| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.95 | 5.12 | 0.17 | 3.43% | 4.95 | 5.16 | 117792 | 6018.33 | 1.18% |
| 2025-03-31 | 5.06 | 4.95 | -0.12 | -2.37% | 4.92 | 5.07 | 81514 | 4060.95 | 0.82% |
| 2025-03-28 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 56752 | 2889.87 | 0.57% |
| 2025-03-27 | 5.15 | 5.13 | -0.02 | -0.39% | 5.06 | 5.16 | 69777 | 3572.60 | 0.70% |
| 2025-03-26 | 5.09 | 5.15 | 0.06 | 1.18% | 5.08 | 5.16 | 73870 | 3796.51 | 0.74% |
| 2025-03-25 | 5.05 | 5.09 | 0.04 | 0.79% | 5.03 | 5.11 | 58274 | 2955.69 | 0.58% |
| 2025-03-24 | 5.13 | 5.05 | -0.09 | -1.75% | 5.00 | 5.15 | 106749 | 5411.20 | 1.07% |
| 2025-03-21 | 5.20 | 5.14 | -0.07 | -1.34% | 5.13 | 5.22 | 87323 | 4519.69 | 0.87% |
| 2025-03-20 | 5.22 | 5.21 | -0.02 | -0.38% | 5.19 | 5.24 | 61457 | 3206.79 | 0.61% |
| 2025-03-19 | 5.25 | 5.23 | -0.02 | -0.38% | 5.22 | 5.30 | 88455 | 4649.62 | 0.88% |
| 2025-03-18 | 5.23 | 5.25 | 0.03 | 0.57% | 5.21 | 5.26 | 93186 | 4889.21 | 0.93% |
| 2025-03-17 | 5.23 | 5.22 | -0.01 | -0.19% | 5.20 | 5.24 | 86496 | 4512.99 | 0.87% |
| 2025-03-14 | 5.18 | 5.23 | 0.04 | 0.77% | 5.16 | 5.23 | 117212 | 6105.82 | 1.17% |
| 2025-03-13 | 5.23 | 5.19 | -0.05 | -0.95% | 5.12 | 5.24 | 118728 | 6141.42 | 1.19% |
| 2025-03-12 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.25 | 96863 | 5061.40 | 0.97% |
| 2025-03-11 | 5.26 | 5.24 | -0.09 | -1.69% | 5.19 | 5.27 | 136352 | 7120.50 | 1.36% |
| 2025-03-10 | 5.29 | 5.33 | 0.09 | 1.72% | 5.29 | 5.38 | 207215 | 11058.01 | 2.07% |
| 2025-03-07 | 5.27 | 5.24 | -0.04 | -0.76% | 5.20 | 5.32 | 153400 | 8048.45 | 1.53% |
| 2025-03-06 | 5.29 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 172609 | 9064.67 | 1.73% |
| 2025-03-05 | 5.32 | 5.25 | -0.06 | -1.13% | 5.22 | 5.39 | 195826 | 10313.75 | 1.96% |
| 2025-03-04 | 5.35 | 5.31 | -0.07 | -1.30% | 5.26 | 5.36 | 234916 | 12444.52 | 2.35% |
| 2025-03-03 | 5.49 | 5.38 | -0.13 | -2.36% | 5.30 | 5.50 | 524099 | 28269.00 | 5.24% |
| 2025-02-28 | 5.10 | 5.51 | 0.50 | 9.98% | 5.10 | 5.51 | 432001 | 23351.80 | 4.32% |
| 2025-02-27 | 5.02 | 5.01 | -0.01 | -0.20% | 4.94 | 5.05 | 83598 | 4174.28 | 0.84% |
| 2025-02-26 | 5.03 | 5.02 | 0.00 | 0.00% | 4.98 | 5.07 | 75152 | 3769.42 | 0.75% |
| 2025-02-25 | 5.06 | 5.02 | -0.07 | -1.38% | 5.00 | 5.08 | 64197 | 3235.99 | 0.64% |
