| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 4.29 | 4.24 | -0.12 | -2.75% | 4.18 | 4.34 | 90972 | 3855.39 | 3.45% |
| 2025-03-28 | 4.52 | 4.36 | -0.25 | -5.42% | 4.35 | 4.57 | 131075 | 5795.60 | 4.97% |
| 2025-03-27 | 4.50 | 4.61 | 0.13 | 2.90% | 4.50 | 4.79 | 169381 | 7823.51 | 6.42% |
| 2025-03-26 | 4.32 | 4.48 | 0.11 | 2.52% | 4.32 | 4.51 | 135200 | 6051.51 | 5.12% |
| 2025-03-25 | 4.36 | 4.37 | 0.02 | 0.46% | 4.25 | 4.41 | 106703 | 4616.84 | 4.04% |
| 2025-03-24 | 4.70 | 4.35 | -0.33 | -7.05% | 4.23 | 4.74 | 211400 | 9343.61 | 8.01% |
| 2025-03-21 | 4.73 | 4.68 | -0.09 | -1.89% | 4.66 | 4.78 | 111931 | 5272.15 | 4.24% |
| 2025-03-20 | 4.75 | 4.77 | 0.00 | 0.00% | 4.75 | 4.90 | 129420 | 6231.71 | 4.90% |
| 2025-03-19 | 4.83 | 4.77 | -0.06 | -1.24% | 4.74 | 4.85 | 121046 | 5794.04 | 4.59% |
| 2025-03-18 | 4.93 | 4.83 | -0.13 | -2.62% | 4.80 | 4.95 | 199017 | 9636.18 | 7.54% |
| 2025-03-17 | 4.88 | 4.96 | 0.09 | 1.85% | 4.88 | 5.25 | 288068 | 14324.89 | 10.92% |
| 2025-03-14 | 4.89 | 4.87 | -0.06 | -1.22% | 4.75 | 4.98 | 266930 | 12929.64 | 10.11% |
| 2025-03-13 | 5.14 | 4.93 | -0.16 | -3.14% | 4.84 | 5.18 | 474320 | 23373.15 | 17.97% |
| 2025-03-12 | 4.76 | 5.09 | 0.46 | 9.94% | 4.70 | 5.09 | 195746 | 9893.89 | 7.42% |
| 2025-03-11 | 4.54 | 4.63 | 0.04 | 0.87% | 4.51 | 4.63 | 86215 | 3952.18 | 3.27% |
| 2025-03-10 | 4.51 | 4.59 | 0.09 | 2.00% | 4.51 | 4.67 | 95928 | 4406.62 | 3.63% |
| 2025-03-07 | 4.48 | 4.50 | 0.01 | 0.22% | 4.43 | 4.62 | 88284 | 3992.72 | 3.35% |
| 2025-03-06 | 4.47 | 4.49 | 0.03 | 0.67% | 4.36 | 4.52 | 76384 | 3407.26 | 2.89% |
| 2025-03-05 | 4.52 | 4.46 | -0.05 | -1.11% | 4.36 | 4.54 | 88217 | 3899.11 | 3.34% |
| 2025-03-04 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.55 | 62469 | 2810.64 | 2.37% |
| 2025-03-03 | 4.45 | 4.50 | 0.05 | 1.12% | 4.45 | 4.60 | 100122 | 4543.93 | 3.79% |
| 2025-02-28 | 4.50 | 4.45 | -0.06 | -1.33% | 4.41 | 4.52 | 72641 | 3241.79 | 2.75% |
| 2025-02-27 | 4.56 | 4.51 | -0.05 | -1.10% | 4.42 | 4.61 | 92320 | 4159.62 | 3.50% |
| 2025-02-26 | 4.53 | 4.56 | 0.06 | 1.33% | 4.51 | 4.69 | 109838 | 5037.90 | 4.16% |
| 2025-02-25 | 4.58 | 4.50 | -0.12 | -2.60% | 4.49 | 4.62 | 96445 | 4383.87 | 3.65% |
| 2025-02-24 | 4.51 | 4.62 | 0.17 | 3.82% | 4.50 | 4.69 | 171152 | 7893.85 | 6.49% |
