| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 18.96 | 19.19 | 0.09 | 0.47% | 18.93 | 19.45 | 27399 | 5272.55 | 1.65% | 0.00 |
| 2026-02-05 | 19.20 | 19.10 | -0.22 | -1.14% | 19.10 | 19.40 | 27539 | 5288.26 | 1.66% | 3.00 |
| 2026-02-04 | 19.38 | 19.32 | -0.08 | -0.41% | 19.10 | 19.65 | 33269 | 6435.23 | 2.00% | 0.00 |
| 2026-02-03 | 19.28 | 19.40 | 0.29 | 1.52% | 19.18 | 19.47 | 33771 | 6530.87 | 2.03% | 0.00 |
| 2026-02-02 | 19.43 | 19.11 | -0.33 | -1.70% | 19.08 | 19.63 | 30259 | 5862.57 | 1.82% | 0.00 |
| 2026-01-30 | 19.46 | 19.44 | 0.06 | 0.31% | 18.93 | 19.56 | 44901 | 8660.61 | 2.70% | 0.00 |
| 2026-01-29 | 19.99 | 19.38 | -0.42 | -2.12% | 19.33 | 20.19 | 68006 | 13418.75 | 4.09% | 0.00 |
| 2026-01-28 | 20.20 | 19.80 | -0.41 | -2.03% | 19.70 | 20.33 | 43759 | 8711.26 | 2.63% | 10.00 |
| 2026-01-27 | 20.18 | 20.21 | -0.06 | -0.30% | 19.48 | 20.31 | 57712 | 11487.41 | 3.47% | 0.00 |
| 2026-01-26 | 20.86 | 20.27 | -0.60 | -2.87% | 20.06 | 20.86 | 72894 | 14848.06 | 4.38% | 2.00 |
| 2026-01-23 | 20.57 | 20.87 | 0.36 | 1.76% | 20.46 | 20.88 | 65936 | 13645.45 | 3.96% | 19.00 |
| 2026-01-22 | 20.35 | 20.51 | 0.16 | 0.79% | 20.30 | 20.69 | 51282 | 10515.65 | 3.08% | 0.00 |
| 2026-01-21 | 20.00 | 20.35 | 0.23 | 1.14% | 19.94 | 20.44 | 45748 | 9280.89 | 2.75% | 0.00 |
| 2026-01-20 | 20.31 | 20.12 | -0.19 | -0.94% | 19.96 | 20.42 | 44778 | 9037.49 | 2.69% | 0.00 |
| 2026-01-19 | 20.30 | 20.31 | -0.12 | -0.59% | 20.25 | 20.43 | 44709 | 9090.03 | 2.69% | 0.00 |
| 2026-01-16 | 20.16 | 20.43 | 0.29 | 1.44% | 20.01 | 20.59 | 81156 | 16487.29 | 4.88% | 0.00 |
| 2026-01-15 | 20.00 | 20.14 | 0.16 | 0.80% | 19.84 | 20.24 | 52539 | 10531.65 | 3.16% | 0.00 |
| 2026-01-14 | 19.95 | 19.98 | 0.08 | 0.40% | 19.68 | 20.37 | 76784 | 15420.17 | 4.62% | 0.00 |
| 2026-01-13 | 20.39 | 19.90 | -0.50 | -2.45% | 19.83 | 20.39 | 63447 | 12744.74 | 3.81% | 0.00 |
| 2026-01-12 | 20.32 | 20.40 | 0.18 | 0.89% | 20.12 | 20.40 | 84218 | 17073.42 | 5.06% | 0.00 |
| 2026-01-09 | 19.87 | 20.22 | 0.32 | 1.61% | 19.77 | 20.30 | 67148 | 13519.49 | 4.04% | 0.00 |
| 2026-01-08 | 19.50 | 19.90 | 0.34 | 1.74% | 19.50 | 20.08 | 57821 | 11481.17 | 3.48% | 0.00 |
| 2026-01-07 | 19.75 | 19.56 | -0.22 | -1.11% | 19.53 | 19.81 | 48405 | 9513.12 | 2.91% | 0.00 |
| 2026-01-06 | 19.47 | 19.78 | 0.31 | 1.59% | 19.41 | 19.85 | 61202 | 12059.28 | 3.68% | 0.00 |
| 2026-01-05 | 19.10 | 19.47 | 0.42 | 2.20% | 18.97 | 19.51 | 47406 | 9158.53 | 2.85% | 3.00 |
| 2025-12-31 | 19.10 | 19.05 | -0.05 | -0.26% | 18.83 | 19.18 | 28839 | 5488.30 | 1.73% | 0.00 |
| 2025-12-30 | 18.90 | 19.10 | 0.18 | 0.95% | 18.83 | 19.26 | 33948 | 6475.63 | 2.04% | 0.00 |
