| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.77 | 11.81 | 0.19 | 1.64% | 11.62 | 11.82 | 112923 | 13254.31 | 1.90% |
| 2026-02-02 | 11.80 | 11.62 | -0.18 | -1.53% | 11.61 | 11.89 | 149115 | 17520.99 | 2.50% |
| 2026-01-30 | 11.86 | 11.80 | -0.06 | -0.51% | 11.59 | 11.94 | 171195 | 20138.20 | 2.87% |
| 2026-01-29 | 12.14 | 11.86 | -0.24 | -1.98% | 11.84 | 12.19 | 213306 | 25547.40 | 3.58% |
| 2026-01-28 | 12.40 | 12.10 | -0.26 | -2.10% | 12.06 | 12.40 | 166027 | 20169.65 | 2.79% |
| 2026-01-27 | 12.56 | 12.36 | -0.19 | -1.51% | 12.09 | 12.59 | 205026 | 25147.38 | 3.44% |
| 2026-01-26 | 13.19 | 12.55 | -0.55 | -4.20% | 12.42 | 13.28 | 325159 | 41398.74 | 5.46% |
| 2026-01-23 | 12.87 | 13.10 | 0.24 | 1.87% | 12.79 | 13.26 | 281245 | 36746.39 | 4.72% |
| 2026-01-22 | 12.89 | 12.86 | -0.04 | -0.31% | 12.81 | 13.10 | 154184 | 19894.96 | 2.59% |
| 2026-01-21 | 12.67 | 12.90 | 0.11 | 0.86% | 12.63 | 13.03 | 172392 | 22213.82 | 2.89% |
| 2026-01-20 | 13.08 | 12.79 | -0.29 | -2.22% | 12.68 | 13.18 | 205888 | 26523.85 | 3.46% |
| 2026-01-19 | 12.97 | 13.08 | 0.20 | 1.55% | 12.83 | 13.20 | 250688 | 32735.00 | 4.21% |
| 2026-01-16 | 12.84 | 12.88 | 0.11 | 0.86% | 12.69 | 12.96 | 236888 | 30400.51 | 3.98% |
| 2026-01-15 | 12.74 | 12.77 | -0.03 | -0.23% | 12.65 | 12.88 | 164582 | 20960.54 | 2.76% |
| 2026-01-14 | 13.06 | 12.80 | -0.24 | -1.84% | 12.63 | 13.22 | 412861 | 53438.98 | 6.93% |
| 2026-01-13 | 13.40 | 13.04 | -0.42 | -3.12% | 13.00 | 13.46 | 286166 | 37799.05 | 4.80% |
| 2026-01-12 | 13.23 | 13.46 | 0.23 | 1.74% | 13.22 | 13.55 | 326032 | 43744.34 | 5.47% |
| 2026-01-09 | 12.96 | 13.23 | 0.25 | 1.93% | 12.95 | 13.48 | 361261 | 48103.21 | 6.06% |
| 2026-01-08 | 12.76 | 12.98 | 0.04 | 0.31% | 12.74 | 13.20 | 238473 | 31049.70 | 4.00% |
| 2026-01-07 | 13.13 | 12.94 | -0.23 | -1.75% | 12.88 | 13.32 | 383706 | 50142.54 | 6.44% |
| 2026-01-06 | 13.20 | 13.17 | -0.07 | -0.53% | 13.06 | 13.31 | 267601 | 35239.04 | 4.49% |
| 2026-01-05 | 13.31 | 13.24 | -0.13 | -0.97% | 12.88 | 13.34 | 439788 | 57681.04 | 7.38% |
| 2025-12-31 | 12.88 | 13.37 | 0.47 | 3.64% | 12.84 | 13.66 | 720220 | 95604.09 | 12.09% |
| 2025-12-30 | 12.12 | 12.90 | 0.73 | 6.00% | 12.07 | 13.29 | 644435 | 82335.48 | 10.81% |
| 2025-12-29 | 12.08 | 12.17 | 0.07 | 0.58% | 12.03 | 12.24 | 118927 | 14469.22 | 2.00% |
| 2025-12-26 | 12.11 | 12.10 | -0.01 | -0.08% | 11.99 | 12.21 | 133345 | 16153.38 | 2.24% |
| 2025-12-25 | 12.10 | 12.11 | -0.07 | -0.57% | 12.01 | 12.25 | 242678 | 29447.46 | 4.07% |
