| 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 | 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 |
| 2025-11-21 | 17.33 | 16.24 | -1.41 | -7.99% | 16.17 | 17.99 | 125368 | 21023.31 | 10.60% | 0.00 |
| 2025-11-20 | 17.70 | 17.65 | 0.14 | 0.80% | 17.20 | 18.40 | 165151 | 29227.70 | 13.97% | 0.00 |
| 2025-11-19 | 19.42 | 17.51 | -2.34 | -11.79% | 16.40 | 19.42 | 261798 | 47845.87 | 22.14% | 0.00 |
| 2025-11-13 | 18.32 | 19.85 | 1.57 | 8.59% | 18.06 | 20.20 | 228703 | 44366.38 | 19.34% | 0.00 |
| 2025-11-12 | 17.46 | 18.28 | 1.06 | 6.16% | 17.19 | 18.65 | 153820 | 27650.28 | 13.01% | 3.00 |
| 2025-11-11 | 17.57 | 17.22 | -0.28 | -1.60% | 17.16 | 17.60 | 39018 | 6754.66 | 3.30% | 0.00 |
| 2025-11-10 | 17.70 | 17.50 | -0.03 | -0.17% | 17.26 | 17.73 | 46290 | 8089.30 | 3.91% | 0.00 |
| 2025-11-07 | 17.87 | 17.53 | -0.19 | -1.07% | 17.39 | 17.92 | 64495 | 11357.33 | 5.45% | 0.00 |
| 2025-11-06 | 17.23 | 17.72 | 0.58 | 3.38% | 17.12 | 18.18 | 106807 | 18769.46 | 9.03% | 0.00 |
| 2025-11-05 | 16.96 | 17.14 | -0.04 | -0.23% | 16.61 | 17.25 | 59530 | 10163.69 | 5.03% | 0.00 |
| 2025-11-04 | 17.61 | 17.18 | -0.59 | -3.32% | 17.03 | 17.80 | 81506 | 14131.42 | 6.89% | 0.00 |
| 2025-11-03 | 18.19 | 17.77 | -0.07 | -0.39% | 17.70 | 18.25 | 104178 | 18703.91 | 8.81% | 0.00 |
| 2025-10-31 | 16.45 | 17.84 | 1.34 | 8.12% | 16.45 | 18.22 | 179127 | 31610.48 | 15.15% | 0.00 |
| 2025-10-30 | 16.45 | 16.50 | 0.45 | 2.80% | 16.28 | 17.00 | 167829 | 27892.78 | 14.19% | 0.00 |
| 2025-10-29 | 16.39 | 16.05 | -0.35 | -2.13% | 15.84 | 16.42 | 61287 | 9810.65 | 5.18% | 0.00 |
| 2025-10-28 | 16.56 | 16.40 | -0.16 | -0.97% | 16.10 | 16.56 | 75103 | 12288.11 | 6.35% | 0.00 |
| 2025-10-27 | 17.75 | 16.56 | -1.05 | -5.96% | 16.41 | 17.83 | 127917 | 21522.64 | 10.82% | 0.00 |
| 2025-10-24 | 17.95 | 17.61 | -0.21 | -1.18% | 17.20 | 17.95 | 84633 | 14815.54 | 7.16% | 0.00 |
| 2025-10-23 | 17.99 | 17.82 | -0.17 | -0.94% | 17.33 | 17.99 | 62439 | 11041.22 | 5.28% | 0.00 |
| 2025-10-22 | 18.57 | 17.99 | -0.56 | -3.02% | 17.86 | 18.60 | 86342 | 15688.40 | 7.30% | 0.00 |
| 2025-10-21 | 18.99 | 18.55 | -0.42 | -2.21% | 18.31 | 19.28 | 120006 | 22450.55 | 10.15% | 0.00 |