| 2025-12-29 | 18.95 | 18.92 | -0.03 | -0.16% | 18.80 | 19.04 | 27811 | 5260.51 | 1.67% | 0.00 |
| 2025-12-26 | 19.20 | 18.95 | -0.22 | -1.15% | 18.91 | 19.21 | 37170 | 7085.22 | 2.23% | 0.00 |
| 2025-12-25 | 18.80 | 19.17 | 0.38 | 2.02% | 18.70 | 19.26 | 44381 | 8470.71 | 2.67% | 0.00 |
| 2025-12-24 | 18.48 | 18.79 | 0.29 | 1.57% | 18.48 | 18.83 | 28260 | 5301.08 | 1.70% | 0.00 |
| 2025-12-23 | 18.77 | 18.50 | -0.24 | -1.28% | 18.49 | 18.77 | 23419 | 4352.84 | 1.41% | 0.00 |
| 2025-12-22 | 18.49 | 18.74 | 0.24 | 1.30% | 18.43 | 18.82 | 26881 | 5035.33 | 1.62% | 2.00 |
| 2025-12-19 | 18.40 | 18.50 | 0.26 | 1.43% | 18.40 | 18.60 | 25942 | 4800.34 | 1.56% | 0.00 |
| 2025-12-18 | 18.10 | 18.24 | -0.04 | -0.22% | 18.00 | 18.55 | 22612 | 4159.93 | 1.36% | 0.00 |
| 2025-12-17 | 18.14 | 18.28 | 0.17 | 0.94% | 17.85 | 18.29 | 30421 | 5494.47 | 1.83% | 0.00 |
| 2025-12-16 | 18.45 | 18.11 | -0.36 | -1.95% | 18.05 | 18.55 | 36017 | 6551.41 | 2.17% | 0.00 |
| 2025-12-15 | 18.83 | 18.47 | -0.38 | -2.02% | 18.46 | 18.83 | 27929 | 5195.04 | 1.68% | 0.00 |
| 2025-12-12 | 18.88 | 18.85 | 0.16 | 0.86% | 18.70 | 19.00 | 21400 | 4040.61 | 1.29% | 0.00 |
| 2025-12-11 | 19.10 | 18.69 | -0.30 | -1.58% | 18.68 | 19.10 | 23347 | 4406.06 | 1.40% | 0.00 |
| 2025-12-10 | 19.15 | 18.99 | -0.15 | -0.78% | 18.81 | 19.19 | 31335 | 5942.83 | 1.88% | 0.00 |
| 2025-12-09 | 19.26 | 19.14 | -0.14 | -0.73% | 19.05 | 19.36 | 24866 | 4771.72 | 1.49% | 0.00 |
| 2025-12-08 | 19.10 | 19.28 | 0.28 | 1.47% | 19.05 | 19.33 | 32070 | 6169.60 | 1.93% | 0.00 |
| 2025-12-05 | 18.64 | 19.00 | 0.37 | 1.99% | 18.45 | 19.03 | 29683 | 5587.47 | 1.78% | 0.00 |
| 2025-12-04 | 18.86 | 18.63 | -0.20 | -1.06% | 18.50 | 18.98 | 24231 | 4523.17 | 1.46% | 0.00 |
| 2025-12-03 | 19.30 | 18.83 | -0.36 | -1.88% | 18.78 | 19.30 | 27488 | 5201.96 | 1.65% | 0.00 |
| 2025-12-02 | 19.50 | 19.19 | -0.33 | -1.69% | 19.18 | 19.50 | 29496 | 5679.69 | 1.77% | 0.00 |
| 2025-12-01 | 19.41 | 19.52 | 0.22 | 1.14% | 19.35 | 19.57 | 30432 | 5924.13 | 1.83% | 0.00 |
| 2025-11-28 | 19.25 | 19.30 | 0.10 | 0.52% | 19.10 | 19.34 | 24609 | 4731.31 | 1.48% | 0.00 |
| 2025-11-27 | 19.20 | 19.20 | 0.24 | 1.27% | 19.02 | 19.51 | 34846 | 6730.79 | 2.09% | 0.00 |
| 2025-11-26 | 19.17 | 18.96 | -0.23 | -1.20% | 18.93 | 19.33 | 31048 | 5940.10 | 1.87% | 0.00 |
| 2025-11-25 | 19.17 | 19.19 | 0.14 | 0.73% | 19.05 | 19.45 | 34008 | 6560.24 | 2.04% | 0.00 |
| 2025-11-24 | 18.80 | 19.05 | 0.42 | 2.25% | 18.55 | 19.19 | 39126 | 7381.43 | 2.35% | 0.00 |
| 2025-11-21 | 19.60 | 18.63 | -1.28 | -6.43% | 18.60 | 19.90 | 70351 | 13421.26 | 4.23% | 2.00 |