| 2025-12-24 | 11.49 | 12.18 | 0.70 | 6.10% | 11.48 | 12.25 | 331793 | 39681.92 | 5.57% |
| 2025-12-23 | 11.70 | 11.48 | -0.22 | -1.88% | 11.46 | 11.72 | 91715 | 10593.83 | 1.54% |
| 2025-12-22 | 11.59 | 11.70 | 0.11 | 0.95% | 11.59 | 11.75 | 85920 | 10053.16 | 1.44% |
| 2025-12-19 | 11.48 | 11.59 | 0.09 | 0.78% | 11.48 | 11.65 | 85147 | 9868.95 | 1.43% |
| 2025-12-18 | 11.40 | 11.50 | 0.02 | 0.17% | 11.30 | 11.68 | 101303 | 11704.22 | 1.70% |
| 2025-12-17 | 11.48 | 11.48 | 0.01 | 0.09% | 11.17 | 11.57 | 134323 | 15252.80 | 2.25% |
| 2025-12-16 | 11.85 | 11.47 | -0.38 | -3.21% | 11.45 | 11.90 | 129363 | 15013.87 | 2.17% |
| 2025-12-15 | 12.00 | 11.85 | -0.26 | -2.15% | 11.85 | 12.08 | 96597 | 11510.55 | 1.62% |
| 2025-12-12 | 11.94 | 12.11 | 0.13 | 1.09% | 11.91 | 12.25 | 127390 | 15325.05 | 2.14% |
| 2025-12-11 | 12.34 | 11.98 | -0.32 | -2.60% | 11.98 | 12.34 | 111064 | 13453.41 | 1.86% |
| 2025-12-10 | 12.31 | 12.30 | -0.07 | -0.57% | 12.22 | 12.40 | 101519 | 12479.28 | 1.70% |
| 2025-12-09 | 12.20 | 12.37 | 0.14 | 1.14% | 12.11 | 12.53 | 256415 | 31817.71 | 4.30% |
| 2025-12-08 | 12.13 | 12.23 | 0.09 | 0.74% | 12.06 | 12.26 | 137995 | 16807.35 | 2.32% |
| 2025-12-05 | 11.95 | 12.14 | 0.23 | 1.93% | 11.82 | 12.16 | 129654 | 15612.16 | 2.18% |
| 2025-12-04 | 11.90 | 11.91 | 0.13 | 1.10% | 11.83 | 12.04 | 121808 | 14552.61 | 2.04% |
| 2025-12-03 | 11.95 | 11.78 | -0.21 | -1.75% | 11.78 | 12.00 | 104672 | 12424.22 | 1.76% |
| 2025-12-02 | 12.21 | 11.99 | -0.23 | -1.88% | 11.98 | 12.21 | 124376 | 14953.45 | 2.09% |
| 2025-12-01 | 12.14 | 12.22 | 0.08 | 0.66% | 12.10 | 12.22 | 94244 | 11485.03 | 1.58% |
| 2025-11-28 | 12.18 | 12.14 | 0.02 | 0.17% | 12.01 | 12.18 | 79517 | 9621.40 | 1.33% |
| 2025-11-27 | 12.05 | 12.12 | 0.02 | 0.17% | 12.05 | 12.23 | 94586 | 11493.25 | 1.59% |
| 2025-11-26 | 12.12 | 12.10 | -0.02 | -0.17% | 12.02 | 12.24 | 96036 | 11654.03 | 1.61% |
| 2025-11-25 | 12.23 | 12.12 | 0.11 | 0.92% | 12.10 | 12.24 | 133598 | 16258.37 | 2.24% |
| 2025-11-24 | 11.99 | 12.01 | 0.02 | 0.17% | 11.65 | 12.09 | 150423 | 17823.16 | 2.52% |
| 2025-11-21 | 11.89 | 11.99 | -0.02 | -0.17% | 11.50 | 12.22 | 241667 | 28558.27 | 4.06% |
| 2025-11-20 | 12.24 | 12.01 | -0.24 | -1.96% | 12.00 | 12.36 | 137593 | 16671.65 | 2.31% |
| 2025-11-19 | 12.50 | 12.25 | -0.27 | -2.16% | 12.21 | 12.52 | 141530 | 17430.31 | 2.38% |
| 2025-11-18 | 12.44 | 12.52 | 0.01 | 0.08% | 12.42 | 12.65 | 118217 | 14805.97 | 1.98% |
