| 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 | 53.94 | 58.16 | 3.88 | 7.15% | 53.36 | 61.00 | 172414 | 99489.81 | 10.98% | 0.00 |
| 2026-02-05 | 55.84 | 54.28 | -1.99 | -3.54% | 53.41 | 56.59 | 73566 | 40037.32 | 4.68% | 0.00 |
| 2026-02-04 | 53.41 | 56.27 | 1.77 | 3.25% | 53.41 | 57.50 | 152237 | 85847.30 | 9.69% | 2.00 |
| 2026-02-03 | 48.20 | 54.50 | 6.83 | 14.33% | 48.18 | 55.92 | 213435 | 115269.02 | 13.59% | 1.00 |
| 2026-02-02 | 49.91 | 47.67 | -2.69 | -5.34% | 47.47 | 50.20 | 49102 | 23995.09 | 3.13% | 0.00 |
| 2026-01-30 | 49.60 | 50.36 | 0.76 | 1.53% | 48.91 | 51.56 | 52114 | 26243.21 | 3.32% | 1.00 |
| 2026-01-29 | 52.10 | 49.60 | -2.88 | -5.49% | 49.50 | 52.64 | 74358 | 37833.09 | 4.73% | 0.00 |
| 2026-01-28 | 52.64 | 52.48 | -0.65 | -1.22% | 51.45 | 54.00 | 75747 | 39785.02 | 4.82% | 0.00 |
| 2026-01-27 | 50.23 | 53.13 | 2.80 | 5.56% | 48.60 | 53.17 | 115649 | 59708.94 | 7.36% | 0.00 |
| 2026-01-26 | 51.70 | 50.33 | -1.45 | -2.80% | 49.50 | 51.73 | 56840 | 28675.62 | 3.62% | 0.00 |
| 2026-01-23 | 52.00 | 51.78 | -0.27 | -0.52% | 51.07 | 52.18 | 75907 | 39187.92 | 4.83% | 0.00 |
| 2026-01-22 | 49.86 | 52.05 | 2.07 | 4.14% | 49.40 | 52.85 | 112519 | 57705.29 | 7.16% | 0.00 |
| 2026-01-21 | 48.31 | 49.98 | 1.19 | 2.44% | 48.23 | 50.65 | 58249 | 28967.06 | 3.71% | 0.00 |
| 2026-01-20 | 49.30 | 48.79 | -0.83 | -1.67% | 48.03 | 51.03 | 65099 | 31966.69 | 4.14% | 0.00 |
| 2026-01-19 | 50.12 | 49.62 | -0.76 | -1.51% | 48.97 | 50.12 | 49539 | 24546.90 | 3.15% | 0.00 |
| 2026-01-16 | 49.73 | 50.38 | 0.70 | 1.41% | 49.30 | 50.51 | 76271 | 38182.91 | 4.86% | 0.00 |
| 2026-01-15 | 49.51 | 49.68 | 0.17 | 0.34% | 48.78 | 50.15 | 59770 | 29607.88 | 3.80% | 0.00 |
| 2026-01-14 | 48.32 | 49.51 | 1.40 | 2.91% | 48.11 | 50.17 | 71992 | 35476.18 | 4.58% | 0.00 |
| 2026-01-13 | 50.47 | 48.11 | -2.34 | -4.64% | 48.04 | 50.47 | 79101 | 38758.31 | 5.04% | 0.00 |
| 2026-01-12 | 50.10 | 50.45 | 0.27 | 0.54% | 49.01 | 50.58 | 70187 | 34921.50 | 4.47% | 0.00 |
| 2026-01-09 | 48.70 | 50.18 | 1.23 | 2.51% | 48.00 | 51.16 | 84428 | 42030.48 | 5.37% | 0.00 |
| 2026-01-08 | 50.29 | 48.95 | -1.11 | -2.22% | 48.72 | 50.29 | 62532 | 30770.64 | 3.98% | 0.00 |
| 2026-01-07 | 49.87 | 50.06 | 0.19 | 0.38% | 49.30 | 50.39 | 54289 | 27070.55 | 3.46% | 0.00 |
| 2026-01-06 | 50.94 | 49.87 | -1.08 | -2.12% | 48.70 | 50.94 | 78000 | 38741.34 | 4.97% | 0.00 |
| 2026-01-05 | 51.79 | 50.95 | -0.61 | -1.18% | 50.56 | 51.96 | 52063 | 26543.73 | 3.31% | 2.00 |
| 2025-12-31 | 53.33 | 51.56 | -2.10 | -3.91% | 51.55 | 53.50 | 60825 | 31740.64 | 3.87% | 0.00 |
| 2025-12-30 | 51.30 | 53.66 | 2.03 | 3.93% | 50.80 | 56.20 | 115778 | 62401.02 | 7.37% | 2.00 |