| 2025-02-21 | 4.55 | 4.45 | -0.11 | -2.41% | 4.39 | 4.57 | 103334 | 4584.32 | 3.92% |
| 2025-02-20 | 4.50 | 4.56 | 0.05 | 1.11% | 4.45 | 4.59 | 65559 | 2978.36 | 2.48% |
| 2025-02-19 | 4.47 | 4.51 | 0.05 | 1.12% | 4.42 | 4.51 | 62621 | 2805.87 | 2.37% |
| 2025-02-18 | 4.64 | 4.46 | -0.16 | -3.46% | 4.44 | 4.67 | 72798 | 3313.81 | 2.76% |
| 2025-02-17 | 4.49 | 4.62 | 0.16 | 3.59% | 4.49 | 4.67 | 103528 | 4751.40 | 3.92% |
| 2025-02-14 | 4.52 | 4.46 | -0.07 | -1.55% | 4.44 | 4.58 | 66599 | 2998.79 | 2.52% |
| 2025-02-13 | 4.59 | 4.53 | -0.02 | -0.44% | 4.50 | 4.61 | 61929 | 2819.82 | 2.35% |
| 2025-02-12 | 4.52 | 4.55 | 0.03 | 0.66% | 4.49 | 4.59 | 77458 | 3512.36 | 2.94% |
| 2025-02-11 | 4.60 | 4.52 | -0.08 | -1.74% | 4.46 | 4.62 | 77141 | 3475.75 | 2.92% |
| 2025-02-10 | 4.49 | 4.60 | 0.15 | 3.37% | 4.47 | 4.60 | 80050 | 3628.49 | 3.03% |
| 2025-02-07 | 4.41 | 4.45 | 0.06 | 1.37% | 4.40 | 4.51 | 85873 | 3835.25 | 3.25% |
| 2025-02-06 | 4.35 | 4.39 | 0.03 | 0.69% | 4.25 | 4.40 | 76169 | 3307.45 | 2.89% |
| 2025-02-05 | 4.25 | 4.36 | 0.16 | 3.81% | 4.21 | 4.41 | 85294 | 3710.06 | 3.23% |
| 2025-01-27 | 4.22 | 4.20 | 0.00 | 0.00% | 4.20 | 4.37 | 71971 | 3080.17 | 2.73% |
| 2025-01-24 | 4.19 | 4.20 | 0.04 | 0.96% | 4.13 | 4.26 | 57530 | 2401.84 | 2.18% |
| 2025-01-23 | 4.22 | 4.16 | -0.02 | -0.48% | 4.16 | 4.33 | 75734 | 3221.28 | 2.87% |
| 2025-01-22 | 4.33 | 4.18 | -0.11 | -2.56% | 4.15 | 4.33 | 65829 | 2759.66 | 2.49% |
| 2025-01-21 | 4.41 | 4.29 | -0.09 | -2.05% | 4.25 | 4.48 | 77805 | 3366.79 | 2.95% |
| 2025-01-20 | 4.46 | 4.38 | -0.02 | -0.45% | 4.20 | 4.46 | 77623 | 3397.78 | 2.94% |
| 2025-01-17 | 4.44 | 4.40 | -0.05 | -1.12% | 4.35 | 4.45 | 64493 | 2838.95 | 2.44% |
| 2025-01-16 | 4.43 | 4.45 | 0.04 | 0.91% | 4.39 | 4.54 | 67982 | 3036.82 | 2.58% |
| 2025-01-15 | 4.44 | 4.41 | -0.05 | -1.12% | 4.33 | 4.48 | 91095 | 4008.65 | 3.45% |
| 2025-01-14 | 4.29 | 4.46 | 0.22 | 5.19% | 4.25 | 4.46 | 78212 | 3431.70 | 2.96% |
| 2025-01-13 | 4.08 | 4.24 | 0.08 | 1.92% | 4.00 | 4.26 | 79994 | 3325.72 | 3.03% |
| 2025-01-10 | 4.32 | 4.16 | -0.20 | -4.59% | 4.14 | 4.42 | 81891 | 3497.55 | 3.10% |
| 2025-01-09 | 4.34 | 4.36 | 0.07 | 1.63% | 4.23 | 4.40 | 88174 | 3832.51 | 3.34% |
| 2025-01-08 | 4.33 | 4.29 | -0.01 | -0.23% | 4.14 | 4.36 | 117192 | 4992.20 | 4.44% |
| 2025-01-07 | 4.12 | 4.30 | 0.20 | 4.88% | 4.10 | 4.30 | 101009 | 4262.04 | 3.83% |
