| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 24.70 | 22.58 | -2.70 | -10.68% | 22.53 | 24.80 | 1117533 | 258922.55 | 2.25% | 5.00 |
| 2025-04-02 | 24.80 | 25.28 | 0.64 | 2.60% | 24.67 | 25.33 | 294321 | 73859.91 | 0.59% | 0.00 |
| 2025-04-01 | 25.45 | 24.64 | -0.69 | -2.72% | 24.64 | 25.50 | 366106 | 91268.26 | 0.74% | 11.00 |
| 2025-03-31 | 25.50 | 25.33 | -0.28 | -1.09% | 25.01 | 25.60 | 326509 | 82446.83 | 0.66% | 0.00 |
| 2025-03-28 | 25.79 | 25.61 | -0.25 | -0.97% | 25.01 | 25.79 | 341739 | 86976.79 | 0.69% | 13.00 |
| 2025-03-27 | 26.00 | 25.86 | -0.42 | -1.60% | 25.66 | 26.16 | 301482 | 78080.52 | 0.61% | 0.00 |
| 2025-03-26 | 25.71 | 26.28 | 0.36 | 1.39% | 25.55 | 26.70 | 432449 | 113865.18 | 0.87% | 5.00 |
| 2025-03-25 | 26.16 | 25.92 | -0.05 | -0.19% | 25.83 | 26.62 | 417794 | 109100.05 | 0.84% | 1.00 |
| 2025-03-24 | 25.28 | 25.97 | 0.83 | 3.30% | 25.21 | 26.24 | 487053 | 125991.91 | 0.98% | 61.00 |
| 2025-03-21 | 25.94 | 25.14 | -1.00 | -3.83% | 24.95 | 26.02 | 503084 | 127570.37 | 1.01% | 0.00 |
| 2025-03-20 | 26.05 | 26.14 | 0.25 | 0.97% | 25.78 | 26.54 | 399246 | 104883.84 | 0.80% | 19.00 |
| 2025-03-19 | 26.15 | 25.89 | -0.25 | -0.96% | 25.68 | 26.16 | 349363 | 90356.70 | 0.70% | 3.00 |
| 2025-03-18 | 26.49 | 26.14 | -0.29 | -1.10% | 26.05 | 26.67 | 477486 | 125783.42 | 0.96% | 12.00 |
| 2025-03-17 | 26.86 | 26.43 | 0.00 | 0.00% | 26.15 | 26.86 | 363299 | 95827.48 | 0.73% | 15.00 |
| 2025-03-14 | 25.76 | 26.43 | 0.65 | 2.52% | 25.55 | 26.64 | 642907 | 169113.02 | 1.29% | 4.00 |
| 2025-03-13 | 28.10 | 25.78 | -2.29 | -8.16% | 25.60 | 28.13 | 1136922 | 298541.84 | 2.29% | 9.00 |
| 2025-03-12 | 28.61 | 28.07 | -0.55 | -1.92% | 27.91 | 28.75 | 444535 | 125379.06 | 0.90% | 0.00 |
| 2025-03-11 | 29.10 | 28.62 | -0.81 | -2.75% | 28.10 | 29.45 | 556137 | 159459.92 | 1.12% | 5.00 |
| 2025-03-10 | 29.04 | 29.43 | 0.41 | 1.41% | 29.04 | 30.65 | 673240 | 199958.23 | 1.36% | 5.00 |
| 2025-03-07 | 28.50 | 29.02 | 0.46 | 1.61% | 28.11 | 29.99 | 630052 | 182005.30 | 1.27% | 2.00 |
| 2025-03-06 | 28.06 | 28.56 | 0.54 | 1.93% | 27.98 | 28.77 | 416423 | 118343.60 | 0.84% | 8.00 |
| 2025-03-05 | 27.85 | 28.02 | 0.29 | 1.05% | 27.57 | 28.22 | 260750 | 72746.87 | 0.53% | 30.00 |
| 2025-03-04 | 26.81 | 27.73 | 0.79 | 2.93% | 26.70 | 27.94 | 444479 | 122509.89 | 0.90% | 13.00 |
| 2025-03-03 | 27.02 | 26.94 | 0.13 | 0.48% | 26.26 | 27.48 | 465834 | 125812.25 | 0.94% | 12.00 |
| 2025-02-28 | 28.59 | 26.81 | -1.91 | -6.65% | 26.68 | 28.64 | 706458 | 194024.03 | 1.42% | 10.00 |
| 2025-02-27 | 29.28 | 28.72 | -0.53 | -1.81% | 28.30 | 29.35 | 524810 | 150785.73 | 1.06% | 0.00 |
| 2025-02-26 | 29.70 | 29.25 | -0.27 | -0.91% | 28.53 | 29.81 | 619566 | 181532.36 | 1.25% | 8.00 |
