 | 0.00 | 0.00% | 6.35 | 6.52 | 277454 | 17833.50 | 2.78% |
| 2025-08-11 | 6.36 | 6.37 | 0.02 | 0.31% | 6.30 | 6.40 | 133103 | 8457.11 | 1.33% |
| 2025-08-08 | 6.33 | 6.35 | 0.02 | 0.32% | 6.28 | 6.46 | 217080 | 13849.05 | 2.17% |
| 2025-08-07 | 6.35 | 6.33 | 0.00 | 0.00% | 6.32 | 6.48 | 202134 | 12884.35 | 2.02% |
| 2025-08-06 | 6.44 | 6.33 | -0.11 | -1.71% | 6.32 | 6.48 | 168780 | 10735.37 | 1.69% |
| 2025-08-05 | 6.44 | 6.44 | 0.01 | 0.16% | 6.35 | 6.53 | 151781 | 9743.83 | 1.52% |
| 2025-08-04 | 6.41 | 6.43 | -0.02 | -0.31% | 6.24 | 6.45 | 208802 | 13226.86 | 2.09% |
| 2025-08-01 | 6.38 | 6.45 | 0.08 | 1.26% | 6.38 | 6.55 | 202110 | 13065.81 | 2.02% |
| 2025-07-31 | 6.45 | 6.37 | -0.07 | -1.09% | 6.35 | 6.49 | 178664 | 11477.96 | 1.79% |
| 2025-07-30 | 6.45 | 6.44 | -0.03 | -0.46% | 6.37 | 6.50 | 168800 | 10883.02 | 1.69% |
| 2025-07-29 | 6.47 | 6.47 | -0.01 | -0.15% | 6.35 | 6.51 | 163212 | 10478.62 | 1.63% |
| 2025-07-28 | 6.51 | 6.48 | -0.01 | -0.15% | 6.43 | 6.56 | 177139 | 11481.57 | 1.77% |
| 2025-07-25 | 6.53 | 6.49 | 0.02 | 0.31% | 6.45 | 6.58 | 159256 | 10370.51 | 1.59% |
| 2025-07-24 | 6.40 | 6.47 | 0.07 | 1.09% | 6.36 | 6.48 | 159433 | 10233.13 | 1.59% |
| 2025-07-23 | 6.49 | 6.40 | -0.12 | -1.84% | 6.38 | 6.54 | 191781 | 12378.56 | 1.92% |
| 2025-07-22 | 6.46 | 6.52 | 0.07 | 1.09% | 6.39 | 6.56 | 242881 | 15730.43 | 2.43% |
| 2025-07-21 | 6.27 | 6.45 | 0.22 | 3.53% | 6.26 | 6.47 | 267316 | 17135.33 | 2.67% |
| 2025-07-18 | 6.22 | 6.23 | 0.02 | 0.32% | 6.16 | 6.29 | 167705 | 10404.00 | 1.68% |
| 2025-07-17 | 6.06 | 6.21 | 0.13 | 2.14% | 6.05 | 6.22 | 195212 | 11976.88 | 1.95% |
| 2025-07-16 | 5.96 | 6.08 | 0.12 | 2.01% | 5.87 | 6.10 | 252401 | 15185.39 | 2.52% |
| 2025-07-15 | 6.08 | 5.96 | -0.33 | -5.25% | 5.82 | 6.08 | 422341 | 25031.16 | 4.22% |
| 2025-07-14 | 6.22 | 6.29 | 0.07 | 1.13% | 6.19 | 6.32 | 156758 | 9798.84 | 1.57% |
| 2025-07-11 | 6.22 | 6.22 | 0.00 | 0.00% | 6.19 | 6.29 | 152960 | 9511.29 | 1.53% |
| 2025-07-10 | 6.18 | 6.22 | 0.01 | 0.16% | 6.17 | 6.32 | 236089 | 14739.73 | 2.36% |
| 2025-07-09 | 6.00 | 6.21 | 0.20 | 3.33% | 5.96 | 6.31 | 308202 | 19055.80 | 3.08% |
| 2025-07-08 | 5.96 | 6.01 | 0.03 | 0.50% | 5.94 | 6.06 | 160233 | 9611.86 | 1.60% |
| 2025-07-07 | 5.94 | 5.98 | 0.07 | 1.18% | 5.93 | 6.16 | 257834 | 15565.93 | 2.58% |
| 2025-07-04 | 5.92 | 5.91 | -0.01 | -0.17% | 5.89 | 5.99 | 190609 | 11318.44 | 1.91% |
| 2025-07-03 | 5.85 | 5.92 | 0.11 | 1.89% | 5.82 | 5.95 | 196813 | 11625.83 | 1.97% |
| 2025-07-02 | 5.74 | 5.81 | 0.06 | 1.04% | 5.71 | 5.85 | 155331 | 9000.06 | 1.55% |
| 2025-07-01 | 5.60 | 5.75 | 0.15 | 2.68% | 5.60 | 5.75 | 131734 | 7521.77 | 1.32% |
| 2025-06-30 | 5.58 | 5.60 | 0.02 | 0.36% | 5.57 | 5.63 | 70894 | 3968.43 | 0.71% |
蓝帆医疗(002382)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。
