| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 18.37 | 16.17 | -4.04 | -19.99% | 16.17 | 19.17 | 98914 | 16938.54 | 5.95% | 0.00 |
| 2025-04-03 | 19.80 | 20.21 | 0.05 | 0.25% | 19.80 | 20.37 | 49014 | 9849.97 | 2.95% | 0.00 |
| 2025-04-02 | 19.73 | 20.16 | 0.34 | 1.72% | 19.67 | 20.67 | 65675 | 13333.25 | 3.95% | 1.00 |
| 2025-04-01 | 20.02 | 19.82 | 0.10 | 0.51% | 19.76 | 20.16 | 40459 | 8074.17 | 2.43% | 0.00 |
| 2025-03-31 | 19.58 | 19.72 | -0.17 | -0.85% | 19.19 | 19.89 | 57933 | 11307.73 | 3.48% | 4.00 |
| 2025-03-28 | 20.18 | 19.89 | -0.34 | -1.68% | 19.83 | 20.43 | 41484 | 8305.50 | 2.49% | 0.00 |
| 2025-03-27 | 20.31 | 20.23 | -0.25 | -1.22% | 20.01 | 20.56 | 41863 | 8498.71 | 2.52% | 1.00 |
| 2025-03-26 | 20.09 | 20.48 | 0.47 | 2.35% | 19.94 | 20.83 | 62600 | 12839.44 | 3.76% | 0.00 |
| 2025-03-25 | 20.40 | 20.01 | -0.54 | -2.63% | 19.94 | 20.65 | 60506 | 12231.93 | 3.64% | 1.00 |
| 2025-03-24 | 21.25 | 20.55 | -0.77 | -3.61% | 19.85 | 21.32 | 88766 | 18161.14 | 5.40% | 0.00 |
| 2025-03-21 | 21.94 | 21.32 | -0.81 | -3.66% | 21.27 | 22.09 | 72669 | 15684.53 | 4.42% | 0.00 |
| 2025-03-20 | 22.05 | 22.13 | -0.08 | -0.36% | 21.85 | 22.44 | 52554 | 11678.13 | 3.20% | 1.00 |
| 2025-03-19 | 22.75 | 22.21 | -0.69 | -3.01% | 22.03 | 22.75 | 89049 | 19835.85 | 5.42% | 0.00 |
| 2025-03-18 | 22.55 | 22.90 | 0.53 | 2.37% | 22.55 | 23.77 | 138514 | 32106.88 | 8.43% | 0.00 |
| 2025-03-17 | 22.19 | 22.37 | 0.13 | 0.58% | 22.18 | 22.70 | 76518 | 17159.83 | 4.66% | 0.00 |
| 2025-03-14 | 21.76 | 22.24 | 0.32 | 1.46% | 21.43 | 22.33 | 92536 | 20332.24 | 5.63% | 0.00 |
| 2025-03-13 | 22.90 | 21.92 | -0.92 | -4.03% | 21.63 | 22.92 | 126258 | 27847.75 | 7.68% | 0.00 |
| 2025-03-12 | 23.36 | 22.84 | -0.37 | -1.59% | 22.82 | 23.49 | 100364 | 23146.82 | 6.11% | 0.00 |
| 2025-03-11 | 22.95 | 23.21 | -0.09 | -0.39% | 22.72 | 23.28 | 82415 | 18958.79 | 5.01% | 4.00 |
| 2025-03-10 | 22.80 | 23.30 | 0.42 | 1.84% | 22.68 | 23.45 | 99883 | 23189.18 | 6.08% | 8.00 |
| 2025-03-07 | 23.73 | 22.88 | -1.19 | -4.94% | 22.62 | 23.79 | 188997 | 43746.93 | 11.50% | 0.00 |
| 2025-03-06 | 23.91 | 24.07 | 0.32 | 1.35% | 23.48 | 24.28 | 168288 | 40311.36 | 10.24% | 0.00 |
| 2025-03-05 | 23.96 | 23.75 | -0.69 | -2.82% | 23.30 | 24.26 | 172172 | 40832.36 | 10.48% | 2.00 |
| 2025-03-04 | 25.00 | 24.44 | -1.13 | -4.42% | 23.37 | 25.00 | 271085 | 65317.11 | 16.49% | 1.00 |
| 2025-03-03 | 24.54 | 25.57 | 1.50 | 6.23% | 24.54 | 26.30 | 343428 | 87175.01 | 20.90% | 34.00 |
| 2025-02-28 | 24.43 | 24.07 | -0.73 | -2.94% | 23.87 | 26.00 | 347587 | 87017.74 | 21.15% | 6.00 |
| 2025-02-27 | 23.75 | 24.80 | 1.33 | 5.67% | 23.53 | 25.00 | 371015 | 90712.04 | 22.57% | 0.00 |
