| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 38.51 | 40.34 | 1.18 | 3.01% | 38.51 | 43.70 | 305991 | 126397.65 | 19.65% | 1.00 |
| 2025-08-13 | 34.91 | 39.16 | 4.46 | 12.85% | 34.49 | 40.00 | 320201 | 120066.67 | 20.57% | 16.00 |
| 2025-08-12 | 35.01 | 34.70 | -0.50 | -1.42% | 34.50 | 35.49 | 117985 | 41101.45 | 7.58% | 4.00 |
| 2025-08-11 | 34.85 | 35.20 | 0.34 | 0.98% | 34.79 | 35.49 | 160637 | 56441.69 | 10.32% | 2.00 |
| 2025-08-08 | 35.51 | 34.86 | -2.04 | -5.53% | 34.46 | 36.20 | 264322 | 92421.54 | 16.98% | 0.00 |
| 2025-08-07 | 33.10 | 36.90 | 4.11 | 12.53% | 33.10 | 39.35 | 359166 | 135279.75 | 23.07% | 0.00 |
| 2025-08-06 | 33.00 | 32.79 | -0.16 | -0.49% | 32.45 | 33.03 | 66377 | 21759.27 | 4.26% | 0.00 |
| 2025-08-05 | 31.91 | 32.95 | 1.18 | 3.71% | 31.62 | 33.05 | 110647 | 35883.89 | 7.11% | 1.00 |
| 2025-08-04 | 31.28 | 31.77 | 0.68 | 2.19% | 31.00 | 31.77 | 50158 | 15830.12 | 3.22% | 3.00 |
| 2025-08-01 | 30.91 | 31.09 | 0.12 | 0.39% | 30.65 | 31.48 | 38032 | 11846.00 | 2.44% | 0.00 |
| 2025-07-31 | 30.99 | 30.97 | -0.01 | -0.03% | 30.78 | 31.88 | 61742 | 19403.47 | 3.97% | 4.00 |
| 2025-07-30 | 31.41 | 30.98 | -0.61 | -1.93% | 30.60 | 31.50 | 34240 | 10608.66 | 2.20% | 0.00 |
| 2025-07-29 | 30.91 | 31.59 | 0.54 | 1.74% | 30.76 | 31.69 | 47328 | 14809.24 | 3.04% | 0.00 |
| 2025-07-28 | 31.12 | 31.05 | 0.08 | 0.26% | 30.90 | 31.34 | 28888 | 8992.34 | 1.86% | 0.00 |
| 2025-07-25 | 30.76 | 30.97 | 0.17 | 0.55% | 30.64 | 31.00 | 30587 | 9431.49 | 1.96% | 0.00 |
| 2025-07-24 | 30.53 | 30.80 | 0.30 | 0.98% | 30.53 | 30.96 | 28487 | 8765.58 | 1.83% | 0.00 |
| 2025-07-23 | 31.20 | 30.50 | -0.96 | -3.05% | 30.50 | 31.28 | 53012 | 16299.76 | 3.40% | 0.00 |
| 2025-07-22 | 31.69 | 31.46 | -0.25 | -0.79% | 31.30 | 32.35 | 53055 | 16838.41 | 3.41% | 1.00 |
| 2025-07-21 | 31.58 | 31.71 | 0.10 | 0.32% | 31.24 | 31.82 | 41351 | 13025.38 | 2.66% | 110.00 |
| 2025-07-18 | 32.05 | 31.61 | -0.44 | -1.37% | 31.38 | 32.22 | 47196 | 14934.35 | 3.03% | 0.00 |
| 2025-07-17 | 31.60 | 32.05 | 0.46 | 1.46% | 31.28 | 32.20 | 58554 | 18709.48 | 3.76% | 0.00 |
| 2025-07-16 | 31.39 | 31.59 | 0.20 | 0.64% | 31.08 | 32.17 | 60427 | 19211.05 | 3.88% | 2.00 |
| 2025-07-15 | 31.12 | 31.39 | 0.10 | 0.32% | 31.06 | 31.96 | 43403 | 13691.34 | 2.79% | 0.00 |
| 2025-07-14 | 31.17 | 31.29 | -0.03 | -0.10% | 30.92 | 31.57 | 31115 | 9727.96 | 2.00% | 0.00 |
| 2025-07-11 | 32.24 | 31.32 | -0.41 | -1.29% | 31.11 | 32.32 | 53652 | 16920.78 | 3.45% | 0.00 |
| 2025-07-10 | 31.71 | 31.73 | 0.13 | 0.41% | 31.42 | 32.44 | 69177 | 22082.03 | 4.44% | 3.00 |
| 2025-07-09 | 31.68 | 31.60 | -0.10 | -0.32% | 31.43 | 31.90 | 54276 | 17188.63 | 3.49% | 10.00 |
| 2025-07-08 | 31.15 | 31.70 | 0.58 | 1.86% | 30.75 | 31.86 | 79320 | 25047.72 | 5.09% | 0.00 |
| 2025-07-07 | 30.60 | 31.12 | 0.37 | 1.20% | 30.00 | 31.59 | 62701 | 19255.89 | 4.03% | 2.00 |
| 2025-07-04 | 31.00 | 30.75 | -0.33 | -1.06% | 30.66 | 31.89 | 77765 | 24366.34 | 4.99% | 0.00 |
| 2025-07-03 | 30.39 | 31.08 | 0.62 | 2.04% | 30.39 | 31.36 | 56115 | 17343.77 | 3.60% | 87.00 |
| 2025-07-02 | 31.20 | 30.46 | -0.72 | -2.31% | 30.06 | 31.20 | 45612 | 13853.20 | 2.93% | 0.00 |
| 2025-07-01 | 31.52 | 31.18 | -0.51 | -1.61% | 30.81 | 31.52 | 51834 | 16135.69 | 3.33% | 1.00 |
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。