| 2025-11-20 | 20.60 | 19.91 | -0.54 | -2.64% | 19.80 | 20.61 | 48216 | 9711.74 | 2.90% | 0.00 |
| 2025-11-19 | 20.88 | 20.45 | -0.57 | -2.71% | 20.36 | 21.00 | 59559 | 12248.15 | 3.58% | 0.00 |
| 2025-11-18 | 21.12 | 21.02 | -0.19 | -0.90% | 20.62 | 21.30 | 92643 | 19328.67 | 5.57% | 0.00 |
| 2025-11-17 | 20.32 | 21.21 | 0.75 | 3.67% | 20.21 | 21.40 | 118903 | 24985.97 | 7.15% | 0.00 |
| 2025-11-14 | 20.70 | 20.46 | -0.28 | -1.35% | 20.43 | 20.94 | 52963 | 10947.17 | 3.18% | 0.00 |
| 2025-11-13 | 20.31 | 20.74 | 0.38 | 1.87% | 20.28 | 20.94 | 65309 | 13514.92 | 3.93% | 0.00 |
| 2025-11-12 | 20.96 | 20.36 | -0.60 | -2.86% | 20.17 | 21.02 | 65039 | 13285.86 | 3.91% | 0.00 |
| 2025-11-11 | 20.80 | 20.96 | 0.22 | 1.06% | 20.66 | 21.05 | 76190 | 15948.05 | 4.58% | 13.00 |
| 2025-11-10 | 20.52 | 20.74 | 0.20 | 0.97% | 20.48 | 20.82 | 66904 | 13834.20 | 4.02% | 0.00 |
| 2025-11-07 | 20.44 | 20.54 | -0.01 | -0.05% | 20.25 | 20.73 | 48040 | 9847.03 | 2.89% | 0.00 |
| 2025-11-06 | 20.48 | 20.55 | 0.12 | 0.59% | 20.24 | 20.59 | 43768 | 8956.41 | 2.63% | 0.00 |
| 2025-11-05 | 20.00 | 20.43 | 0.28 | 1.39% | 19.88 | 20.59 | 52262 | 10645.46 | 3.14% | 0.00 |
| 2025-11-04 | 20.51 | 20.15 | -0.48 | -2.33% | 20.01 | 20.57 | 50770 | 10256.49 | 3.05% | 0.00 |
| 2025-11-03 | 20.66 | 20.63 | -0.09 | -0.43% | 20.13 | 20.80 | 52836 | 10777.95 | 3.18% | 0.00 |
| 2025-10-31 | 20.40 | 20.72 | 0.35 | 1.72% | 20.39 | 20.99 | 71277 | 14836.81 | 4.28% | 0.00 |
| 2025-10-30 | 20.86 | 20.37 | -0.39 | -1.88% | 20.37 | 20.89 | 59624 | 12292.67 | 3.58% | 0.00 |
| 2025-10-29 | 20.82 | 20.76 | -0.15 | -0.72% | 20.52 | 20.94 | 65327 | 13508.52 | 3.93% | 0.00 |
| 2025-10-28 | 20.68 | 20.91 | 0.20 | 0.97% | 20.50 | 20.95 | 61242 | 12743.68 | 3.68% | 0.00 |
| 2025-10-27 | 20.93 | 20.71 | -0.09 | -0.43% | 20.60 | 21.06 | 72560 | 15061.21 | 4.36% | 0.00 |
| 2025-10-24 | 20.41 | 20.80 | 0.45 | 2.21% | 20.31 | 20.84 | 71003 | 14668.17 | 4.27% | 0.00 |
| 2025-10-23 | 20.21 | 20.35 | 0.09 | 0.44% | 19.94 | 20.38 | 36524 | 7354.20 | 2.20% | 0.00 |
| 2025-10-22 | 20.11 | 20.26 | -0.03 | -0.15% | 20.08 | 20.55 | 46118 | 9383.28 | 2.77% | 0.00 |
| 2025-10-21 | 20.22 | 20.29 | 0.19 | 0.95% | 19.96 | 20.32 | 42758 | 8649.93 | 2.57% | 0.00 |
| 2025-10-20 | 19.72 | 20.10 | 0.64 | 3.29% | 19.72 | 20.23 | 62879 | 12611.14 | 3.78% | 2.00 |
| 2025-10-17 | 20.30 | 19.46 | -0.90 | -4.42% | 19.46 | 20.55 | 74795 | 14852.98 | 4.50% | 0.00 |
| 2025-10-16 | 20.66 | 20.36 | -0.48 | -2.30% | 20.28 | 20.86 | 57988 | 11910.05 | 3.49% | 0.00 |
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。
