| 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 | 8.82 | 8.87 | 0.13 | 1.49% | 8.76 | 8.99 | 2854764 | 252895.47 | 8.20% | 250.00 |
| 2025-12-11 | 9.15 | 8.74 | -0.45 | -4.90% | 8.73 | 9.21 | 4600642 | 410926.66 | 13.22% | 714.00 |
| 2025-12-10 | 9.12 | 9.19 | -0.03 | -0.33% | 9.10 | 9.37 | 3139418 | 289016.00 | 9.02% | 346.00 |
| 2025-12-09 | 9.42 | 9.22 | -0.35 | -3.66% | 9.16 | 9.52 | 4104454 | 381580.91 | 11.79% | 550.00 |
| 2025-12-08 | 9.10 | 9.57 | 0.34 | 3.68% | 9.09 | 9.66 | 5763662 | 544447.62 | 16.56% | 1963.00 |
| 2025-12-05 | 9.20 | 9.23 | 0.04 | 0.44% | 8.98 | 9.40 | 4820153 | 444029.03 | 13.85% | 835.00 |
| 2025-12-04 | 9.47 | 9.19 | -0.33 | -3.47% | 9.15 | 9.60 | 5046041 | 470137.12 | 14.50% | 643.00 |
| 2025-12-03 | 9.90 | 9.52 | -0.48 | -4.80% | 9.46 | 9.98 | 5911156 | 568402.56 | 16.99% | 256.00 |
| 2025-12-02 | 10.40 | 10.00 | -0.29 | -2.82% | 9.77 | 10.42 | 7039730 | 700543.00 | 20.23% | 995.00 |
| 2025-12-01 | 10.51 | 10.29 | -0.44 | -4.10% | 10.17 | 10.72 | 7401965 | 767554.50 | 21.27% | 1251.80 |
| 2025-11-28 | 10.77 | 10.73 | 0.14 | 1.32% | 10.45 | 11.20 | 8350784 | 906099.62 | 24.00% | 526.00 |
| 2025-11-27 | 10.79 | 10.59 | -0.34 | -3.11% | 10.48 | 11.15 | 8532209 | 919152.31 | 24.52% | 573.00 |
| 2025-11-26 | 10.96 | 10.93 | 0.03 | 0.28% | 10.80 | 11.45 | 9920639 | 1097985.38 | 28.51% | 667.80 |
| 2025-11-25 | 10.82 | 10.90 | 0.15 | 1.40% | 10.69 | 11.44 | 13557047 | 1503783.75 | 38.96% | 533.80 |
| 2025-11-24 | 9.40 | 10.75 | 1.46 | 15.72% | 9.08 | 11.15 | 12950716 | 1331427.62 | 37.21% | 2114.00 |
| 2025-11-21 | 9.02 | 9.29 | 0.19 | 2.09% | 8.70 | 9.74 | 9444260 | 868999.88 | 27.14% | 601.00 |
| 2025-11-20 | 9.67 | 9.10 | -0.40 | -4.21% | 9.08 | 9.67 | 6151696 | 571048.62 | 17.68% | 970.00 |
| 2025-11-19 | 9.51 | 9.50 | -0.19 | -1.96% | 9.24 | 9.85 | 8139920 | 773926.88 | 23.39% | 928.00 |
| 2025-11-18 | 8.62 | 9.69 | 1.00 | 11.51% | 8.53 | 10.16 | 11283479 | 1047940.94 | 32.42% | 253.00 |
| 2025-11-17 | 7.91 | 8.69 | 0.96 | 12.42% | 7.85 | 9.08 | 8215646 | 703925.12 | 23.61% | 716.00 |
| 2025-11-14 | 8.02 | 7.73 | -0.56 | -6.76% | 7.73 | 8.17 | 5091083 | 404045.53 | 14.63% | 448.00 |
| 2025-11-13 | 7.97 | 8.29 | 0.36 | 4.54% | 7.81 | 8.29 | 5311224 | 429450.94 | 15.26% | 2084.40 |
| 2025-11-12 | 7.85 | 7.93 | 0.11 | 1.41% | 7.68 | 8.03 | 4284362 | 337113.75 | 12.31% | 744.60 |
| 2025-11-11 | 7.80 | 7.82 | -0.16 | -2.01% | 7.61 | 8.04 | 4219618 | 330006.75 | 12.13% | 393.00 |
| 2025-11-10 | 7.80 | 7.98 | 0.32 | 4.18% | 7.71 | 8.30 | 6125731 | 489951.22 | 17.60% | 418.00 |
| 2025-11-07 | 7.70 | 7.66 | -0.14 | -1.79% | 7.54 | 7.88 | 3974928 | 306511.19 | 11.42% | 833.00 |