| 2025-10-20 | 19.31 | 18.97 | -0.26 | -1.35% | 18.82 | 19.55 | 95297 | 18261.53 | 8.06% | 0.00 |
| 2025-10-17 | 18.86 | 19.23 | 0.50 | 2.67% | 18.75 | 19.80 | 138439 | 26758.38 | 11.71% | 4.00 |
| 2025-10-16 | 18.46 | 18.73 | -0.08 | -0.43% | 18.20 | 19.18 | 177293 | 33067.53 | 14.99% | 0.00 |
| 2025-10-15 | 19.34 | 18.81 | -0.02 | -0.11% | 18.75 | 20.50 | 249514 | 49293.85 | 21.10% | 4.00 |
| 2025-10-14 | 19.12 | 18.83 | -0.48 | -2.49% | 18.50 | 19.80 | 127276 | 24103.31 | 10.76% | 0.00 |
| 2025-10-13 | 16.78 | 19.31 | 1.51 | 8.48% | 16.78 | 19.38 | 187515 | 34959.49 | 15.86% | 0.00 |
| 2025-10-10 | 19.10 | 17.80 | -1.41 | -7.34% | 17.23 | 19.45 | 183791 | 33611.70 | 15.54% | 0.00 |
| 2025-10-09 | 17.86 | 19.21 | 1.26 | 7.02% | 17.86 | 19.22 | 171948 | 32532.17 | 14.54% | 0.00 |
| 2025-09-30 | 17.18 | 17.95 | 0.75 | 4.36% | 17.01 | 18.75 | 137374 | 24867.61 | 11.62% | 0.00 |
| 2025-09-29 | 16.42 | 17.20 | 0.79 | 4.81% | 16.03 | 17.24 | 144125 | 24420.96 | 12.19% | 0.00 |
| 2025-09-26 | 16.10 | 16.41 | 0.16 | 0.98% | 15.00 | 16.86 | 141354 | 23318.48 | 11.95% | 0.00 |
| 2025-09-25 | 15.76 | 16.25 | 0.51 | 3.24% | 15.67 | 16.68 | 148101 | 24208.91 | 12.53% | 0.00 |
| 2025-09-24 | 14.50 | 15.74 | 1.14 | 7.81% | 14.38 | 15.89 | 135101 | 20926.29 | 11.43% | 1.00 |
| 2025-09-23 | 14.66 | 14.60 | -0.07 | -0.48% | 14.03 | 14.77 | 59715 | 8572.71 | 5.05% | 0.00 |
| 2025-09-22 | 14.88 | 14.67 | -0.20 | -1.34% | 14.46 | 14.88 | 30596 | 4472.23 | 2.59% | 0.00 |
| 2025-09-19 | 14.69 | 14.87 | 0.18 | 1.23% | 14.51 | 14.87 | 39882 | 5869.18 | 3.37% | 0.00 |
| 2025-09-18 | 15.16 | 14.69 | -0.44 | -2.91% | 14.60 | 15.18 | 63614 | 9519.86 | 5.38% | 0.00 |
| 2025-09-17 | 15.29 | 15.13 | -0.24 | -1.56% | 15.11 | 15.36 | 43524 | 6621.46 | 3.68% | 0.00 |
| 2025-09-16 | 15.22 | 15.37 | 0.15 | 0.99% | 15.08 | 15.46 | 50477 | 7708.04 | 4.27% | 0.00 |
| 2025-09-15 | 15.19 | 15.22 | 0.04 | 0.26% | 14.91 | 15.26 | 49176 | 7407.27 | 4.16% | 0.00 |
| 2025-09-12 | 15.68 | 15.18 | -0.50 | -3.19% | 15.17 | 15.68 | 66007 | 10168.80 | 5.58% | 0.00 |
| 2025-09-11 | 15.74 | 15.68 | 0.02 | 0.13% | 15.36 | 15.76 | 76696 | 11966.52 | 6.49% | 0.00 |
