| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.84 | 6.81 | -0.02 | -0.29% | 6.77 | 6.91 | 133677 | 9140.43 | 5.04% |
| 2025-12-11 | 7.03 | 6.83 | -0.16 | -2.29% | 6.82 | 7.05 | 155214 | 10704.47 | 5.85% |
| 2025-12-10 | 7.15 | 6.99 | -0.13 | -1.83% | 6.93 | 7.15 | 177675 | 12457.21 | 6.70% |
| 2025-12-09 | 7.25 | 7.12 | -0.20 | -2.73% | 7.10 | 7.32 | 169916 | 12159.23 | 6.41% |
| 2025-12-08 | 7.29 | 7.32 | 0.14 | 1.95% | 7.22 | 7.40 | 196525 | 14294.95 | 7.41% |
| 2025-12-05 | 7.08 | 7.18 | 0.11 | 1.56% | 7.00 | 7.24 | 188271 | 13434.05 | 7.10% |
| 2025-12-04 | 7.24 | 7.07 | -0.14 | -1.94% | 7.06 | 7.24 | 175700 | 12490.40 | 6.63% |
| 2025-12-03 | 7.40 | 7.21 | -0.17 | -2.30% | 7.14 | 7.43 | 251357 | 18133.53 | 9.48% |
| 2025-12-02 | 7.54 | 7.38 | -0.20 | -2.64% | 7.29 | 7.55 | 254504 | 18788.83 | 9.60% |
| 2025-12-01 | 7.74 | 7.58 | -0.13 | -1.69% | 7.57 | 7.85 | 257848 | 19754.33 | 9.72% |
| 2025-11-28 | 7.64 | 7.71 | 0.02 | 0.26% | 7.54 | 7.73 | 211085 | 16127.13 | 7.96% |
| 2025-11-27 | 7.82 | 7.69 | -0.11 | -1.41% | 7.68 | 7.91 | 262540 | 20375.94 | 9.90% |
| 2025-11-26 | 7.60 | 7.80 | 0.17 | 2.23% | 7.58 | 7.97 | 326199 | 25376.70 | 12.30% |
| 2025-11-25 | 7.47 | 7.63 | 0.16 | 2.14% | 7.41 | 7.72 | 329527 | 25037.17 | 12.43% |
| 2025-11-24 | 8.00 | 7.47 | -0.58 | -7.20% | 7.30 | 8.04 | 437391 | 33034.07 | 16.49% |
| 2025-11-21 | 8.71 | 8.05 | -0.89 | -9.96% | 8.05 | 8.71 | 438046 | 35687.98 | 16.52% |
| 2025-11-20 | 9.72 | 8.94 | -0.71 | -7.36% | 8.70 | 9.80 | 885998 | 80773.34 | 33.41% |
| 2025-11-19 | 8.56 | 9.65 | 0.88 | 10.03% | 8.52 | 9.65 | 581917 | 55489.59 | 21.94% |
| 2025-11-18 | 9.35 | 8.77 | -0.49 | -5.29% | 8.66 | 9.75 | 669235 | 61402.80 | 25.24% |
| 2025-11-17 | 9.21 | 9.26 | -0.17 | -1.80% | 9.06 | 9.49 | 536644 | 49433.59 | 20.24% |
| 2025-11-14 | 9.01 | 9.43 | 0.19 | 2.06% | 8.92 | 9.96 | 866567 | 81368.37 | 32.68% |
| 2025-11-13 | 8.83 | 9.24 | 0.18 | 1.99% | 8.74 | 9.40 | 653304 | 60050.60 | 24.63% |
| 2025-11-12 | 8.98 | 9.06 | -0.44 | -4.63% | 8.60 | 9.43 | 728746 | 64884.70 | 27.48% |
| 2025-11-11 | 8.80 | 9.50 | 0.64 | 7.22% | 8.80 | 9.50 | 965404 | 89289.28 | 36.40% |
| 2025-11-10 | 8.84 | 8.86 | 0.03 | 0.34% | 8.83 | 9.35 | 1124232 | 101681.77 | 42.39% |
| 2025-11-07 | 8.14 | 8.83 | 0.61 | 7.42% | 8.06 | 9.04 | 1128557 | 99455.52 | 42.56% |
