| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 5.86 | 5.96 | 0.10 | 1.71% | 5.83 | 5.98 | 118473 | 7032.19 | 1.19% |
| 2026-02-03 | 5.82 | 5.86 | 0.08 | 1.38% | 5.79 | 5.89 | 79351 | 4622.66 | 0.79% |
| 2026-02-02 | 5.83 | 5.78 | -0.14 | -2.36% | 5.78 | 6.07 | 174622 | 10300.02 | 1.75% |
| 2026-01-30 | 5.89 | 5.92 | 0.03 | 0.51% | 5.88 | 6.08 | 148682 | 8883.00 | 1.49% |
| 2026-01-29 | 6.00 | 5.89 | -0.17 | -2.81% | 5.87 | 6.07 | 207593 | 12358.83 | 2.08% |
| 2026-01-28 | 6.03 | 6.06 | 0.02 | 0.33% | 5.92 | 6.15 | 201813 | 12118.03 | 2.02% |
| 2026-01-27 | 6.05 | 6.04 | -0.06 | -0.98% | 5.83 | 6.08 | 186985 | 11119.68 | 1.87% |
| 2026-01-26 | 6.07 | 6.10 | 0.10 | 1.67% | 5.97 | 6.15 | 231782 | 14061.60 | 2.32% |
| 2026-01-23 | 5.96 | 6.00 | 0.07 | 1.18% | 5.92 | 6.03 | 96816 | 5803.52 | 0.97% |
| 2026-01-22 | 5.92 | 5.93 | 0.01 | 0.17% | 5.90 | 5.95 | 83199 | 4925.21 | 0.83% |
| 2026-01-21 | 5.96 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 77712 | 4612.29 | 0.78% |
| 2026-01-20 | 6.00 | 5.97 | 0.03 | 0.51% | 5.93 | 6.05 | 99506 | 5949.45 | 1.00% |
| 2026-01-19 | 6.00 | 5.94 | -0.08 | -1.33% | 5.92 | 6.01 | 88014 | 5239.72 | 0.88% |
| 2026-01-16 | 6.03 | 6.02 | -0.01 | -0.17% | 5.92 | 6.05 | 109598 | 6571.15 | 1.10% |
| 2026-01-15 | 5.99 | 6.03 | 0.04 | 0.67% | 5.96 | 6.25 | 205669 | 12524.07 | 2.06% |
| 2026-01-14 | 5.95 | 5.99 | 0.04 | 0.67% | 5.92 | 6.07 | 184066 | 11050.51 | 1.84% |
| 2026-01-13 | 6.10 | 5.95 | -0.12 | -1.98% | 5.93 | 6.10 | 175780 | 10538.71 | 1.76% |
| 2026-01-12 | 5.84 | 6.07 | 0.23 | 3.94% | 5.84 | 6.13 | 283464 | 17024.17 | 2.84% |
| 2026-01-09 | 5.83 | 5.84 | -0.02 | -0.34% | 5.79 | 5.94 | 134765 | 7878.99 | 1.35% |
| 2026-01-08 | 5.79 | 5.86 | 0.07 | 1.21% | 5.75 | 5.89 | 142538 | 8322.36 | 1.43% |
| 2026-01-07 | 5.82 | 5.79 | -0.03 | -0.52% | 5.76 | 5.89 | 176144 | 10266.26 | 1.76% |
| 2026-01-06 | 5.76 | 5.82 | 0.08 | 1.39% | 5.76 | 5.88 | 166264 | 9674.59 | 1.66% |
| 2026-01-05 | 5.61 | 5.74 | 0.14 | 2.50% | 5.56 | 5.75 | 122670 | 6965.30 | 1.23% |
| 2025-12-31 | 5.60 | 5.60 | 0.09 | 1.63% | 5.54 | 5.63 | 109361 | 6119.24 | 1.09% |
| 2025-12-30 | 5.57 | 5.51 | -0.07 | -1.25% | 5.51 | 5.58 | 67327 | 3729.43 | 0.67% |
| 2025-12-29 | 5.51 | 5.58 | 0.11 | 2.01% | 5.46 | 5.62 | 130672 | 7268.55 | 1.31% |
| 2025-12-26 | 5.49 | 5.47 | -0.02 | -0.36% | 5.45 | 5.52 | 68615 | 3756.37 | 0.69% |
| 2025-12-25 | 5.45 | 5.49 | 0.05 | 0.92% | 5.42 | 5.50 | 63199 | 3450.29 | 0.63% |
| 2025-12-24 | 5.43 | 5.44 | 0.01 | 0.18% | 5.39 | 5.46 | 65179 | 3538.58 | 0.65% |
| 2025-12-23 | 5.57 | 5.43 | -0.14 | -2.51% | 5.43 | 5.60 | 121179 | 6645.61 | 1.21% |
| 2025-12-22 | 5.64 | 5.57 | -0.11 | -1.94% | 5.57 | 5.66 | 103596 | 5795.66 | 1.04% |
| 2025-12-19 | 5.55 | 5.68 | 0.16 | 2.90% | 5.48 | 5.68 | 143552 | 8037.42 | 1.44% |
| 2025-12-18 | 5.54 | 5.52 | -0.03 | -0.54% | 5.52 | 5.66 | 126037 | 7043.78 | 1.26% |
| 2025-12-17 | 5.50 | 5.55 | -0.02 | -0.36% | 5.46 | 5.58 | 137472 | 7589.67 | 1.38% |
| 2025-12-16 | 5.78 | 5.57 | -0.15 | -2.62% | 5.52 | 5.81 | 335437 | 18981.06 | 3.36% |