| 2025-11-06 | 8.04 | 7.80 | -0.24 | -2.99% | 7.65 | 8.05 | 4977562 | 387626.97 | 14.30% | 337.00 |
| 2025-11-05 | 7.61 | 8.04 | 0.18 | 2.29% | 7.54 | 8.16 | 7098619 | 557631.31 | 20.40% | 639.00 |
| 2025-11-04 | 7.41 | 7.86 | 0.28 | 3.69% | 7.36 | 7.88 | 6423576 | 488670.47 | 18.46% | 1441.00 |
| 2025-11-03 | 7.51 | 7.58 | 0.23 | 3.13% | 7.45 | 7.96 | 7136466 | 544608.12 | 20.51% | 364.00 |
| 2025-10-31 | 6.66 | 7.35 | 0.59 | 8.73% | 6.66 | 7.78 | 7460912 | 538301.56 | 21.44% | 308.80 |
| 2025-10-30 | 6.52 | 6.76 | 0.54 | 8.68% | 6.45 | 7.15 | 5339174 | 363124.84 | 15.34% | 431.00 |
| 2025-10-29 | 6.28 | 6.22 | -0.09 | -1.43% | 6.18 | 6.29 | 832024 | 51697.69 | 2.39% | 139.00 |
| 2025-10-28 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.37 | 998647 | 62857.70 | 2.87% | 4.00 |
| 2025-10-27 | 6.24 | 6.24 | 0.03 | 0.48% | 6.20 | 6.30 | 735164 | 45864.10 | 2.11% | 55.00 |
| 2025-10-24 | 6.22 | 6.21 | 0.00 | 0.00% | 6.18 | 6.24 | 594989 | 36929.38 | 1.71% | 39.00 |
| 2025-10-23 | 6.17 | 6.21 | 0.02 | 0.32% | 6.11 | 6.22 | 561847 | 34561.26 | 1.61% | 10.80 |
| 2025-10-22 | 6.16 | 6.19 | 0.00 | 0.00% | 6.14 | 6.25 | 607370 | 37641.44 | 1.75% | 20.00 |
| 2025-10-21 | 6.15 | 6.19 | 0.05 | 0.81% | 6.12 | 6.20 | 644636 | 39760.73 | 1.85% | 130.00 |
| 2025-10-20 | 6.16 | 6.14 | 0.05 | 0.82% | 6.10 | 6.19 | 529630 | 32508.94 | 1.52% | 0.00 |
| 2025-10-17 | 6.20 | 6.09 | -0.11 | -1.77% | 6.08 | 6.26 | 751721 | 46405.32 | 2.16% | 77.00 |
| 2025-10-16 | 6.31 | 6.20 | -0.14 | -2.21% | 6.19 | 6.32 | 854186 | 53295.60 | 2.45% | 138.00 |
| 2025-10-15 | 6.30 | 6.34 | 0.04 | 0.63% | 6.26 | 6.35 | 635907 | 40159.66 | 1.83% | 9.00 |
| 2025-10-14 | 6.44 | 6.30 | -0.13 | -2.02% | 6.27 | 6.49 | 1116603 | 71261.55 | 3.21% | 0.00 |
| 2025-10-13 | 6.27 | 6.43 | -0.20 | -3.02% | 6.21 | 6.46 | 1175389 | 74960.59 | 3.38% | 10.00 |
| 2025-10-10 | 6.76 | 6.63 | -0.19 | -2.79% | 6.61 | 6.77 | 1424971 | 94854.32 | 4.09% | 301.00 |
| 2025-10-09 | 6.81 | 6.82 | 0.02 | 0.29% | 6.72 | 6.86 | 1755294 | 119460.19 | 5.04% | 36.00 |
| 2025-09-30 | 6.68 | 6.80 | 0.24 | 3.66% | 6.62 | 6.85 | 1943997 | 131316.16 | 5.59% | 65.00 |
| 2025-09-29 | 6.52 | 6.56 | -0.02 | -0.30% | 6.43 | 6.60 | 1002827 | 65312.93 | 2.88% | 81.00 |
| 2025-09-26 | 6.72 | 6.58 | -0.12 | -1.79% | 6.56 | 6.75 | 1340520 | 88675.06 | 3.85% | 94.00 |
| 2025-09-25 | 6.52 | 6.70 | 0.17 | 2.60% | 6.49 | 6.94 | 2199543 | 148281.66 | 6.32% | 473.00 |
| 2025-09-24 | 6.39 | 6.53 | 0.09 | 1.40% | 6.36 | 6.54 | 1015032 | 65717.21 | 2.92% | 43.00 |
| 2025-09-23 | 6.60 | 6.44 | -0.18 | -2.72% | 6.33 | 6.62 | 1327842 | 85399.54 | 3.82% | 69.00 |