| 2025-11-17 | 12.55 | 12.51 | -0.13 | -1.03% | 12.42 | 12.60 | 153930 | 19208.88 | 2.58% |
| 2025-11-14 | 12.78 | 12.64 | -0.26 | -2.02% | 12.64 | 12.82 | 180707 | 22978.09 | 3.03% |
| 2025-11-13 | 12.93 | 12.90 | -0.02 | -0.15% | 12.76 | 12.98 | 171617 | 22092.36 | 2.88% |
| 2025-11-12 | 13.19 | 12.92 | -0.27 | -2.05% | 12.90 | 13.19 | 200356 | 26035.79 | 3.36% |
| 2025-11-11 | 13.15 | 13.19 | 0.05 | 0.38% | 13.09 | 13.20 | 149880 | 19679.83 | 2.52% |
| 2025-11-10 | 13.08 | 13.14 | 0.02 | 0.15% | 13.06 | 13.18 | 158585 | 20794.19 | 2.66% |
| 2025-11-07 | 13.30 | 13.12 | -0.26 | -1.94% | 13.11 | 13.30 | 267048 | 35127.80 | 4.48% |
| 2025-11-06 | 13.28 | 13.38 | -0.12 | -0.89% | 13.17 | 13.51 | 319781 | 42641.60 | 5.37% |
| 2025-11-05 | 13.05 | 13.50 | 0.23 | 1.73% | 13.03 | 14.28 | 492200 | 66801.86 | 8.26% |
| 2025-11-04 | 13.85 | 13.27 | -0.43 | -3.14% | 13.17 | 13.88 | 399341 | 53219.71 | 6.70% |
| 2025-11-03 | 13.95 | 13.70 | -0.06 | -0.44% | 13.48 | 14.05 | 369717 | 50715.59 | 6.20% |
| 2025-10-31 | 13.16 | 13.76 | 0.73 | 5.60% | 13.09 | 13.90 | 746117 | 101624.79 | 12.52% |
| 2025-10-30 | 13.60 | 13.03 | -0.35 | -2.62% | 13.03 | 13.60 | 401442 | 53096.55 | 6.74% |
| 2025-10-29 | 13.26 | 13.38 | 0.11 | 0.83% | 13.20 | 13.38 | 226541 | 30056.26 | 3.80% |
| 2025-10-28 | 13.31 | 13.27 | -0.12 | -0.90% | 13.19 | 13.41 | 244497 | 32525.52 | 4.10% |
| 2025-10-27 | 13.44 | 13.39 | 0.06 | 0.45% | 13.28 | 13.65 | 294244 | 39502.42 | 4.94% |
| 2025-10-24 | 13.15 | 13.33 | 0.27 | 2.07% | 13.07 | 13.39 | 296456 | 39274.62 | 4.98% |
| 2025-10-23 | 13.38 | 13.06 | -0.40 | -2.97% | 12.91 | 13.43 | 370879 | 48429.80 | 6.22% |
| 2025-10-22 | 13.60 | 13.46 | -0.20 | -1.46% | 13.26 | 13.80 | 335596 | 45414.36 | 5.63% |
| 2025-10-21 | 13.67 | 13.66 | -0.01 | -0.07% | 13.38 | 13.73 | 387437 | 52597.83 | 6.50% |
| 2025-10-20 | 13.77 | 13.67 | 0.27 | 2.01% | 13.46 | 14.14 | 563772 | 78037.60 | 9.46% |
| 2025-10-17 | 14.15 | 13.40 | -0.80 | -5.63% | 13.40 | 14.20 | 538949 | 73898.34 | 9.04% |
| 2025-10-16 | 14.70 | 14.20 | -0.80 | -5.33% | 14.16 | 14.79 | 611835 | 88147.10 | 10.27% |
| 2025-10-15 | 14.57 | 15.00 | 0.47 | 3.23% | 14.35 | 15.07 | 723429 | 106866.42 | 12.14% |
| 2025-10-14 | 14.75 | 14.53 | 0.25 | 1.75% | 14.50 | 15.40 | 1126667 | 167883.22 | 18.91% |
| 2025-10-13 | 13.69 | 14.28 | -0.66 | -4.42% | 13.46 | 14.41 | 1280785 | 179684.42 | 21.49% |
蓝黛科技(002765)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。