| 2025-02-26 | 23.16 | 23.47 | 0.29 | 1.25% | 23.16 | 23.75 | 158731 | 37308.23 | 9.66% | 0.00 |
| 2025-02-25 | 23.20 | 23.18 | -0.73 | -3.05% | 22.89 | 23.81 | 166148 | 38750.47 | 10.11% | 2.00 |
| 2025-02-24 | 23.20 | 23.91 | 0.77 | 3.33% | 22.99 | 24.38 | 248880 | 59264.70 | 15.14% | 19.00 |
| 2025-02-21 | 22.67 | 23.14 | 0.44 | 1.94% | 22.48 | 23.30 | 180573 | 41556.96 | 10.99% | 72.00 |
| 2025-02-20 | 23.00 | 22.70 | -0.33 | -1.43% | 22.27 | 23.00 | 150927 | 34015.26 | 9.18% | 0.00 |
| 2025-02-19 | 22.59 | 23.03 | 0.22 | 0.96% | 22.03 | 23.32 | 169190 | 38644.82 | 10.29% | 0.00 |
| 2025-02-18 | 23.06 | 22.81 | -0.02 | -0.09% | 22.66 | 23.85 | 211391 | 49062.80 | 12.86% | 2.00 |
| 2025-02-17 | 23.10 | 22.83 | -0.77 | -3.26% | 22.60 | 23.93 | 195741 | 45050.93 | 11.91% | 0.00 |
| 2025-02-14 | 23.07 | 23.60 | 0.42 | 1.81% | 22.76 | 23.99 | 254569 | 59384.43 | 15.49% | 0.00 |
| 2025-02-13 | 23.50 | 23.18 | -0.17 | -0.73% | 23.12 | 24.74 | 343158 | 82033.49 | 20.88% | 4.00 |
| 2025-02-12 | 21.70 | 23.35 | 1.49 | 6.82% | 21.66 | 23.38 | 265874 | 60716.92 | 16.18% | 0.00 |
| 2025-02-11 | 22.26 | 21.86 | -0.39 | -1.75% | 21.70 | 22.26 | 107053 | 23469.20 | 6.51% | 0.00 |
| 2025-02-10 | 22.05 | 22.25 | 0.23 | 1.04% | 21.63 | 22.28 | 145194 | 31811.53 | 8.83% | 35.00 |
| 2025-02-07 | 21.60 | 22.02 | 0.55 | 2.56% | 21.40 | 22.48 | 241356 | 53184.61 | 14.68% | 0.00 |
| 2025-02-06 | 19.86 | 21.47 | 1.61 | 8.11% | 19.66 | 21.49 | 160352 | 33471.48 | 9.76% | 10.00 |
| 2025-02-05 | 19.43 | 19.86 | 0.43 | 2.21% | 19.43 | 20.00 | 60398 | 11930.92 | 3.67% | 0.00 |
| 2025-01-27 | 20.27 | 19.43 | -0.82 | -4.05% | 19.30 | 20.50 | 75077 | 14808.74 | 4.57% | 0.00 |
| 2025-01-24 | 19.88 | 20.25 | 0.41 | 2.07% | 19.82 | 20.31 | 73104 | 14710.64 | 4.45% | 0.00 |
| 2025-01-23 | 20.16 | 19.84 | -0.10 | -0.50% | 19.84 | 20.76 | 99752 | 20286.12 | 6.07% | 0.00 |
| 2025-01-22 | 20.40 | 19.94 | -0.66 | -3.20% | 19.84 | 20.80 | 92909 | 18737.03 | 5.65% | 0.00 |
| 2025-01-21 | 20.46 | 20.60 | 0.08 | 0.39% | 20.06 | 20.77 | 116201 | 23705.89 | 7.07% | 0.00 |
| 2025-01-20 | 19.88 | 20.52 | 0.83 | 4.22% | 19.75 | 20.88 | 146156 | 29737.08 | 8.89% | 6.00 |
| 2025-01-17 | 19.61 | 19.69 | -0.03 | -0.15% | 19.43 | 19.94 | 59132 | 11640.97 | 3.60% | 0.00 |
| 2025-01-16 | 20.00 | 19.72 | -0.20 | -1.00% | 19.58 | 20.41 | 73335 | 14650.36 | 4.46% | 0.00 |
| 2025-01-15 | 20.36 | 19.92 | -0.16 | -0.80% | 19.85 | 20.46 | 83630 | 16787.16 | 5.09% | 0.00 |
| 2025-01-14 | 18.96 | 20.08 | 1.31 | 6.98% | 18.85 | 20.08 | 102652 | 20183.27 | 6.25% | 4.00 |
| 2025-01-13 | 18.36 | 18.77 | 0.02 | 0.11% | 17.96 | 19.00 | 55974 | 10380.77 | 3.41% | 0.00 |
