| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.00 | 23.24 | 0.24 | 1.04% | 22.90 | 24.07 | 120800 | 28406.45 | 10.22% | 0.00 |
| 2026-03-24 | 21.66 | 23.00 | 1.79 | 8.44% | 21.31 | 23.02 | 126914 | 28086.59 | 10.73% | 0.00 |
| 2026-03-23 | 21.23 | 21.21 | -0.88 | -3.98% | 21.05 | 22.59 | 113703 | 24630.24 | 9.62% | 0.00 |
| 2026-03-20 | 24.02 | 22.09 | -1.96 | -8.15% | 22.00 | 24.25 | 142327 | 32634.97 | 12.04% | 0.00 |
| 2026-03-19 | 24.07 | 24.05 | -0.09 | -0.37% | 23.57 | 24.66 | 120379 | 28947.55 | 10.18% | 0.00 |
| 2026-03-18 | 23.11 | 24.14 | 1.03 | 4.46% | 23.11 | 24.29 | 108786 | 25890.62 | 9.20% | 0.00 |
| 2026-03-17 | 23.61 | 23.11 | -0.23 | -0.99% | 22.75 | 24.00 | 121541 | 28524.43 | 10.28% | 0.00 |
| 2026-03-16 | 22.22 | 23.34 | 1.11 | 4.99% | 21.85 | 23.48 | 110668 | 25296.62 | 9.36% | 0.00 |
| 2026-03-13 | 23.09 | 22.23 | -0.69 | -3.01% | 22.00 | 23.62 | 87461 | 19876.93 | 7.40% | 0.00 |
| 2026-03-12 | 22.78 | 22.92 | 0.11 | 0.48% | 22.42 | 23.55 | 104578 | 24009.38 | 8.84% | 0.00 |
| 2026-03-11 | 22.46 | 22.81 | 0.33 | 1.47% | 22.15 | 23.15 | 82147 | 18560.03 | 6.95% | 3.00 |
| 2026-03-10 | 21.90 | 22.48 | 0.71 | 3.26% | 21.70 | 22.75 | 82230 | 18357.38 | 6.95% | 0.00 |
| 2026-03-09 | 21.09 | 21.77 | 0.47 | 2.21% | 20.51 | 22.03 | 85536 | 18199.26 | 7.23% | 0.00 |
| 2026-03-06 | 20.83 | 21.30 | 0.77 | 3.75% | 20.37 | 21.80 | 132567 | 28167.56 | 11.21% | 0.00 |
| 2026-03-05 | 22.54 | 20.53 | -1.82 | -8.14% | 19.60 | 22.57 | 241668 | 50073.75 | 20.44% | 0.00 |
| 2026-03-04 | 21.79 | 22.35 | 0.25 | 1.13% | 21.11 | 22.65 | 131061 | 29014.76 | 11.08% | 0.00 |
| 2026-03-03 | 22.17 | 22.10 | -0.01 | -0.05% | 22.06 | 23.37 | 195848 | 44475.04 | 16.56% | 0.00 |
| 2026-03-02 | 21.40 | 22.11 | 0.12 | 0.55% | 21.11 | 23.33 | 235760 | 51906.37 | 19.94% | 0.00 |
| 2026-02-27 | 19.04 | 21.99 | 2.89 | 15.13% | 19.00 | 22.60 | 203881 | 42755.40 | 17.24% | 3.00 |
| 2026-02-26 | 19.25 | 19.10 | -0.13 | -0.68% | 18.89 | 19.32 | 60116 | 11468.62 | 5.08% | 0.00 |
| 2026-02-25 | 19.51 | 19.23 | 0.01 | 0.05% | 18.93 | 19.60 | 87892 | 16981.67 | 7.43% | 0.00 |
| 2026-02-24 | 18.97 | 19.22 | 0.39 | 2.07% | 18.90 | 19.38 | 42710 | 8201.39 | 3.61% | 0.00 |
| 2026-02-13 | 19.02 | 18.83 | -0.03 | -0.16% | 18.70 | 19.08 | 33694 | 6377.51 | 2.85% | 0.00 |
| 2026-02-12 | 18.89 | 18.86 | 0.09 | 0.48% | 18.58 | 19.20 | 55243 | 10434.89 | 4.67% | 0.00 |
| 2026-02-11 | 18.80 | 18.77 | -0.04 | -0.21% | 18.76 | 19.13 | 31442 | 5950.43 | 2.66% | 0.00 |
| 2026-02-10 | 18.96 | 18.81 | -0.02 | -0.11% | 18.70 | 19.18 | 41744 | 7896.96 | 3.53% | 0.00 |
| 2026-02-09 | 18.91 | 18.83 | 0.10 | 0.53% | 18.46 | 18.95 | 46073 | 8627.02 | 3.90% | 0.00 |