| 2025-02-24 | 5.06 | 5.09 | 0.00 | 0.00% | 5.05 | 5.13 | 74998 | 3819.58 | 0.75% |
| 2025-02-21 | 5.11 | 5.09 | -0.06 | -1.17% | 5.06 | 5.19 | 79616 | 4059.85 | 0.80% |
| 2025-02-20 | 5.08 | 5.15 | 0.09 | 1.78% | 5.05 | 5.20 | 87443 | 4503.45 | 0.87% |
| 2025-02-19 | 5.02 | 5.06 | 0.05 | 1.00% | 4.97 | 5.12 | 77690 | 3923.31 | 0.78% |
| 2025-02-18 | 5.18 | 5.01 | -0.17 | -3.28% | 4.99 | 5.18 | 90550 | 4590.15 | 0.91% |
| 2025-02-17 | 5.15 | 5.18 | 0.06 | 1.17% | 5.13 | 5.23 | 105495 | 5470.05 | 1.06% |
| 2025-02-14 | 5.04 | 5.12 | 0.09 | 1.79% | 5.02 | 5.14 | 96724 | 4933.13 | 0.97% |
| 2025-02-13 | 5.00 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 59069 | 2965.78 | 0.59% |
| 2025-02-12 | 4.99 | 5.01 | 0.04 | 0.80% | 4.96 | 5.02 | 73212 | 3653.07 | 0.73% |
| 2025-02-11 | 5.01 | 4.97 | -0.04 | -0.80% | 4.93 | 5.03 | 65113 | 3228.80 | 0.65% |
| 2025-02-10 | 4.90 | 5.01 | 0.12 | 2.45% | 4.90 | 5.02 | 95026 | 4720.44 | 0.95% |
| 2025-02-07 | 4.79 | 4.89 | 0.09 | 1.88% | 4.78 | 4.91 | 96718 | 4706.96 | 0.97% |
| 2025-02-06 | 4.80 | 4.80 | 0.00 | 0.00% | 4.71 | 4.80 | 72970 | 3471.19 | 0.73% |
| 2025-02-05 | 4.77 | 4.80 | 0.04 | 0.84% | 4.76 | 4.83 | 44601 | 2138.48 | 0.45% |
| 2025-01-27 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.83 | 68456 | 3277.88 | 0.68% |
| 2025-01-24 | 4.74 | 4.76 | 0.00 | 0.00% | 4.71 | 4.78 | 54218 | 2574.68 | 0.54% |
| 2025-01-23 | 4.82 | 4.76 | 0.02 | 0.42% | 4.75 | 4.85 | 53250 | 2561.39 | 0.53% |
| 2025-01-22 | 4.79 | 4.74 | -0.09 | -1.86% | 4.74 | 4.81 | 44283 | 2108.96 | 0.44% |
| 2025-01-21 | 4.88 | 4.83 | -0.05 | -1.02% | 4.81 | 4.91 | 51241 | 2476.79 | 0.51% |
| 2025-01-20 | 4.85 | 4.88 | 0.03 | 0.62% | 4.82 | 4.91 | 54635 | 2661.89 | 0.55% |
| 2025-01-17 | 4.86 | 4.85 | -0.01 | -0.21% | 4.80 | 4.91 | 79096 | 3832.59 | 0.79% |
| 2025-01-16 | 4.85 | 4.86 | 0.04 | 0.83% | 4.82 | 4.92 | 60875 | 2967.95 | 0.61% |
| 2025-01-15 | 4.87 | 4.82 | -0.05 | -1.03% | 4.80 | 4.88 | 67429 | 3254.60 | 0.67% |
| 2025-01-14 | 4.78 | 4.87 | 0.10 | 2.10% | 4.77 | 4.87 | 64875 | 3135.34 | 0.65% |
| 2025-01-13 | 4.70 | 4.77 | 0.03 | 0.63% | 4.67 | 4.77 | 49270 | 2333.35 | 0.49% |
| 2025-01-10 | 4.86 | 4.74 | -0.13 | -2.67% | 4.73 | 4.91 | 71884 | 3455.50 | 0.72% |
| 2025-01-09 | 4.93 | 4.87 | -0.08 | -1.62% | 4.86 | 4.94 | 57090 | 2794.71 | 0.57% |
