| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 5.22 | 5.19 | 0.08 | 1.57% | 5.10 | 5.30 | 243586 | 12712.91 | 9.23% |
| 2025-06-25 | 5.24 | 5.11 | -0.12 | -2.29% | 5.06 | 5.32 | 194822 | 10036.87 | 7.38% |
| 2025-06-24 | 5.19 | 5.23 | 0.04 | 0.77% | 5.15 | 5.25 | 162527 | 8487.58 | 6.16% |
| 2025-06-23 | 4.96 | 5.19 | 0.16 | 3.18% | 4.90 | 5.20 | 210703 | 10774.06 | 7.99% |
| 2025-06-20 | 5.06 | 5.03 | -0.03 | -0.59% | 4.91 | 5.20 | 247841 | 12472.00 | 9.39% |
| 2025-06-19 | 5.50 | 5.06 | -0.51 | -9.16% | 5.03 | 5.50 | 373011 | 19302.12 | 14.14% |
| 2025-06-18 | 5.88 | 5.57 | -0.27 | -4.62% | 5.44 | 5.98 | 577949 | 32472.43 | 21.90% |
| 2025-06-17 | 5.41 | 5.84 | 0.53 | 9.98% | 5.31 | 5.84 | 176709 | 10124.85 | 6.70% |
| 2025-06-16 | 5.30 | 5.31 | 0.07 | 1.34% | 5.16 | 5.42 | 178973 | 9512.14 | 6.78% |
| 2025-06-13 | 5.44 | 5.24 | -0.31 | -5.59% | 5.23 | 5.55 | 264024 | 14036.20 | 10.01% |
| 2025-06-12 | 5.36 | 5.55 | 0.11 | 2.02% | 5.36 | 5.62 | 365349 | 20002.65 | 13.85% |
| 2025-06-11 | 5.50 | 5.44 | 0.07 | 1.30% | 5.36 | 5.63 | 402144 | 21980.04 | 15.24% |
| 2025-06-10 | 5.70 | 5.37 | -0.16 | -2.89% | 5.36 | 5.98 | 772386 | 43541.24 | 29.27% |
| 2025-06-09 | 5.01 | 5.53 | 0.50 | 9.94% | 5.00 | 5.53 | 146728 | 7918.51 | 5.56% |
| 2025-06-06 | 4.89 | 5.03 | 0.10 | 2.03% | 4.89 | 5.08 | 104566 | 5244.75 | 3.96% |
| 2025-06-05 | 5.01 | 4.93 | 0.01 | 0.20% | 4.90 | 5.06 | 104654 | 5214.33 | 3.97% |
| 2025-06-04 | 4.86 | 4.92 | 0.06 | 1.23% | 4.85 | 4.93 | 77514 | 3791.26 | 2.94% |
| 2025-06-03 | 4.91 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 91490 | 4479.18 | 3.47% |
| 2025-05-30 | 4.96 | 4.87 | -0.04 | -0.81% | 4.83 | 4.96 | 63489 | 3097.97 | 2.41% |
| 2025-05-29 | 4.90 | 4.91 | -0.01 | -0.20% | 4.83 | 4.95 | 75975 | 3728.78 | 2.88% |
| 2025-05-28 | 4.99 | 4.92 | -0.08 | -1.60% | 4.88 | 5.08 | 116617 | 5777.56 | 4.42% |
| 2025-05-27 | 4.85 | 5.00 | 0.17 | 3.52% | 4.79 | 5.01 | 116368 | 5729.60 | 4.41% |
| 2025-05-26 | 4.80 | 4.83 | 0.03 | 0.63% | 4.74 | 4.88 | 66117 | 3191.92 | 2.51% |
| 2025-05-23 | 4.77 | 4.80 | -0.06 | -1.23% | 4.77 | 4.90 | 88640 | 4299.98 | 3.36% |
| 2025-05-22 | 4.89 | 4.86 | -0.08 | -1.62% | 4.80 | 4.98 | 86064 | 4195.20 | 3.26% |
| 2025-05-21 | 5.04 | 4.94 | -0.04 | -0.80% | 4.88 | 5.05 | 80181 | 3954.98 | 3.04% |
| 2025-05-20 | 4.90 | 4.98 | 0.11 | 2.26% | 4.87 | 4.99 | 93134 | 4589.20 | 3.53% |
| 2025-05-19 | 4.90 | 4.87 | 0.06 | 1.25% | 4.80 | 4.94 | 107926 | 5253.95 | 4.09% |
| 2025-05-16 | 4.75 | 4.81 | 0.06 | 1.26% | 4.72 | 4.83 | 92965 | 4457.10 | 3.52% |
| 2025-05-15 | 4.72 | 4.75 | 0.02 | 0.42% | 4.70 | 4.79 | 84455 | 4002.91 | 3.20% |
| 2025-05-14 | 4.71 | 4.73 | -0.03 | -0.63% | 4.68 | 4.78 | 121039 | 5723.27 | 4.59% |
| 2025-05-13 | 4.74 | 4.76 | 0.06 | 1.28% | 4.68 | 4.96 | 160175 | 7662.53 | 6.07% |
| 2025-05-12 | 4.70 | 4.70 | 0.00 | 0.00% | 4.62 | 4.79 | 99712 | 4658.35 | 3.78% |
| 2025-05-09 | 4.70 | 4.70 | 0.03 | 0.64% | 4.63 | 4.76 | 110543 | 5192.21 | 4.19% |
| 2025-05-08 | 4.68 | 4.67 | -0.01 | -0.21% | 4.61 | 4.75 | 174194 | 8140.37 | 6.60% |
| 2025-05-07 | 4.61 | 4.68 | 0.12 | 2.63% | 4.61 | 4.78 | 241615 | 11291.96 | 9.16% |
| 2025-05-06 | 4.41 | 4.56 | 0.28 | 6.54% | 4.33 | 4.66 | 254756 | 11521.04 | 9.66% |
| 2025-04-30 | 4.43 | 4.28 | -0.15 | -3.39% | 4.28 | 4.48 | 232044 | 10040.71 | 8.79% |
| 2025-04-29 | 4.04 | 4.43 | 0.40 | 9.93% | 4.04 | 4.43 | 141257 | 6122.93 | 5.35% |
| 2025-04-28 | 4.05 | 4.03 | -0.03 | -0.74% | 3.95 | 4.08 | 51679 | 2083.08 | 1.96% |
| 2025-04-25 | 4.06 | 4.06 | -0.04 | -0.98% | 4.05 | 4.15 | 60171 | 2464.79 | 2.28% |
| 2025-04-24 | 4.20 | 4.10 | -0.07 | -1.68% | 4.08 | 4.21 | 66656 | 2762.47 | 2.53% |
| 2025-04-23 | 4.21 | 4.17 | -0.02 | -0.48% | 4.15 | 4.23 | 46740 | 1960.94 | 1.77% |
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。