| 2025-11-06 | 8.20 | 8.22 | -0.16 | -1.91% | 8.01 | 8.77 | 673991 | 56379.27 | 25.41% |
| 2025-11-05 | 7.98 | 8.38 | 0.30 | 3.71% | 7.82 | 8.65 | 761874 | 64238.75 | 28.73% |
| 2025-11-04 | 7.96 | 8.08 | 0.16 | 2.02% | 7.79 | 8.40 | 633309 | 51096.46 | 23.88% |
| 2025-11-03 | 7.74 | 7.92 | 0.11 | 1.41% | 7.71 | 7.98 | 345991 | 27263.33 | 13.05% |
| 2025-10-31 | 7.74 | 7.81 | 0.07 | 0.90% | 7.71 | 7.98 | 344727 | 27035.40 | 13.00% |
| 2025-10-30 | 8.03 | 7.74 | -0.37 | -4.56% | 7.74 | 8.06 | 406039 | 31874.88 | 15.31% |
| 2025-10-29 | 7.85 | 8.11 | 0.11 | 1.38% | 7.71 | 8.15 | 496166 | 39610.13 | 18.71% |
| 2025-10-28 | 8.56 | 8.00 | -0.70 | -8.05% | 7.85 | 8.61 | 744378 | 60713.14 | 28.07% |
| 2025-10-27 | 8.50 | 8.70 | 0.08 | 0.93% | 8.49 | 8.96 | 663587 | 57573.78 | 25.02% |
| 2025-10-24 | 8.47 | 8.62 | -0.16 | -1.82% | 8.22 | 9.20 | 772101 | 67587.27 | 29.11% |
| 2025-10-23 | 9.18 | 8.78 | -0.97 | -9.95% | 8.78 | 9.27 | 859445 | 76960.19 | 32.41% |
| 2025-10-22 | 9.12 | 9.75 | 0.89 | 10.05% | 8.69 | 9.75 | 1477549 | 137836.80 | 55.72% |
| 2025-10-21 | 7.97 | 8.86 | 0.81 | 10.06% | 7.75 | 8.86 | 1055274 | 87507.02 | 39.79% |
| 2025-10-20 | 8.30 | 8.05 | -0.39 | -4.62% | 7.90 | 8.60 | 835045 | 68061.93 | 31.49% |
| 2025-10-17 | 7.81 | 8.44 | 0.31 | 3.81% | 7.76 | 8.90 | 1108157 | 92761.07 | 41.79% |
| 2025-10-16 | 7.52 | 8.13 | 0.47 | 6.14% | 7.24 | 8.40 | 1056104 | 81375.09 | 39.82% |
| 2025-10-15 | 7.98 | 7.66 | -0.84 | -9.88% | 7.65 | 8.20 | 958868 | 74408.62 | 36.16% |
| 2025-10-14 | 9.70 | 8.50 | -0.76 | -8.21% | 8.45 | 9.99 | 1394118 | 126613.90 | 52.57% |
| 2025-10-13 | 7.68 | 9.26 | 0.84 | 9.98% | 7.58 | 9.26 | 1141988 | 98329.26 | 43.06% |
| 2025-10-10 | 8.78 | 8.42 | -0.94 | -10.04% | 8.42 | 8.84 | 670677 | 56811.00 | 25.29% |
| 2025-10-09 | 11.44 | 9.36 | -1.04 | -10.00% | 9.36 | 11.44 | 1204194 | 118374.63 | 45.41% |
| 2025-09-30 | 10.30 | 10.40 | 0.95 | 10.05% | 10.02 | 10.40 | 423429 | 43764.05 | 15.97% |
| 2025-09-29 | 8.95 | 9.45 | 0.86 | 10.01% | 8.93 | 9.45 | 679756 | 63434.36 | 25.63% |
| 2025-09-26 | 8.14 | 8.59 | 0.78 | 9.99% | 8.14 | 8.59 | 853506 | 72190.48 | 32.18% |
| 2025-09-25 | 7.15 | 7.81 | 0.71 | 10.00% | 6.69 | 7.81 | 826370 | 62168.55 | 31.16% |
| 2025-09-24 | 7.10 | 7.10 | 0.65 | 10.08% | 7.10 | 7.10 | 81209 | 5765.85 | 3.06% |
| 2025-09-23 | 5.80 | 6.45 | 0.59 | 10.07% | 5.73 | 6.45 | 481871 | 30109.55 | 18.17% |