| 2025-01-06 | 4.19 | 4.10 | -0.09 | -2.15% | 3.97 | 4.19 | 82699 | 3385.33 | 3.13% |
| 2025-01-03 | 4.49 | 4.19 | -0.26 | -5.84% | 4.17 | 4.50 | 112911 | 4846.41 | 4.28% |
| 2025-01-02 | 4.45 | 4.45 | -0.03 | -0.67% | 4.40 | 4.59 | 114093 | 5126.64 | 4.32% |
| 2024-12-31 | 4.63 | 4.48 | -0.14 | -3.03% | 4.48 | 4.68 | 141544 | 6456.65 | 5.36% |
| 2024-12-30 | 4.91 | 4.62 | -0.41 | -8.15% | 4.56 | 4.94 | 325245 | 15205.66 | 12.32% |
| 2024-12-27 | 4.70 | 5.03 | 0.34 | 7.25% | 4.69 | 5.16 | 421185 | 21249.80 | 15.96% |
| 2024-12-26 | 4.90 | 4.69 | -0.10 | -2.09% | 4.69 | 5.27 | 209677 | 10271.17 | 7.95% |
| 2024-12-25 | 4.96 | 4.79 | -0.24 | -4.77% | 4.68 | 5.11 | 154115 | 7399.21 | 5.84% |
| 2024-12-24 | 4.66 | 5.03 | -0.15 | -2.90% | 4.66 | 5.07 | 337314 | 16291.22 | 12.78% |
| 2024-12-23 | 5.50 | 5.18 | -0.58 | -10.07% | 5.18 | 5.57 | 121808 | 6423.64 | 4.62% |
| 2024-12-20 | 5.66 | 5.76 | 0.10 | 1.77% | 5.61 | 5.85 | 99593 | 5721.05 | 3.77% |
| 2024-12-19 | 5.45 | 5.66 | 0.12 | 2.17% | 5.40 | 5.72 | 113384 | 6358.17 | 4.30% |
| 2024-12-18 | 5.51 | 5.54 | 0.03 | 0.54% | 5.37 | 5.61 | 101188 | 5586.53 | 3.83% |
| 2024-12-17 | 5.93 | 5.51 | -0.47 | -7.86% | 5.49 | 6.02 | 172697 | 9808.85 | 6.54% |
| 2024-12-16 | 6.05 | 5.98 | -0.09 | -1.48% | 5.88 | 6.10 | 128814 | 7682.21 | 4.88% |
| 2024-12-13 | 6.17 | 6.07 | -0.15 | -2.41% | 6.02 | 6.29 | 228967 | 14043.59 | 8.68% |
| 2024-12-12 | 6.04 | 6.22 | 0.18 | 2.98% | 5.96 | 6.30 | 279941 | 17159.12 | 10.61% |
| 2024-12-11 | 5.85 | 6.04 | 0.14 | 2.37% | 5.85 | 6.15 | 214428 | 12950.39 | 8.13% |
| 2024-12-10 | 6.13 | 5.90 | -0.14 | -2.32% | 5.88 | 6.20 | 221462 | 13278.04 | 8.39% |
| 2024-12-09 | 6.02 | 6.04 | 0.08 | 1.34% | 5.90 | 6.23 | 256671 | 15541.91 | 9.73% |
| 2024-12-06 | 5.76 | 5.96 | 0.21 | 3.65% | 5.76 | 6.05 | 308105 | 18276.97 | 11.67% |
| 2024-12-05 | 5.62 | 5.75 | 0.16 | 2.86% | 5.55 | 5.76 | 148328 | 8453.49 | 5.62% |
| 2024-12-04 | 5.72 | 5.59 | -0.13 | -2.27% | 5.57 | 5.80 | 147150 | 8359.08 | 5.58% |
| 2024-12-03 | 5.79 | 5.72 | -0.03 | -0.52% | 5.64 | 5.81 | 157190 | 8956.28 | 5.96% |
| 2024-12-02 | 5.60 | 5.75 | 0.07 | 1.23% | 5.56 | 5.79 | 180825 | 10314.14 | 6.85% |
| 2024-11-29 | 5.81 | 5.68 | -0.22 | -3.73% | 5.60 | 5.83 | 247293 | 14038.90 | 9.37% |
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。