| 2025-01-10 | 19.64 | 18.75 | -0.83 | -4.24% | 18.75 | 19.86 | 64189 | 12422.47 | 3.91% | 0.00 |
| 2025-01-09 | 19.20 | 19.58 | 0.21 | 1.08% | 19.07 | 19.73 | 68553 | 13427.10 | 4.17% | 0.00 |
| 2025-01-08 | 19.22 | 19.37 | -0.10 | -0.51% | 18.51 | 19.55 | 85737 | 16360.50 | 5.22% | 0.00 |
| 2025-01-07 | 19.03 | 19.47 | 0.53 | 2.80% | 18.82 | 19.47 | 73093 | 14031.49 | 4.45% | 0.00 |
| 2025-01-06 | 18.59 | 18.94 | 0.30 | 1.61% | 17.96 | 19.25 | 90331 | 17022.97 | 5.50% | 35.00 |
| 2025-01-03 | 20.20 | 18.64 | -1.54 | -7.63% | 18.59 | 20.30 | 106801 | 20644.16 | 6.50% | 0.00 |
| 2025-01-02 | 20.74 | 20.18 | -0.48 | -2.32% | 19.95 | 21.10 | 91208 | 18631.95 | 5.55% | 0.00 |
| 2024-12-31 | 21.78 | 20.66 | -1.15 | -5.27% | 20.50 | 21.95 | 100056 | 21097.87 | 6.09% | 3.00 |
| 2024-12-30 | 21.92 | 21.81 | -0.18 | -0.82% | 21.20 | 22.29 | 83814 | 18330.79 | 5.10% | 0.00 |
| 2024-12-27 | 21.88 | 21.99 | 0.47 | 2.18% | 21.68 | 22.48 | 126665 | 28085.16 | 7.71% | 0.00 |
| 2024-12-26 | 21.38 | 21.52 | 0.28 | 1.32% | 21.30 | 21.76 | 68662 | 14815.67 | 4.18% | 2.00 |
| 2024-12-25 | 21.72 | 21.24 | -0.66 | -3.01% | 20.79 | 22.00 | 96199 | 20419.78 | 5.85% | 0.00 |
| 2024-12-24 | 21.68 | 21.90 | 0.45 | 2.10% | 21.38 | 22.05 | 83714 | 18194.39 | 5.09% | 0.00 |
| 2024-12-23 | 22.44 | 21.45 | -1.20 | -5.30% | 21.38 | 22.78 | 110199 | 24147.83 | 6.70% | 0.00 |
| 2024-12-20 | 21.88 | 22.65 | 0.75 | 3.42% | 21.81 | 22.95 | 129470 | 29274.24 | 7.88% | 22.00 |
| 2024-12-19 | 21.60 | 21.90 | -0.08 | -0.36% | 21.38 | 22.15 | 77884 | 17034.53 | 4.74% | 0.00 |
| 2024-12-18 | 21.99 | 21.98 | 0.19 | 0.87% | 21.36 | 22.24 | 82952 | 18176.10 | 5.05% | 0.00 |
| 2024-12-17 | 22.63 | 21.79 | -0.84 | -3.71% | 21.67 | 22.63 | 108025 | 23751.13 | 6.57% | 0.00 |
| 2024-12-16 | 23.18 | 22.63 | -0.69 | -2.96% | 22.38 | 23.49 | 131747 | 30151.37 | 8.02% | 0.00 |
| 2024-12-13 | 24.00 | 23.32 | -0.87 | -3.60% | 23.30 | 24.00 | 141474 | 33341.11 | 8.61% | 9.00 |
| 2024-12-12 | 23.84 | 24.19 | 0.28 | 1.17% | 23.28 | 24.56 | 208171 | 49812.17 | 12.67% | 16.00 |
| 2024-12-11 | 24.10 | 23.91 | -0.72 | -2.92% | 23.67 | 24.14 | 187404 | 44729.57 | 11.40% | 20.00 |
| 2024-12-10 | 26.33 | 24.63 | -0.45 | -1.79% | 24.47 | 26.33 | 268883 | 67778.82 | 16.36% | 17.00 |
| 2024-12-09 | 25.50 | 25.08 | -0.40 | -1.57% | 24.55 | 26.38 | 263898 | 66859.44 | 16.06% | 34.00 |
| 2024-12-06 | 24.55 | 25.48 | 1.66 | 6.97% | 24.08 | 25.59 | 379904 | 95396.31 | 23.11% | 4.00 |
| 2024-12-05 | 23.24 | 23.82 | 0.61 | 2.63% | 22.95 | 23.96 | 160814 | 37821.41 | 9.78% | 15.00 |
蓝海华腾(300484)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。