| 2025-01-08 | 4.97 | 4.95 | -0.01 | -0.20% | 4.82 | 4.99 | 64126 | 3149.98 | 0.64% |
| 2025-01-07 | 4.97 | 4.96 | -0.01 | -0.20% | 4.88 | 4.98 | 70644 | 3486.02 | 0.71% |
| 2025-01-06 | 4.87 | 4.97 | 0.09 | 1.84% | 4.80 | 5.01 | 83944 | 4135.48 | 0.84% |
| 2025-01-03 | 5.02 | 4.88 | -0.12 | -2.40% | 4.86 | 5.04 | 80955 | 4012.34 | 0.81% |
| 2025-01-02 | 5.13 | 5.00 | -0.13 | -2.53% | 4.96 | 5.18 | 74850 | 3789.73 | 0.75% |
| 2024-12-31 | 5.21 | 5.13 | -0.08 | -1.54% | 5.12 | 5.25 | 56999 | 2954.18 | 0.57% |
| 2024-12-30 | 5.30 | 5.21 | -0.07 | -1.33% | 5.19 | 5.30 | 62115 | 3235.51 | 0.62% |
| 2024-12-27 | 5.20 | 5.28 | 0.08 | 1.54% | 5.18 | 5.33 | 81092 | 4277.05 | 0.81% |
| 2024-12-26 | 5.20 | 5.20 | -0.02 | -0.38% | 5.18 | 5.25 | 52357 | 2729.26 | 0.52% |
| 2024-12-25 | 5.30 | 5.22 | -0.06 | -1.14% | 5.17 | 5.32 | 77832 | 4063.75 | 0.78% |
| 2024-12-24 | 5.33 | 5.28 | -0.04 | -0.75% | 5.23 | 5.37 | 82479 | 4362.10 | 0.83% |
| 2024-12-23 | 5.52 | 5.32 | -0.19 | -3.45% | 5.31 | 5.53 | 112178 | 6042.48 | 1.12% |
| 2024-12-20 | 5.52 | 5.51 | -0.01 | -0.18% | 5.49 | 5.56 | 61310 | 3382.44 | 0.61% |
| 2024-12-19 | 5.55 | 5.52 | -0.06 | -1.08% | 5.46 | 5.57 | 82389 | 4539.25 | 0.82% |
| 2024-12-18 | 5.55 | 5.58 | -0.02 | -0.36% | 5.55 | 5.65 | 66176 | 3698.92 | 0.66% |
| 2024-12-17 | 5.82 | 5.60 | -0.21 | -3.61% | 5.58 | 5.84 | 137529 | 7787.19 | 1.38% |
| 2024-12-16 | 5.80 | 5.81 | 0.05 | 0.87% | 5.78 | 5.92 | 111114 | 6503.72 | 1.11% |
| 2024-12-13 | 5.88 | 5.76 | -0.14 | -2.37% | 5.75 | 5.89 | 109104 | 6330.19 | 1.09% |
| 2024-12-12 | 5.84 | 5.90 | 0.07 | 1.20% | 5.81 | 5.90 | 100953 | 5929.46 | 1.01% |
| 2024-12-11 | 5.77 | 5.83 | 0.06 | 1.04% | 5.77 | 5.88 | 96316 | 5615.12 | 0.96% |
| 2024-12-10 | 5.98 | 5.77 | -0.06 | -1.03% | 5.74 | 6.00 | 138918 | 8122.67 | 1.39% |
| 2024-12-09 | 5.80 | 5.83 | 0.04 | 0.69% | 5.76 | 5.89 | 127722 | 7445.50 | 1.28% |
| 2024-12-06 | 5.69 | 5.79 | 0.11 | 1.94% | 5.64 | 5.79 | 112615 | 6455.80 | 1.13% |
| 2024-12-05 | 5.64 | 5.68 | 0.08 | 1.43% | 5.61 | 5.69 | 71123 | 4022.45 | 0.71% |
| 2024-12-04 | 5.74 | 5.60 | -0.16 | -2.78% | 5.58 | 5.75 | 103916 | 5880.47 | 1.04% |
| 2024-12-03 | 5.72 | 5.76 | 0.05 | 0.88% | 5.66 | 5.76 | 116887 | 6691.81 | 1.17% |
| 2024-12-02 | 5.60 | 5.71 | 0.13 | 2.33% | 5.58 | 5.74 | 162143 | 9220.00 | 1.62% |
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。