| 2025-12-29 | 51.63 | 51.63 | -0.20 | -0.39% | 51.45 | 53.10 | 49535 | 25799.39 | 3.15% | 0.00 |
| 2025-12-26 | 52.80 | 51.83 | -1.65 | -3.09% | 51.73 | 53.25 | 78036 | 40663.67 | 4.97% | 0.00 |
| 2025-12-25 | 53.28 | 53.48 | -0.63 | -1.16% | 52.40 | 54.23 | 70977 | 37791.65 | 4.52% | 0.00 |
| 2025-12-24 | 52.55 | 54.11 | 1.18 | 2.23% | 52.55 | 55.00 | 105187 | 56392.79 | 6.70% | 0.00 |
| 2025-12-23 | 51.51 | 52.93 | 0.60 | 1.15% | 50.46 | 53.88 | 120765 | 63088.63 | 7.69% | 1.00 |
| 2025-12-22 | 48.90 | 52.33 | 3.03 | 6.15% | 48.61 | 53.76 | 139875 | 71855.05 | 8.90% | 0.00 |
| 2025-12-19 | 47.71 | 49.30 | 2.18 | 4.63% | 47.71 | 52.98 | 153844 | 77574.95 | 9.79% | 9.00 |
| 2025-12-18 | 45.74 | 47.12 | 0.47 | 1.01% | 45.58 | 48.90 | 86865 | 41566.27 | 5.53% | 4.00 |
| 2025-12-17 | 44.30 | 46.65 | 2.47 | 5.59% | 44.28 | 46.80 | 68146 | 31351.10 | 4.34% | 0.00 |
| 2025-12-16 | 45.45 | 44.18 | -1.35 | -2.97% | 43.60 | 45.90 | 40057 | 17758.49 | 2.55% | 0.00 |
| 2025-12-15 | 45.58 | 45.53 | -0.72 | -1.56% | 45.30 | 46.18 | 29106 | 13309.39 | 1.85% | 1.00 |
| 2025-12-12 | 46.22 | 46.25 | 0.24 | 0.52% | 45.13 | 46.72 | 35567 | 16387.67 | 2.26% | 0.00 |
| 2025-12-11 | 47.40 | 46.01 | -1.39 | -2.93% | 46.00 | 47.40 | 32392 | 15098.95 | 2.06% | 0.00 |
| 2025-12-10 | 48.00 | 47.40 | -0.89 | -1.84% | 46.45 | 48.18 | 48080 | 22637.25 | 3.06% | 3.00 |
| 2025-12-09 | 47.65 | 48.29 | 0.58 | 1.22% | 47.50 | 49.10 | 78210 | 37821.30 | 4.98% | 10.00 |
| 2025-12-08 | 45.92 | 47.71 | 1.80 | 3.92% | 45.75 | 47.94 | 80396 | 38161.31 | 5.12% | 0.00 |
| 2025-12-05 | 45.07 | 45.91 | 0.79 | 1.75% | 44.33 | 46.00 | 40190 | 18245.51 | 2.56% | 0.00 |
| 2025-12-04 | 44.40 | 45.12 | 0.65 | 1.46% | 44.10 | 46.04 | 46791 | 21217.85 | 2.98% | 0.00 |
| 2025-12-03 | 45.03 | 44.47 | -0.49 | -1.09% | 44.20 | 45.40 | 28441 | 12690.49 | 1.81% | 0.00 |
| 2025-12-02 | 45.66 | 44.96 | -0.79 | -1.73% | 44.60 | 46.07 | 25143 | 11312.44 | 1.60% | 0.00 |
| 2025-12-01 | 45.61 | 45.75 | 0.25 | 0.55% | 45.10 | 46.12 | 33244 | 15183.70 | 2.12% | 0.00 |
| 2025-11-28 | 44.81 | 45.50 | 0.51 | 1.13% | 44.66 | 45.71 | 31554 | 14275.41 | 2.01% | 0.00 |
| 2025-11-27 | 44.70 | 44.99 | 0.02 | 0.04% | 44.70 | 46.11 | 34605 | 15760.90 | 2.20% | 0.00 |
| 2025-11-26 | 45.00 | 44.97 | -0.27 | -0.60% | 44.51 | 46.39 | 37392 | 16956.23 | 2.38% | 0.00 |
| 2025-11-25 | 44.00 | 45.24 | 1.47 | 3.36% | 43.87 | 46.78 | 60246 | 27433.55 | 3.84% | 0.00 |
| 2025-11-24 | 43.70 | 43.77 | 0.16 | 0.37% | 43.18 | 44.26 | 39254 | 17170.03 | 2.50% | 2.00 |
| 2025-11-21 | 44.37 | 43.61 | -1.45 | -3.22% | 43.20 | 45.45 | 63702 | 28167.93 | 4.06% | 0.00 |