| 2025-09-10 | 15.20 | 15.66 | 0.46 | 3.03% | 15.09 | 15.78 | 103261 | 16061.48 | 8.73% | 0.00 |
| 2025-09-09 | 15.61 | 15.20 | -0.19 | -1.23% | 15.02 | 15.65 | 95531 | 14686.08 | 8.08% | 0.00 |
| 2025-09-08 | 14.26 | 15.39 | 1.14 | 8.00% | 14.16 | 15.49 | 137145 | 20445.33 | 11.60% | 0.00 |
| 2025-09-05 | 14.14 | 14.25 | 0.12 | 0.85% | 13.96 | 14.25 | 41197 | 5830.68 | 3.48% | 0.00 |
| 2025-09-04 | 13.96 | 14.13 | 0.18 | 1.29% | 13.92 | 14.32 | 57053 | 8069.86 | 4.83% | 0.00 |
| 2025-09-03 | 14.30 | 13.95 | -0.35 | -2.45% | 13.85 | 14.36 | 53858 | 7604.56 | 4.55% | 0.00 |
| 2025-09-02 | 14.56 | 14.30 | -0.26 | -1.79% | 14.07 | 14.62 | 61567 | 8764.93 | 5.21% | 0.00 |
| 2025-09-01 | 14.72 | 14.56 | -0.04 | -0.27% | 14.44 | 14.81 | 57920 | 8468.44 | 4.90% | 0.00 |
| 2025-08-29 | 14.89 | 14.60 | -0.13 | -0.88% | 14.58 | 15.05 | 46401 | 6842.74 | 3.92% | 0.00 |
| 2025-08-28 | 14.85 | 14.73 | -0.08 | -0.54% | 14.14 | 14.97 | 95229 | 13875.19 | 8.05% | 0.00 |
| 2025-08-27 | 15.36 | 14.81 | -0.56 | -3.64% | 14.80 | 15.38 | 84930 | 12809.25 | 7.18% | 0.00 |
| 2025-08-26 | 15.41 | 15.37 | -0.03 | -0.19% | 15.30 | 15.46 | 74002 | 11366.46 | 6.26% | 0.00 |
| 2025-08-25 | 15.48 | 15.40 | -0.08 | -0.52% | 15.31 | 15.60 | 79163 | 12211.69 | 6.69% | 3.00 |
| 2025-08-22 | 15.59 | 15.48 | -0.08 | -0.51% | 15.27 | 15.62 | 77386 | 11934.61 | 6.54% | 0.00 |
| 2025-08-21 | 15.48 | 15.56 | 0.09 | 0.58% | 15.47 | 15.90 | 95319 | 14928.85 | 8.06% | 0.00 |
| 2025-08-20 | 15.48 | 15.47 | -0.08 | -0.51% | 15.29 | 15.59 | 68631 | 10578.95 | 5.80% | 0.00 |
| 2025-08-19 | 15.60 | 15.55 | -0.05 | -0.32% | 15.44 | 15.75 | 78223 | 12185.65 | 6.62% | 0.00 |
| 2025-08-18 | 15.20 | 15.60 | 0.32 | 2.09% | 15.19 | 16.15 | 162660 | 25572.65 | 13.76% | 0.00 |
| 2025-08-15 | 15.01 | 15.28 | 0.16 | 1.06% | 14.98 | 15.28 | 90363 | 13671.11 | 7.64% | 12.00 |
| 2025-08-14 | 15.58 | 15.12 | -0.44 | -2.83% | 15.10 | 15.62 | 104560 | 16059.26 | 8.84% | 0.00 |
| 2025-08-13 | 15.75 | 15.56 | -0.18 | -1.14% | 15.50 | 15.84 | 88570 | 13818.68 | 7.49% | 0.00 |
| 2025-08-12 | 15.62 | 15.74 | 0.04 | 0.25% | 15.54 | 15.90 | 97328 | 15321.91 | 8.23% | 0.00 |
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。