| 2025-09-22 | 6.66 | 6.62 | -0.05 | -0.75% | 6.56 | 6.68 | 959523 | 63426.25 | 2.76% | 62.00 |
| 2025-09-19 | 6.66 | 6.67 | -0.01 | -0.15% | 6.63 | 6.74 | 1143748 | 76378.55 | 3.29% | 1119.00 |
| 2025-09-18 | 6.86 | 6.68 | -0.21 | -3.05% | 6.62 | 6.93 | 2052225 | 139605.73 | 5.90% | 258.00 |
| 2025-09-17 | 7.08 | 6.89 | -0.14 | -1.99% | 6.84 | 7.09 | 2249752 | 155255.09 | 6.46% | 18.00 |
| 2025-09-16 | 7.14 | 7.03 | 0.26 | 3.84% | 6.96 | 7.29 | 3812084 | 271658.66 | 11.12% | 225.60 |
| 2025-09-15 | 6.74 | 6.77 | -0.02 | -0.29% | 6.66 | 6.86 | 1365525 | 91935.09 | 3.98% | 116.00 |
| 2025-09-12 | 6.72 | 6.79 | 0.07 | 1.04% | 6.72 | 6.90 | 1883584 | 128516.41 | 5.50% | 201.00 |
| 2025-09-11 | 6.64 | 6.72 | 0.09 | 1.36% | 6.48 | 6.73 | 1476886 | 97767.60 | 4.31% | 39.00 |
| 2025-09-10 | 6.60 | 6.63 | 0.00 | 0.00% | 6.60 | 6.73 | 1054618 | 70228.78 | 3.08% | 26.00 |
| 2025-09-09 | 6.82 | 6.63 | -0.09 | -1.34% | 6.59 | 6.92 | 1413593 | 94894.43 | 4.12% | 9.00 |
| 2025-09-08 | 6.63 | 6.72 | 0.07 | 1.05% | 6.60 | 6.87 | 1670706 | 112125.41 | 4.87% | 70.00 |
| 2025-09-05 | 6.49 | 6.65 | 0.15 | 2.31% | 6.43 | 6.66 | 1239409 | 81044.34 | 3.62% | 138.00 |
| 2025-09-04 | 6.70 | 6.50 | -0.14 | -2.11% | 6.36 | 6.74 | 1601406 | 105356.30 | 4.67% | 50.00 |
| 2025-09-03 | 6.88 | 6.64 | -0.23 | -3.35% | 6.62 | 6.98 | 1473773 | 100088.51 | 4.30% | 10.00 |
| 2025-09-02 | 7.17 | 6.87 | -0.29 | -4.05% | 6.82 | 7.17 | 2102750 | 145722.44 | 6.14% | 151.00 |
| 2025-09-01 | 7.11 | 7.16 | 0.13 | 1.85% | 7.05 | 7.21 | 1776706 | 126605.40 | 5.18% | 87.00 |
| 2025-08-29 | 7.20 | 7.03 | -0.17 | -2.36% | 7.01 | 7.26 | 1879123 | 133645.42 | 5.48% | 264.00 |
| 2025-08-28 | 7.18 | 7.20 | 0.02 | 0.28% | 6.96 | 7.24 | 2762534 | 196363.53 | 8.06% | 39.00 |
| 2025-08-27 | 7.65 | 7.18 | -0.27 | -3.62% | 7.17 | 7.73 | 3540436 | 264334.47 | 10.33% | 372.00 |
| 2025-08-26 | 7.44 | 7.45 | -0.05 | -0.67% | 7.39 | 7.59 | 2253744 | 168983.92 | 6.58% | 194.00 |
| 2025-08-25 | 7.38 | 7.50 | 0.14 | 1.90% | 7.31 | 7.56 | 3406482 | 253796.17 | 9.94% | 122.80 |
| 2025-08-22 | 7.15 | 7.36 | 0.23 | 3.23% | 7.13 | 7.42 | 2859950 | 208105.80 | 8.34% | 988.00 |
| 2025-08-21 | 7.23 | 7.13 | -0.08 | -1.11% | 7.08 | 7.26 | 1624338 | 116373.05 | 4.74% | 116.00 |
| 2025-08-20 | 7.18 | 7.21 | -0.04 | -0.55% | 7.13 | 7.28 | 1854382 | 133350.25 | 5.41% | 689.00 |
| 2025-08-19 | 7.16 | 7.25 | 0.06 | 0.83% | 7.06 | 7.42 | 3088752 | 224134.17 | 9.01% | 64.00 |
| 2025-08-18 | 6.95 | 7.19 | 0.25 | 3.60% | 6.95 | 7.26 | 3487353 | 249239.91 | 10.18% | 306.00 |
| 2025-08-15 | 6.78 | 6.94 | 0.14 | 2.06% | 6.76 | 6.98 | 1486138 | 102509.36 | 4.34% | 209.80 |
蓝色光标(300058)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。