| 2026-02-06 | 18.37 | 18.73 | 0.15 | 0.81% | 18.35 | 19.13 | 50472 | 9472.63 | 4.27% | 0.00 |
| 2026-02-05 | 18.41 | 18.58 | 0.05 | 0.27% | 18.15 | 18.81 | 40103 | 7438.72 | 3.39% | 0.00 |
| 2026-02-04 | 18.30 | 18.53 | 0.48 | 2.66% | 17.85 | 18.81 | 65663 | 12092.05 | 5.55% | 0.00 |
| 2026-02-03 | 17.83 | 18.05 | 0.39 | 2.21% | 17.51 | 18.35 | 59491 | 10735.99 | 5.03% | 0.00 |
| 2026-02-02 | 17.78 | 17.66 | 0.08 | 0.46% | 17.59 | 18.62 | 76812 | 13885.12 | 6.50% | 0.00 |
| 2026-01-30 | 17.30 | 17.58 | 0.27 | 1.56% | 16.87 | 17.74 | 80473 | 13900.35 | 6.81% | 0.00 |
| 2026-01-29 | 17.57 | 17.31 | -0.34 | -1.93% | 17.11 | 17.99 | 65500 | 11484.84 | 5.54% | 0.00 |
| 2026-01-28 | 18.30 | 17.65 | -0.35 | -1.94% | 17.49 | 18.30 | 74877 | 13313.17 | 6.33% | 0.00 |
| 2026-01-27 | 18.70 | 18.00 | -0.70 | -3.74% | 17.91 | 18.83 | 95244 | 17307.15 | 8.05% | 0.00 |
| 2026-01-26 | 20.18 | 18.70 | -1.74 | -8.51% | 18.15 | 20.26 | 160627 | 30572.10 | 13.58% | 0.00 |
| 2026-01-23 | 20.13 | 20.44 | 0.43 | 2.15% | 19.99 | 20.77 | 68618 | 13977.21 | 5.80% | 0.00 |
| 2026-01-22 | 20.04 | 20.01 | 0.02 | 0.10% | 19.81 | 20.15 | 41224 | 8228.66 | 3.49% | 0.00 |
| 2026-01-21 | 19.63 | 19.99 | 0.25 | 1.27% | 19.30 | 20.15 | 54161 | 10713.13 | 4.58% | 0.00 |
| 2026-01-20 | 20.24 | 19.74 | -0.27 | -1.35% | 19.54 | 20.25 | 60074 | 11901.41 | 5.08% | 0.00 |
| 2026-01-19 | 19.63 | 20.01 | 0.48 | 2.46% | 19.38 | 20.21 | 71385 | 14153.51 | 6.04% | 0.00 |
| 2026-01-16 | 19.65 | 19.53 | 0.05 | 0.26% | 19.44 | 20.04 | 67916 | 13361.55 | 5.74% | 0.00 |
| 2026-01-15 | 19.81 | 19.48 | -0.47 | -2.36% | 19.23 | 19.95 | 66613 | 12952.07 | 5.63% | 0.00 |
| 2026-01-14 | 20.34 | 19.95 | -0.47 | -2.30% | 19.67 | 20.46 | 102494 | 20602.38 | 8.67% | 0.00 |
| 2026-01-13 | 20.95 | 20.42 | -0.53 | -2.53% | 20.31 | 21.00 | 76067 | 15697.52 | 6.43% | 0.00 |
| 2026-01-12 | 20.77 | 20.95 | -0.05 | -0.24% | 20.03 | 21.66 | 135263 | 27980.94 | 11.44% | 0.00 |
| 2026-01-09 | 21.50 | 21.00 | -0.50 | -2.33% | 20.50 | 21.51 | 138207 | 28936.23 | 11.69% | 0.00 |
| 2026-01-08 | 19.86 | 21.50 | 1.45 | 7.23% | 19.78 | 21.67 | 163988 | 34762.30 | 13.87% | 0.00 |
| 2026-01-07 | 20.79 | 20.05 | -0.94 | -4.48% | 19.92 | 21.05 | 156999 | 31988.43 | 13.28% | 0.00 |
| 2026-01-06 | 18.80 | 20.99 | 2.37 | 12.73% | 18.55 | 21.64 | 283333 | 57923.42 | 23.96% | 0.00 |
| 2026-01-05 | 18.42 | 18.62 | 0.21 | 1.14% | 18.08 | 19.28 | 126427 | 23625.54 | 10.69% | 0.00 |
| 2025-12-31 | 18.53 | 18.41 | 0.01 | 0.05% | 18.18 | 18.70 | 60040 | 11030.46 | 5.08% | 0.00 |