| 2025-02-25 | 29.30 | 29.52 | -0.36 | -1.20% | 28.75 | 30.33 | 705355 | 207946.23 | 1.42% | 17.00 |
| 2025-02-24 | 30.54 | 29.88 | 0.92 | 3.18% | 29.69 | 32.05 | 1132996 | 346859.97 | 2.28% | 15.00 |
| 2025-02-21 | 29.05 | 28.96 | -0.12 | -0.41% | 28.60 | 29.68 | 496758 | 144289.77 | 1.00% | 48.00 |
| 2025-02-20 | 29.10 | 29.08 | 0.15 | 0.52% | 28.68 | 29.50 | 516742 | 150572.00 | 1.04% | 2.00 |
| 2025-02-19 | 27.51 | 28.93 | 1.28 | 4.63% | 27.30 | 29.15 | 602023 | 171212.84 | 1.21% | 27.00 |
| 2025-02-18 | 28.05 | 27.65 | -0.73 | -2.57% | 27.45 | 28.60 | 466103 | 130705.98 | 0.94% | 22.00 |
| 2025-02-17 | 27.77 | 28.38 | 0.30 | 1.07% | 27.77 | 28.90 | 593077 | 168202.78 | 1.19% | 0.00 |
| 2025-02-14 | 28.09 | 28.08 | -0.18 | -0.64% | 27.60 | 28.96 | 577699 | 162791.72 | 1.16% | 2.00 |
| 2025-02-13 | 29.00 | 28.26 | -0.89 | -3.05% | 28.00 | 29.40 | 496014 | 141498.23 | 1.00% | 22.00 |
| 2025-02-12 | 28.44 | 29.15 | 0.86 | 3.04% | 28.04 | 29.53 | 620838 | 179740.17 | 1.25% | 2.00 |
| 2025-02-11 | 27.58 | 28.29 | 0.63 | 2.28% | 27.45 | 28.77 | 628318 | 177183.80 | 1.27% | 0.00 |
| 2025-02-10 | 27.30 | 27.66 | 0.18 | 0.66% | 27.11 | 28.61 | 792648 | 220408.62 | 1.60% | 137.00 |
| 2025-02-07 | 27.13 | 27.48 | 0.35 | 1.29% | 27.00 | 28.88 | 1098328 | 305774.06 | 2.21% | 111.00 |
| 2025-02-06 | 25.41 | 27.13 | 1.44 | 5.61% | 25.36 | 27.48 | 1023463 | 275158.34 | 2.06% | 37.00 |
| 2025-02-05 | 26.50 | 25.69 | -0.32 | -1.23% | 25.60 | 26.88 | 770910 | 201147.53 | 1.55% | 0.00 |
| 2025-01-27 | 26.82 | 26.01 | -0.50 | -1.89% | 25.60 | 26.83 | 586894 | 152899.25 | 1.18% | 15.00 |
| 2025-01-24 | 24.61 | 26.51 | 1.99 | 8.12% | 24.52 | 26.88 | 1104876 | 285586.19 | 2.23% | 69.00 |
| 2025-01-23 | 25.44 | 24.52 | -0.62 | -2.47% | 24.25 | 25.68 | 748965 | 185969.86 | 1.51% | 11.00 |
| 2025-01-22 | 25.86 | 25.14 | -0.31 | -1.22% | 24.86 | 25.96 | 799158 | 201380.70 | 1.61% | 29.00 |
| 2025-01-21 | 24.69 | 25.45 | 0.91 | 3.71% | 24.42 | 25.98 | 1047214 | 263612.84 | 2.11% | 31.00 |
| 2025-01-20 | 23.90 | 24.54 | 1.04 | 4.43% | 23.90 | 24.90 | 1263087 | 310237.53 | 2.54% | 48.00 |
| 2025-01-17 | 23.30 | 23.50 | -0.19 | -0.80% | 23.11 | 23.88 | 767531 | 180095.66 | 1.55% | 32.00 |
| 2025-01-16 | 23.36 | 23.69 | -0.10 | -0.42% | 22.90 | 24.18 | 1429630 | 336660.34 | 2.88% | 62.00 |
| 2025-01-15 | 25.80 | 23.79 | -2.81 | -10.56% | 23.39 | 25.80 | 2445023 | 590053.81 | 4.92% | 145.00 |
| 2025-01-14 | 22.21 | 26.60 | 4.25 | 19.02% | 21.83 | 26.82 | 2620236 | 669214.25 | 5.28% | 258.00 |
| 2025-01-13 | 22.60 | 22.35 | -0.59 | -2.57% | 22.11 | 22.88 | 481291 | 108165.71 | 0.97% | 0.00 |
