| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.68 | 5.46 | -0.22 | -3.87% | 5.45 | 5.70 | 82152 | 4571.81 | 3.11% |
| 2025-08-13 | 5.73 | 5.68 | -0.04 | -0.70% | 5.65 | 5.80 | 79339 | 4525.62 | 3.01% |
| 2025-08-12 | 5.76 | 5.72 | -0.04 | -0.69% | 5.69 | 5.77 | 77382 | 4430.66 | 2.93% |
| 2025-08-11 | 5.61 | 5.76 | 0.13 | 2.31% | 5.61 | 5.77 | 106216 | 6077.19 | 4.03% |
| 2025-08-08 | 5.60 | 5.63 | 0.01 | 0.18% | 5.53 | 5.65 | 77855 | 4354.35 | 2.95% |
| 2025-08-07 | 5.65 | 5.62 | -0.02 | -0.35% | 5.57 | 5.66 | 59214 | 3320.58 | 2.24% |
| 2025-08-06 | 5.63 | 5.64 | 0.03 | 0.53% | 5.58 | 5.69 | 74221 | 4172.11 | 2.81% |
| 2025-08-05 | 5.58 | 5.61 | 0.06 | 1.08% | 5.54 | 5.64 | 84707 | 4745.83 | 3.21% |
| 2025-08-04 | 5.55 | 5.55 | 0.00 | 0.00% | 5.37 | 5.56 | 88876 | 4895.13 | 3.37% |
| 2025-08-01 | 5.51 | 5.55 | 0.07 | 1.28% | 5.44 | 5.64 | 91924 | 5120.55 | 3.48% |
| 2025-07-31 | 5.53 | 5.48 | -0.08 | -1.44% | 5.45 | 5.60 | 71517 | 3946.96 | 2.71% |
| 2025-07-30 | 5.55 | 5.56 | 0.01 | 0.18% | 5.48 | 5.60 | 79309 | 4395.28 | 3.01% |
| 2025-07-29 | 5.66 | 5.55 | -0.11 | -1.94% | 5.44 | 5.66 | 90786 | 5007.85 | 3.44% |
| 2025-07-28 | 5.64 | 5.66 | 0.06 | 1.07% | 5.59 | 5.69 | 92682 | 5231.79 | 3.51% |
| 2025-07-25 | 5.61 | 5.60 | 0.05 | 0.90% | 5.53 | 5.65 | 101636 | 5685.10 | 3.85% |
| 2025-07-24 | 5.45 | 5.55 | 0.11 | 2.02% | 5.45 | 5.56 | 97250 | 5369.56 | 3.69% |
| 2025-07-23 | 5.51 | 5.44 | -0.04 | -0.73% | 5.42 | 5.58 | 96179 | 5265.21 | 3.65% |
| 2025-07-22 | 5.58 | 5.48 | -0.10 | -1.79% | 5.41 | 5.59 | 140741 | 7689.18 | 5.33% |
| 2025-07-21 | 5.67 | 5.58 | -0.05 | -0.89% | 5.54 | 5.72 | 122750 | 6897.56 | 4.65% |
| 2025-07-18 | 5.63 | 5.63 | 0.03 | 0.54% | 5.53 | 5.65 | 108822 | 6070.52 | 4.12% |
| 2025-07-17 | 5.65 | 5.60 | 0.01 | 0.18% | 5.56 | 5.66 | 104535 | 5849.42 | 3.96% |
| 2025-07-16 | 5.70 | 5.59 | -0.07 | -1.24% | 5.58 | 5.77 | 182210 | 10293.09 | 6.91% |
| 2025-07-15 | 5.92 | 5.66 | -0.43 | -7.06% | 5.66 | 6.19 | 430124 | 25364.75 | 16.30% |
| 2025-07-14 | 5.91 | 6.09 | 0.36 | 6.28% | 5.62 | 6.29 | 506317 | 30024.69 | 19.19% |
| 2025-07-11 | 5.41 | 5.73 | 0.34 | 6.31% | 5.29 | 5.79 | 254710 | 14111.79 | 9.65% |
| 2025-07-10 | 5.45 | 5.39 | -0.05 | -0.92% | 5.38 | 5.49 | 104876 | 5678.71 | 3.97% |
| 2025-07-09 | 5.52 | 5.44 | -0.07 | -1.27% | 5.43 | 5.59 | 136231 | 7496.33 | 5.16% |
| 2025-07-08 | 5.41 | 5.51 | 0.19 | 3.57% | 5.37 | 5.58 | 172330 | 9439.42 | 6.53% |
| 2025-07-07 | 5.23 | 5.32 | 0.08 | 1.53% | 5.21 | 5.36 | 111476 | 5919.53 | 4.22% |
| 2025-07-04 | 5.39 | 5.24 | -0.15 | -2.78% | 5.22 | 5.48 | 121378 | 6432.96 | 4.60% |
| 2025-07-03 | 5.43 | 5.39 | -0.04 | -0.74% | 5.34 | 5.48 | 97719 | 5278.69 | 3.70% |
| 2025-07-02 | 5.40 | 5.43 | 0.05 | 0.93% | 5.32 | 5.47 | 167231 | 9001.24 | 6.34% |
| 2025-07-01 | 5.30 | 5.38 | 0.10 | 1.89% | 5.26 | 5.41 | 176991 | 9443.34 | 6.71% |
| 2025-06-30 | 5.29 | 5.28 | 0.02 | 0.38% | 5.25 | 5.34 | 132741 | 7004.16 | 5.03% |
| 2025-06-27 | 5.25 | 5.26 | 0.07 | 1.35% | 5.20 | 5.30 | 162978 | 8564.53 | 6.18% |
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。
