| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23.70 | 23.60 | 0.43 | 1.86% | 23.51 | 24.21 | 93756 | 22315.18 | 3.34% | 2.00 |
| 2025-10-24 | 23.13 | 23.17 | 0.14 | 0.61% | 23.01 | 23.25 | 75132 | 17380.74 | 2.68% | 0.00 |
| 2025-10-23 | 23.35 | 23.03 | -0.81 | -3.40% | 22.79 | 23.59 | 99439 | 22888.41 | 3.55% | 0.00 |
| 2025-10-22 | 23.72 | 23.84 | 0.12 | 0.51% | 23.41 | 24.26 | 82064 | 19634.79 | 2.93% | 0.00 |
| 2025-10-21 | 23.50 | 23.72 | 0.35 | 1.50% | 23.18 | 23.93 | 78178 | 18527.87 | 2.79% | 0.00 |
| 2025-10-20 | 23.41 | 23.37 | 0.12 | 0.52% | 23.12 | 23.68 | 68532 | 16048.75 | 2.44% | 0.00 |
| 2025-10-17 | 24.70 | 23.25 | -1.45 | -5.87% | 23.10 | 24.78 | 131590 | 31435.23 | 4.69% | 1.00 |
| 2025-10-16 | 25.12 | 24.70 | -0.57 | -2.26% | 24.50 | 25.42 | 132150 | 32835.52 | 4.71% | 15.00 |
| 2025-10-15 | 25.75 | 25.27 | -0.60 | -2.32% | 24.81 | 25.75 | 160293 | 40290.59 | 5.72% | 21.00 |
| 2025-10-14 | 27.10 | 25.87 | -1.20 | -4.43% | 25.85 | 27.10 | 269128 | 70664.75 | 9.60% | 19.00 |
| 2025-10-13 | 25.00 | 27.07 | 1.24 | 4.80% | 24.81 | 27.08 | 380928 | 101002.93 | 13.59% | 5.00 |
| 2025-10-10 | 25.00 | 25.83 | 0.80 | 3.20% | 24.35 | 26.09 | 274910 | 69448.91 | 9.81% | 33.00 |
| 2025-10-09 | 24.91 | 25.03 | -0.01 | -0.04% | 24.62 | 25.29 | 151777 | 37886.61 | 5.41% | 0.00 |
| 2025-09-30 | 24.59 | 25.04 | 0.65 | 2.67% | 24.59 | 25.26 | 159686 | 39865.87 | 5.70% | 17.00 |
| 2025-09-29 | 24.79 | 24.39 | -0.17 | -0.69% | 24.23 | 24.92 | 130180 | 31855.53 | 4.64% | 13.00 |
| 2025-09-26 | 25.36 | 24.56 | -1.19 | -4.62% | 24.55 | 25.66 | 208717 | 52169.02 | 7.45% | 5.00 |
| 2025-09-25 | 26.32 | 25.75 | -1.25 | -4.63% | 25.66 | 26.68 | 354812 | 92206.09 | 12.66% | 19.00 |
| 2025-09-24 | 26.63 | 27.00 | 0.53 | 2.00% | 26.11 | 29.00 | 561375 | 153887.98 | 20.03% | 20.00 |
| 2025-09-23 | 25.85 | 26.47 | 0.27 | 1.03% | 24.71 | 26.60 | 288561 | 73797.75 | 10.29% | 17.00 |
| 2025-09-22 | 25.20 | 26.20 | 0.71 | 2.79% | 24.70 | 26.35 | 323194 | 82901.56 | 11.53% | 23.00 |
| 2025-09-19 | 24.40 | 25.49 | 0.77 | 3.11% | 24.21 | 25.99 | 339307 | 86123.65 | 12.10% | 1.00 |
| 2025-09-18 | 24.50 | 24.72 | -0.19 | -0.76% | 24.32 | 25.70 | 289166 | 72491.28 | 10.31% | 5.00 |
| 2025-09-17 | 24.53 | 24.91 | 0.95 | 3.96% | 24.51 | 25.85 | 291269 | 73706.93 | 10.39% | 1.00 |
| 2025-09-16 | 23.74 | 23.96 | 0.27 | 1.14% | 23.52 | 23.99 | 77320 | 18396.61 | 2.76% | 10.00 |
| 2025-09-15 | 24.08 | 23.69 | -0.21 | -0.88% | 23.65 | 24.20 | 81931 | 19524.35 | 2.92% | 0.00 |
| 2025-09-12 | 23.65 | 23.90 | 0.12 | 0.50% | 23.51 | 24.28 | 128146 | 30750.79 | 4.57% | 0.00 |
| 2025-09-11 | 23.26 | 23.78 | 0.53 | 2.28% | 22.98 | 23.83 | 109570 | 25830.88 | 3.91% | 0.00 |