| 2025-01-10 | 22.10 | 22.94 | 0.80 | 3.61% | 21.74 | 23.60 | 740183 | 168919.59 | 1.49% | 4.00 |
| 2025-01-09 | 21.74 | 22.14 | 0.56 | 2.59% | 21.46 | 22.34 | 343799 | 75926.55 | 0.69% | 13.00 |
| 2025-01-08 | 21.80 | 21.58 | -0.37 | -1.69% | 21.18 | 21.95 | 307492 | 66220.20 | 0.62% | 0.00 |
| 2025-01-07 | 20.60 | 21.95 | 1.45 | 7.07% | 20.56 | 22.07 | 389778 | 83978.78 | 0.79% | 1.00 |
| 2025-01-06 | 20.70 | 20.50 | -0.16 | -0.77% | 20.25 | 21.00 | 228247 | 46924.65 | 0.46% | 0.00 |
| 2025-01-03 | 21.02 | 20.66 | -0.36 | -1.71% | 20.63 | 21.49 | 272756 | 57283.02 | 0.55% | 6.00 |
| 2025-01-02 | 21.91 | 21.02 | -0.88 | -4.02% | 20.73 | 22.26 | 426173 | 91489.71 | 0.86% | 0.00 |
| 2024-12-31 | 22.43 | 21.90 | -0.52 | -2.32% | 21.90 | 22.58 | 301876 | 67053.70 | 0.61% | 10.00 |
| 2024-12-30 | 21.95 | 22.42 | 0.46 | 2.09% | 21.66 | 22.70 | 375753 | 84075.89 | 0.76% | 0.00 |
| 2024-12-27 | 22.12 | 21.96 | -0.21 | -0.95% | 21.93 | 22.59 | 302496 | 67312.84 | 0.61% | 0.00 |
| 2024-12-26 | 22.03 | 22.17 | 0.10 | 0.45% | 21.80 | 22.37 | 228677 | 50680.80 | 0.46% | 0.00 |
| 2024-12-25 | 22.48 | 22.07 | -0.41 | -1.82% | 21.83 | 22.56 | 196612 | 43652.03 | 0.40% | 0.00 |
| 2024-12-24 | 22.27 | 22.48 | 0.31 | 1.40% | 22.17 | 22.68 | 239184 | 53684.01 | 0.48% | 0.00 |
| 2024-12-23 | 22.90 | 22.17 | -0.57 | -2.51% | 22.14 | 22.95 | 327321 | 73482.93 | 0.66% | 4.00 |
| 2024-12-20 | 22.60 | 22.74 | 0.02 | 0.09% | 22.46 | 23.00 | 304400 | 69177.87 | 0.61% | 0.00 |
| 2024-12-19 | 21.83 | 22.72 | 0.57 | 2.57% | 21.75 | 23.00 | 447051 | 101020.56 | 0.90% | 0.00 |
| 2024-12-18 | 22.27 | 22.15 | 0.10 | 0.45% | 21.90 | 22.30 | 205606 | 45450.77 | 0.41% | 0.00 |
| 2024-12-17 | 21.90 | 22.05 | 0.06 | 0.27% | 21.86 | 22.36 | 273068 | 60436.68 | 0.55% | 0.00 |
| 2024-12-16 | 21.88 | 21.99 | 0.01 | 0.05% | 21.75 | 22.25 | 251116 | 55354.52 | 0.51% | 5.00 |
| 2024-12-13 | 22.14 | 21.98 | -0.33 | -1.48% | 21.85 | 22.28 | 307573 | 67713.65 | 0.62% | 0.00 |
| 2024-12-12 | 22.55 | 22.31 | -0.12 | -0.53% | 22.11 | 22.86 | 278641 | 62228.54 | 0.56% | 20.00 |
| 2024-12-11 | 22.14 | 22.43 | 0.30 | 1.36% | 21.85 | 22.85 | 329271 | 73624.40 | 0.66% | 0.00 |
| 2024-12-10 | 22.81 | 22.13 | 0.43 | 1.98% | 22.10 | 22.89 | 497024 | 111715.91 | 1.00% | 10.00 |
| 2024-12-09 | 21.88 | 21.70 | -0.25 | -1.14% | 21.54 | 22.13 | 239336 | 52139.35 | 0.48% | 0.00 |
| 2024-12-06 | 21.45 | 21.95 | 0.80 | 3.78% | 21.30 | 22.17 | 509874 | 111592.02 | 1.03% | 49.00 |
| 2024-12-05 | 21.28 | 21.15 | -0.25 | -1.17% | 20.96 | 21.58 | 223180 | 47270.76 | 0.45% | 0.00 |
| 2024-12-04 | 21.67 | 21.40 | -0.29 | -1.34% | 21.30 | 21.80 | 217473 | 46721.91 | 0.44% | 0.00 |
蓝思科技(300433)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。
