| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 50.60 | 51.59 | 0.72 | 1.42% | 50.02 | 52.00 | 56047 | 28718.29 | 3.57% | 0.00 |
| 2025-10-14 | 52.60 | 50.87 | -1.79 | -3.40% | 50.73 | 54.19 | 67666 | 35359.14 | 4.31% | 2.00 |
| 2025-10-13 | 49.51 | 52.66 | -0.24 | -0.45% | 48.11 | 54.84 | 103003 | 53904.40 | 6.56% | 13.00 |
| 2025-10-10 | 54.25 | 52.90 | -1.83 | -3.34% | 52.25 | 54.72 | 103560 | 55206.96 | 6.59% | 0.00 |
| 2025-10-09 | 56.24 | 54.73 | -1.51 | -2.68% | 54.56 | 59.01 | 130857 | 74424.16 | 8.33% | 5.00 |
| 2025-09-30 | 58.67 | 56.24 | -2.03 | -3.48% | 55.53 | 58.80 | 108717 | 61578.23 | 6.92% | 2.00 |
| 2025-09-29 | 55.47 | 58.27 | 2.91 | 5.26% | 55.12 | 59.50 | 116489 | 66989.66 | 7.42% | 15.00 |
| 2025-09-26 | 58.07 | 55.36 | -3.09 | -5.29% | 55.36 | 60.60 | 112871 | 64592.44 | 7.19% | 19.00 |
| 2025-09-25 | 55.22 | 58.45 | 3.27 | 5.93% | 55.22 | 59.90 | 162698 | 93971.06 | 10.36% | 10.00 |
| 2025-09-24 | 55.96 | 55.18 | -1.86 | -3.26% | 54.30 | 56.39 | 112372 | 62055.41 | 7.15% | 10.00 |
| 2025-09-23 | 61.10 | 57.04 | -4.15 | -6.78% | 55.21 | 61.98 | 168073 | 97042.02 | 10.70% | 19.00 |
| 2025-09-22 | 57.92 | 61.19 | 3.37 | 5.83% | 57.50 | 62.08 | 150280 | 91331.34 | 9.57% | 12.00 |
| 2025-09-19 | 59.34 | 57.92 | -1.92 | -3.21% | 57.51 | 60.30 | 107852 | 63314.86 | 6.87% | 13.00 |
| 2025-09-18 | 59.25 | 59.84 | -0.34 | -0.56% | 58.66 | 62.96 | 219317 | 132722.70 | 13.96% | 14.00 |
| 2025-09-17 | 53.66 | 60.18 | 6.48 | 12.07% | 53.50 | 64.01 | 281117 | 165848.42 | 17.90% | 15.00 |
| 2025-09-16 | 52.50 | 53.70 | 0.86 | 1.63% | 51.97 | 54.07 | 101508 | 53983.11 | 6.46% | 4.00 |
| 2025-09-15 | 54.00 | 52.84 | -2.21 | -4.01% | 52.28 | 54.49 | 113828 | 60337.40 | 7.25% | 0.00 |
| 2025-09-12 | 56.47 | 55.05 | -2.32 | -4.04% | 55.00 | 57.75 | 138842 | 77827.56 | 8.84% | 19.00 |
| 2025-09-11 | 55.25 | 57.37 | 1.97 | 3.56% | 53.43 | 58.40 | 161152 | 90369.25 | 10.26% | 6.00 |
| 2025-09-10 | 55.00 | 55.40 | 1.30 | 2.40% | 53.99 | 56.98 | 138626 | 77281.82 | 8.82% | 29.00 |
| 2025-09-09 | 55.02 | 54.10 | -1.92 | -3.43% | 53.81 | 57.87 | 110200 | 60770.57 | 7.02% | 1.00 |
| 2025-09-08 | 60.00 | 56.02 | -0.53 | -0.94% | 54.85 | 60.30 | 166503 | 95288.30 | 10.60% | 11.00 |
| 2025-09-05 | 55.84 | 56.55 | 3.15 | 5.90% | 52.25 | 57.69 | 154863 | 85640.91 | 9.86% | 16.00 |
| 2025-09-04 | 55.01 | 53.40 | -0.80 | -1.48% | 51.57 | 60.50 | 189034 | 106960.74 | 12.03% | 3.00 |
| 2025-09-03 | 57.52 | 54.20 | -3.60 | -6.23% | 53.68 | 57.81 | 131235 | 72822.80 | 8.35% | 14.00 |
| 2025-09-02 | 63.50 | 57.80 | -7.23 | -11.12% | 55.36 | 66.66 | 184176 | 111299.91 | 11.72% | 27.00 |
| 2025-09-01 | 63.59 | 65.03 | 1.44 | 2.26% | 61.50 | 65.81 | 158717 | 101422.93 | 10.10% | 21.00 |
| 2025-08-29 | 63.63 | 63.59 | -1.31 | -2.02% | 59.70 | 65.10 | 167806 | 104033.05 | 10.68% | 20.00 |
| 2025-08-28 | 53.11 | 64.90 | 9.56 | 17.28% | 51.98 | 66.38 | 258057 | 152201.61 | 16.57% | 8.00 |
| 2025-08-27 | 52.40 | 55.34 | 2.54 | 4.81% | 50.90 | 56.60 | 195031 | 105883.91 | 12.53% | 2.00 |
| 2025-08-26 | 54.54 | 52.80 | -1.68 | -3.08% | 52.50 | 55.98 | 169207 | 91406.55 | 10.87% | 41.00 |
| 2025-08-25 | 55.98 | 54.48 | -2.14 | -3.78% | 53.01 | 56.82 | 193659 | 105659.20 | 12.44% | 10.00 |
| 2025-08-22 | 48.00 | 56.62 | 7.81 | 16.00% | 48.00 | 58.17 | 259829 | 136135.19 | 16.69% | 2.00 |
| 2025-08-21 | 46.81 | 48.81 | 2.11 | 4.52% | 44.83 | 50.66 | 191981 | 91303.84 | 12.33% | 15.00 |
| 2025-08-20 | 47.93 | 46.70 | -2.60 | -5.27% | 45.00 | 47.93 | 150526 | 69807.24 | 9.67% | 6.00 |
| 2025-08-19 | 48.81 | 49.30 | -2.70 | -5.19% | 47.81 | 50.45 | 212386 | 104086.84 | 13.64% | 23.00 |
| 2025-08-18 | 44.56 | 52.00 | 7.08 | 15.76% | 44.37 | 52.60 | 280152 | 134275.92 | 17.99% | 3.00 |
| 2025-08-15 | 42.01 | 44.92 | 4.58 | 11.35% | 40.90 | 46.68 | 273940 | 119048.48 | 17.59% | 12.00 |
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。