| 2025-09-10 | 23.40 | 23.25 | -0.08 | -0.34% | 23.23 | 23.61 | 63571 | 14869.15 | 2.27% | 6.00 |
| 2025-09-09 | 23.77 | 23.33 | -0.59 | -2.47% | 23.15 | 23.77 | 80006 | 18762.11 | 2.85% | 0.00 |
| 2025-09-08 | 23.35 | 23.92 | 0.39 | 1.66% | 23.30 | 24.07 | 97641 | 23188.17 | 3.48% | 5.00 |
| 2025-09-05 | 22.99 | 23.53 | 0.61 | 2.66% | 22.79 | 23.57 | 100943 | 23494.82 | 3.60% | 12.00 |
| 2025-09-04 | 23.90 | 22.92 | -1.19 | -4.94% | 22.41 | 24.15 | 163677 | 38182.79 | 5.84% | 1.00 |
| 2025-09-03 | 24.00 | 24.11 | -0.14 | -0.58% | 23.43 | 25.05 | 182509 | 44306.85 | 6.51% | 1.00 |
| 2025-09-02 | 24.92 | 24.25 | -0.55 | -2.22% | 23.90 | 25.49 | 187441 | 46229.76 | 6.69% | 3.00 |
| 2025-09-01 | 24.86 | 24.80 | -0.33 | -1.31% | 24.70 | 25.37 | 192229 | 47837.99 | 6.86% | 6.00 |
| 2025-08-29 | 26.71 | 25.13 | -2.62 | -9.44% | 24.60 | 26.98 | 517451 | 131917.28 | 18.46% | 0.00 |
| 2025-08-28 | 25.64 | 27.75 | 2.17 | 8.48% | 25.64 | 29.50 | 607331 | 169452.14 | 21.66% | 22.00 |
| 2025-08-27 | 27.09 | 25.58 | -1.63 | -5.99% | 25.51 | 27.36 | 275590 | 73526.45 | 9.83% | 20.00 |
| 2025-08-26 | 27.50 | 27.21 | -0.39 | -1.41% | 26.97 | 27.60 | 208151 | 56865.48 | 7.43% | 7.00 |
| 2025-08-25 | 27.10 | 27.60 | 0.64 | 2.37% | 26.75 | 27.85 | 361647 | 99005.74 | 12.90% | 0.00 |
| 2025-08-22 | 26.23 | 26.96 | 0.93 | 3.57% | 26.08 | 27.31 | 298865 | 80033.86 | 10.66% | 50.00 |
| 2025-08-21 | 26.90 | 26.03 | -0.93 | -3.45% | 25.87 | 27.11 | 206598 | 54363.58 | 7.37% | 6.00 |
| 2025-08-20 | 26.56 | 26.96 | 0.16 | 0.60% | 25.87 | 27.16 | 230265 | 61043.30 | 8.21% | 10.00 |
| 2025-08-19 | 27.07 | 26.80 | -0.30 | -1.11% | 26.70 | 27.30 | 203779 | 54879.83 | 7.27% | 0.00 |
| 2025-08-18 | 26.91 | 27.10 | 0.69 | 2.61% | 26.53 | 27.41 | 288206 | 77837.05 | 10.28% | 0.00 |
| 2025-08-15 | 25.26 | 26.41 | 0.83 | 3.24% | 25.26 | 26.50 | 210023 | 54847.74 | 7.49% | 10.00 |
| 2025-08-14 | 26.91 | 25.58 | -1.33 | -4.94% | 25.56 | 27.46 | 267127 | 70328.20 | 9.53% | 62.00 |
| 2025-08-13 | 26.60 | 26.91 | 0.02 | 0.07% | 26.50 | 27.64 | 278629 | 75345.10 | 9.94% | 0.00 |
| 2025-08-12 | 26.41 | 26.89 | 0.38 | 1.43% | 26.16 | 27.45 | 307693 | 82280.21 | 10.98% | 12.00 |
| 2025-08-11 | 26.22 | 26.51 | -0.10 | -0.38% | 26.22 | 26.78 | 186114 | 49315.10 | 6.64% | 14.00 |
| 2025-08-08 | 27.19 | 26.61 | -0.85 | -3.10% | 26.50 | 27.74 | 265152 | 71206.20 | 9.46% | 9.00 |
| 2025-08-07 | 27.69 | 27.46 | 0.26 | 0.96% | 27.16 | 28.10 | 446688 | 123124.25 | 15.93% | 56.00 |
| 2025-08-06 | 26.30 | 27.20 | 0.56 | 2.10% | 26.20 | 27.83 | 392662 | 106034.18 | 14.01% | 45.00 |
| 2025-08-05 | 25.50 | 26.64 | 0.97 | 3.78% | 25.50 | 27.18 | 357398 | 94911.61 | 12.75% | 0.00 |