| 2025-12-15 | 5.31 | 5.72 | 0.52 | 10.00% | 5.31 | 5.72 | 249718 | 14105.10 | 2.50% |
| 2025-12-12 | 5.24 | 5.20 | 0.01 | 0.19% | 5.18 | 5.25 | 52672 | 2744.13 | 0.53% |
| 2025-12-11 | 5.33 | 5.19 | -0.15 | -2.81% | 5.18 | 5.35 | 109857 | 5763.78 | 1.10% |
| 2025-12-10 | 5.40 | 5.34 | -0.06 | -1.11% | 5.32 | 5.40 | 57837 | 3095.99 | 0.58% |
| 2025-12-09 | 5.44 | 5.40 | -0.04 | -0.74% | 5.40 | 5.45 | 49697 | 2692.56 | 0.50% |
| 2025-12-08 | 5.50 | 5.44 | -0.05 | -0.91% | 5.43 | 5.51 | 69422 | 3790.22 | 0.69% |
| 2025-12-05 | 5.48 | 5.49 | 0.03 | 0.55% | 5.41 | 5.50 | 61796 | 3366.63 | 0.62% |
| 2025-12-04 | 5.58 | 5.46 | -0.14 | -2.50% | 5.45 | 5.63 | 85562 | 4706.56 | 0.86% |
| 2025-12-03 | 5.66 | 5.60 | -0.04 | -0.71% | 5.59 | 5.67 | 69278 | 3897.20 | 0.69% |
| 2025-12-02 | 5.70 | 5.64 | -0.05 | -0.88% | 5.60 | 5.70 | 71206 | 4013.73 | 0.71% |
| 2025-12-01 | 5.73 | 5.69 | -0.04 | -0.70% | 5.67 | 5.75 | 64896 | 3705.83 | 0.65% |
| 2025-11-28 | 5.74 | 5.73 | -0.02 | -0.35% | 5.64 | 5.74 | 76556 | 4358.14 | 0.77% |
| 2025-11-27 | 5.61 | 5.75 | 0.14 | 2.50% | 5.58 | 5.83 | 151094 | 8661.02 | 1.51% |
| 2025-11-26 | 5.68 | 5.61 | -0.04 | -0.71% | 5.60 | 5.76 | 74045 | 4206.85 | 0.74% |
| 2025-11-25 | 5.70 | 5.65 | -0.04 | -0.70% | 5.65 | 5.75 | 66009 | 3761.71 | 0.66% |
| 2025-11-24 | 5.58 | 5.69 | 0.11 | 1.97% | 5.58 | 5.77 | 101664 | 5777.69 | 1.02% |
| 2025-11-21 | 5.80 | 5.58 | -0.24 | -4.12% | 5.55 | 5.82 | 144253 | 8150.95 | 1.44% |
| 2025-11-20 | 5.75 | 5.82 | 0.09 | 1.57% | 5.71 | 5.84 | 95209 | 5499.48 | 0.95% |
| 2025-11-19 | 5.80 | 5.73 | -0.06 | -1.04% | 5.69 | 5.81 | 94962 | 5458.75 | 0.95% |
| 2025-11-18 | 5.85 | 5.79 | -0.06 | -1.03% | 5.75 | 5.87 | 83039 | 4805.66 | 0.83% |
| 2025-11-17 | 5.94 | 5.85 | -0.08 | -1.35% | 5.82 | 5.95 | 113039 | 6620.29 | 1.13% |
| 2025-11-14 | 5.86 | 5.93 | 0.06 | 1.02% | 5.84 | 5.95 | 107417 | 6352.73 | 1.07% |
| 2025-11-13 | 5.81 | 5.87 | 0.05 | 0.86% | 5.76 | 5.88 | 103042 | 5997.07 | 1.03% |
| 2025-11-12 | 5.77 | 5.82 | 0.05 | 0.87% | 5.75 | 5.88 | 138989 | 8100.58 | 1.39% |
| 2025-11-11 | 5.74 | 5.77 | 0.03 | 0.52% | 5.68 | 5.78 | 93678 | 5385.11 | 0.94% |
| 2025-11-10 | 5.62 | 5.74 | 0.13 | 2.32% | 5.61 | 5.75 | 106522 | 6079.30 | 1.07% |
| 2025-11-07 | 5.53 | 5.61 | 0.07 | 1.26% | 5.51 | 5.63 | 89616 | 5008.19 | 0.90% |
| 2025-11-06 | 5.56 | 5.54 | 0.00 | 0.00% | 5.48 | 5.56 | 72360 | 3994.50 | 0.72% |
| 2025-11-05 | 5.45 | 5.54 | 0.07 | 1.28% | 5.41 | 5.56 | 76828 | 4234.80 | 0.77% |
| 2025-11-04 | 5.51 | 5.47 | -0.04 | -0.73% | 5.42 | 5.53 | 74349 | 4065.37 | 0.74% |
| 2025-11-03 | 5.51 | 5.51 | 0.01 | 0.18% | 5.47 | 5.53 | 73958 | 4067.60 | 0.74% |
| 2025-10-31 | 5.42 | 5.50 | -0.02 | -0.36% | 5.37 | 5.51 | 117587 | 6409.72 | 1.18% |
| 2025-10-30 | 5.55 | 5.52 | -0.02 | -0.36% | 5.51 | 5.58 | 59508 | 3296.70 | 0.60% |
| 2025-10-29 | 5.61 | 5.54 | -0.06 | -1.07% | 5.50 | 5.61 | 73956 | 4088.73 | 0.74% |
| 2025-10-28 | 5.63 | 5.60 | -0.02 | -0.36% | 5.59 | 5.66 | 51739 | 2908.84 | 0.52% |
| 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% |
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。