| 2025-12-30 | 18.91 | 18.40 | -0.56 | -2.95% | 18.33 | 19.15 | 75436 | 14094.88 | 6.38% | 0.00 |
| 2025-12-29 | 18.62 | 18.96 | 0.73 | 4.00% | 18.59 | 19.80 | 125524 | 24010.17 | 10.62% | 0.00 |
| 2025-12-26 | 18.10 | 18.23 | 0.17 | 0.94% | 17.90 | 18.59 | 71592 | 13106.65 | 6.05% | 0.00 |
| 2025-12-25 | 18.11 | 18.06 | 0.06 | 0.33% | 17.87 | 18.25 | 43892 | 7917.76 | 3.71% | 0.00 |
| 2025-12-24 | 17.63 | 18.00 | 0.45 | 2.56% | 17.27 | 18.15 | 62423 | 11037.96 | 5.28% | 0.00 |
| 2025-12-23 | 17.57 | 17.55 | 0.00 | 0.00% | 17.25 | 17.70 | 51644 | 9023.12 | 4.37% | 0.00 |
| 2025-12-22 | 16.98 | 17.55 | 0.44 | 2.57% | 16.81 | 18.28 | 123499 | 21885.21 | 10.44% | 0.00 |
| 2025-12-19 | 16.64 | 17.11 | 0.76 | 4.65% | 16.32 | 17.16 | 57462 | 9621.65 | 4.86% | 0.00 |
| 2025-12-18 | 16.35 | 16.35 | -0.16 | -0.97% | 16.34 | 16.85 | 61757 | 10251.22 | 5.22% | 0.00 |
| 2025-12-17 | 16.28 | 16.51 | 0.59 | 3.71% | 15.76 | 16.55 | 47931 | 7736.66 | 4.05% | 0.00 |
| 2025-12-16 | 16.25 | 15.92 | -0.28 | -1.73% | 15.77 | 16.25 | 36995 | 5908.46 | 3.13% | 0.00 |
| 2025-12-15 | 15.90 | 16.20 | 0.31 | 1.95% | 15.71 | 16.34 | 48917 | 7889.97 | 4.14% | 0.00 |
| 2025-12-12 | 16.22 | 15.89 | -0.23 | -1.43% | 15.86 | 16.34 | 43836 | 7056.55 | 3.71% | 0.00 |
| 2025-12-11 | 16.79 | 16.12 | -0.57 | -3.42% | 16.10 | 16.79 | 49678 | 8128.79 | 4.20% | 0.00 |
| 2025-12-10 | 16.46 | 16.69 | 0.31 | 1.89% | 16.38 | 17.07 | 65465 | 10997.78 | 5.54% | 0.00 |
| 2025-12-09 | 16.72 | 16.38 | -0.33 | -1.97% | 16.33 | 16.83 | 40537 | 6703.88 | 3.43% | 0.00 |
| 2025-12-08 | 16.96 | 16.71 | -0.09 | -0.54% | 16.52 | 17.05 | 47260 | 7878.52 | 4.00% | 0.00 |
| 2025-12-05 | 16.58 | 16.80 | 0.24 | 1.45% | 16.35 | 16.97 | 45095 | 7497.86 | 3.81% | 0.00 |
| 2025-12-04 | 16.86 | 16.56 | -0.29 | -1.72% | 16.37 | 16.99 | 62059 | 10317.64 | 5.25% | 0.00 |
| 2025-12-03 | 16.93 | 16.85 | -0.06 | -0.35% | 16.66 | 17.01 | 44891 | 7548.44 | 3.80% | 0.00 |
| 2025-12-02 | 17.16 | 16.91 | -0.24 | -1.40% | 16.81 | 17.34 | 59205 | 10072.90 | 5.01% | 0.00 |
| 2025-12-01 | 17.57 | 17.15 | -0.42 | -2.39% | 17.00 | 17.95 | 71289 | 12397.21 | 6.03% | 0.00 |
| 2025-11-28 | 16.87 | 17.57 | 0.69 | 4.09% | 16.85 | 17.68 | 71247 | 12401.05 | 6.03% | 0.00 |
| 2025-11-27 | 17.08 | 16.88 | -0.28 | -1.63% | 16.83 | 17.21 | 55621 | 9459.07 | 4.70% | 0.00 |
| 2025-11-26 | 17.12 | 17.16 | 0.05 | 0.29% | 17.02 | 17.92 | 77369 | 13478.20 | 6.54% | 0.00 |
| 2025-11-25 | 17.23 | 17.11 | 0.22 | 1.30% | 16.58 | 17.48 | 69742 | 11979.43 | 5.90% | 0.00 |
| 2025-11-24 | 16.60 | 16.89 | 0.65 | 4.00% | 16.50 | 17.29 | 107726 | 18228.85 | 9.11% | 4.00 |
华蓝集团(301027)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。