| 2025-08-04 | 24.95 | 25.67 | 0.33 | 1.30% | 24.88 | 25.78 | 137961 | 35138.63 | 4.92% | 12.00 |
| 2025-08-01 | 25.50 | 25.34 | -0.36 | -1.40% | 25.20 | 25.99 | 155886 | 39821.16 | 5.56% | 2.00 |
| 2025-07-31 | 26.35 | 25.70 | -1.24 | -4.60% | 25.50 | 26.62 | 295617 | 77201.66 | 10.55% | 4.00 |
| 2025-07-30 | 25.60 | 26.94 | 0.94 | 3.62% | 24.71 | 27.31 | 424755 | 110780.98 | 15.15% | 31.00 |
| 2025-07-29 | 26.30 | 26.00 | -0.62 | -2.33% | 26.00 | 27.94 | 428902 | 115562.46 | 15.30% | 49.00 |
| 2025-07-28 | 26.40 | 26.62 | -0.39 | -1.44% | 26.12 | 26.99 | 335185 | 88845.33 | 11.96% | 16.00 |
| 2025-07-25 | 25.89 | 27.01 | 1.43 | 5.59% | 25.30 | 28.00 | 551257 | 145609.59 | 19.66% | 27.00 |
| 2025-07-24 | 24.70 | 25.58 | 0.79 | 3.19% | 24.68 | 26.59 | 380044 | 97689.93 | 13.56% | 23.00 |
| 2025-07-23 | 25.06 | 24.79 | -0.72 | -2.82% | 24.51 | 25.65 | 267431 | 67074.32 | 9.54% | 10.00 |
| 2025-07-22 | 25.00 | 25.51 | 0.32 | 1.27% | 24.91 | 26.03 | 344495 | 88066.56 | 12.29% | 38.00 |
| 2025-07-21 | 25.12 | 25.19 | -0.54 | -2.10% | 25.05 | 25.47 | 259514 | 65477.61 | 9.26% | 42.00 |
| 2025-07-18 | 24.80 | 25.73 | 0.84 | 3.37% | 24.20 | 25.88 | 430513 | 107330.13 | 15.36% | 76.00 |
| 2025-07-17 | 23.85 | 24.89 | 0.93 | 3.88% | 23.81 | 24.99 | 316818 | 77793.98 | 11.30% | 21.00 |
| 2025-07-16 | 23.81 | 23.96 | 0.03 | 0.13% | 23.80 | 24.29 | 126108 | 30326.62 | 4.50% | 16.00 |
| 2025-07-15 | 24.20 | 23.93 | -0.27 | -1.12% | 23.68 | 24.38 | 155939 | 37402.90 | 5.56% | 3.00 |
| 2025-07-14 | 24.25 | 24.20 | -0.06 | -0.25% | 23.91 | 24.48 | 154948 | 37513.15 | 5.53% | 8.00 |
| 2025-07-11 | 24.10 | 24.26 | 0.16 | 0.66% | 23.64 | 24.39 | 196635 | 47380.99 | 7.01% | 5.00 |
| 2025-07-10 | 23.85 | 24.10 | 0.09 | 0.37% | 23.67 | 24.30 | 214490 | 51322.41 | 7.65% | 13.00 |
| 2025-07-09 | 24.68 | 24.01 | -0.81 | -3.26% | 23.91 | 24.96 | 332468 | 81082.05 | 11.86% | 12.00 |
| 2025-07-08 | 24.88 | 24.82 | -0.06 | -0.24% | 24.46 | 25.13 | 332848 | 82588.29 | 11.87% | 0.00 |
| 2025-07-07 | 24.72 | 24.88 | 0.35 | 1.43% | 24.31 | 25.03 | 305407 | 75435.76 | 10.89% | 0.00 |
| 2025-07-04 | 25.26 | 24.53 | -1.26 | -4.89% | 24.20 | 25.60 | 423486 | 104189.30 | 15.11% | 0.00 |
| 2025-07-03 | 26.01 | 25.79 | -0.46 | -1.75% | 25.43 | 26.67 | 493318 | 128044.84 | 17.60% | 58.00 |
| 2025-07-02 | 27.12 | 26.25 | -2.56 | -8.89% | 26.20 | 28.35 | 731989 | 198955.59 | 26.11% | 226.00 |
| 2025-07-01 | 26.01 | 28.81 | 3.67 | 14.60% | 26.00 | 30.17 | 1056607 | 299227.25 | 37.69% | 124.00 |
| 2025-06-30 | 22.01 | 25.14 | 4.19 | 20.00% | 21.86 | 25.14 | 365439 | 88835.23 | 13.04% | 0.00 |
蓝英装备(300293)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。