| 2025-09-22 | 5.30 | 5.86 | 0.53 | 9.94% | 5.18 | 5.86 | 259058 | 14746.91 | 9.77% |
| 2025-09-19 | 5.27 | 5.33 | 0.06 | 1.14% | 5.10 | 5.39 | 167541 | 8809.48 | 6.32% |
| 2025-09-18 | 5.45 | 5.27 | -0.10 | -1.86% | 5.22 | 5.45 | 130560 | 6944.95 | 4.92% |
| 2025-09-17 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 58543 | 3143.89 | 2.21% |
| 2025-09-16 | 5.30 | 5.39 | 0.08 | 1.51% | 5.28 | 5.39 | 79962 | 4282.54 | 3.02% |
| 2025-09-15 | 5.32 | 5.31 | 0.00 | 0.00% | 5.25 | 5.34 | 45813 | 2425.07 | 1.73% |
| 2025-09-12 | 5.31 | 5.31 | -0.02 | -0.38% | 5.24 | 5.35 | 67086 | 3556.87 | 2.53% |
| 2025-09-11 | 5.29 | 5.33 | 0.02 | 0.38% | 5.20 | 5.34 | 63953 | 3367.13 | 2.41% |
| 2025-09-10 | 5.35 | 5.31 | 0.01 | 0.19% | 5.24 | 5.35 | 65335 | 3455.04 | 2.46% |
| 2025-09-09 | 5.32 | 5.30 | 0.00 | 0.00% | 5.25 | 5.47 | 109084 | 5819.85 | 4.11% |
| 2025-09-08 | 5.17 | 5.30 | 0.12 | 2.32% | 5.16 | 5.35 | 99625 | 5235.95 | 3.76% |
| 2025-09-05 | 5.16 | 5.18 | 0.03 | 0.58% | 5.06 | 5.21 | 86087 | 4433.35 | 3.25% |
| 2025-09-04 | 5.07 | 5.15 | 0.08 | 1.58% | 5.06 | 5.25 | 114320 | 5903.93 | 4.33% |
| 2025-09-03 | 5.22 | 5.07 | -0.15 | -2.87% | 5.04 | 5.29 | 93055 | 4783.97 | 3.53% |
| 2025-09-02 | 5.18 | 5.22 | 0.02 | 0.38% | 5.08 | 5.26 | 123448 | 6378.39 | 4.68% |
| 2025-09-01 | 5.10 | 5.20 | 0.10 | 1.96% | 5.02 | 5.30 | 147815 | 7702.03 | 5.60% |
| 2025-08-29 | 5.17 | 5.10 | -0.05 | -0.97% | 5.08 | 5.20 | 115522 | 5920.78 | 4.38% |
| 2025-08-28 | 5.24 | 5.15 | -0.09 | -1.72% | 4.96 | 5.39 | 157184 | 8107.91 | 5.96% |
| 2025-08-27 | 5.56 | 5.24 | -0.29 | -5.24% | 5.21 | 5.57 | 152638 | 8230.32 | 5.78% |
| 2025-08-26 | 5.52 | 5.53 | 0.05 | 0.91% | 5.41 | 5.59 | 113796 | 6295.05 | 4.31% |
| 2025-08-25 | 5.59 | 5.48 | -0.13 | -2.32% | 5.46 | 5.65 | 129176 | 7130.69 | 4.90% |
| 2025-08-22 | 5.62 | 5.61 | -0.01 | -0.18% | 5.50 | 5.67 | 99658 | 5558.10 | 3.78% |
| 2025-08-21 | 5.64 | 5.62 | 0.02 | 0.36% | 5.58 | 5.65 | 90045 | 5060.30 | 3.41% |
| 2025-08-20 | 5.50 | 5.60 | 0.07 | 1.27% | 5.46 | 5.60 | 95644 | 5306.55 | 3.62% |
| 2025-08-19 | 5.43 | 5.53 | 0.12 | 2.22% | 5.35 | 5.53 | 115149 | 6305.34 | 4.36% |
| 2025-08-18 | 5.52 | 5.41 | -0.06 | -1.10% | 5.40 | 5.54 | 115947 | 6322.52 | 4.39% |
| 2025-08-15 | 5.50 | 5.47 | 0.01 | 0.18% | 5.43 | 5.54 | 78648 | 4306.42 | 2.98% |
蓝丰生化(002513)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。