| 2025-11-20 | 47.12 | 45.06 | -2.16 | -4.57% | 44.80 | 47.85 | 99913 | 45601.18 | 6.36% | 1.00 |
| 2025-11-19 | 46.35 | 47.22 | 1.60 | 3.51% | 46.35 | 49.48 | 153999 | 73903.52 | 9.80% | 8.00 |
| 2025-11-18 | 45.83 | 45.62 | -0.38 | -0.83% | 45.24 | 46.44 | 25296 | 11562.35 | 1.61% | 0.00 |
| 2025-11-17 | 45.74 | 46.00 | 0.26 | 0.57% | 45.23 | 46.17 | 24649 | 11279.26 | 1.57% | 0.00 |
| 2025-11-14 | 46.51 | 45.74 | -1.64 | -3.46% | 45.74 | 46.68 | 31946 | 14733.29 | 2.03% | 1.00 |
| 2025-11-13 | 46.27 | 47.38 | 1.15 | 2.49% | 46.15 | 47.68 | 43709 | 20538.48 | 2.78% | 2.00 |
| 2025-11-12 | 46.80 | 46.23 | -0.89 | -1.89% | 45.62 | 46.81 | 31532 | 14553.85 | 2.01% | 0.00 |
| 2025-11-11 | 47.20 | 47.12 | 0.12 | 0.26% | 46.27 | 47.60 | 38959 | 18289.91 | 2.48% | 4.00 |
| 2025-11-10 | 47.80 | 47.00 | -0.76 | -1.59% | 46.11 | 48.80 | 37103 | 17381.26 | 2.36% | 5.00 |
| 2025-11-07 | 47.87 | 47.76 | -0.79 | -1.63% | 47.45 | 48.48 | 27938 | 13376.09 | 1.78% | 1.00 |
| 2025-11-06 | 47.46 | 48.55 | 1.44 | 3.06% | 46.81 | 49.08 | 47885 | 23041.08 | 3.05% | 0.00 |
| 2025-11-05 | 47.54 | 47.11 | -0.70 | -1.46% | 46.42 | 47.67 | 34812 | 16387.86 | 2.22% | 0.00 |
| 2025-11-04 | 49.62 | 47.81 | -1.81 | -3.65% | 47.38 | 49.62 | 46160 | 22193.36 | 2.94% | 0.00 |
| 2025-11-03 | 49.06 | 49.62 | 0.92 | 1.89% | 48.20 | 49.95 | 51387 | 25338.47 | 3.27% | 0.00 |
| 2025-10-31 | 48.90 | 48.70 | -0.14 | -0.29% | 48.50 | 50.11 | 46256 | 22760.88 | 2.94% | 0.00 |
| 2025-10-30 | 51.39 | 48.84 | -2.57 | -5.00% | 48.78 | 51.42 | 68103 | 33781.62 | 4.34% | 0.00 |
| 2025-10-29 | 50.02 | 51.41 | -0.49 | -0.94% | 50.00 | 52.18 | 66109 | 33716.19 | 4.21% | 0.00 |
| 2025-10-28 | 51.50 | 51.90 | -0.05 | -0.10% | 50.80 | 52.98 | 61614 | 31985.48 | 3.92% | 6.00 |
| 2025-10-27 | 52.12 | 51.95 | 0.45 | 0.87% | 51.25 | 52.50 | 73694 | 38200.44 | 4.69% | 7.00 |
| 2025-10-24 | 50.50 | 51.50 | 1.30 | 2.59% | 49.65 | 51.54 | 66970 | 33879.00 | 4.26% | 0.00 |
| 2025-10-23 | 51.76 | 50.20 | -2.03 | -3.89% | 49.41 | 51.92 | 85954 | 43160.23 | 5.47% | 5.00 |
| 2025-10-22 | 50.18 | 52.23 | 2.74 | 5.54% | 50.00 | 54.28 | 153111 | 81114.60 | 9.75% | 7.00 |
| 2025-10-21 | 48.29 | 49.49 | 0.96 | 1.98% | 47.91 | 50.08 | 50818 | 24937.00 | 3.23% | 4.00 |
| 2025-10-20 | 48.02 | 48.53 | 1.12 | 2.36% | 47.61 | 49.08 | 57153 | 27676.43 | 3.64% | 9.00 |
| 2025-10-17 | 50.10 | 47.41 | -2.69 | -5.37% | 47.31 | 50.41 | 63635 | 30830.40 | 4.05% | 0.00 |
| 2025-10-16 | 51.21 | 50.10 | -1.49 | -2.89% | 49.85 | 51.37 | 46695 | 23565.87 | 2.97% | 0.00 |
胜蓝股份(300843)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。
