| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.15 | 24.03 | -1.39 | -5.47% | 23.76 | 25.20 | 164443 | 40029.80 | 10.60% | 7.00 |
| 2026-03-25 | 25.56 | 25.42 | -0.08 | -0.31% | 25.14 | 26.63 | 157739 | 40631.04 | 10.17% | 9.00 |
| 2026-03-24 | 26.05 | 25.50 | 0.11 | 0.43% | 24.44 | 26.19 | 144378 | 36111.70 | 9.31% | 0.00 |
| 2026-03-23 | 25.81 | 25.39 | -1.34 | -5.01% | 25.02 | 26.60 | 161940 | 41589.89 | 10.44% | 0.00 |
| 2026-03-20 | 28.27 | 26.73 | -1.32 | -4.71% | 26.70 | 28.38 | 171614 | 47002.77 | 11.06% | 2.00 |
| 2026-03-19 | 28.80 | 28.05 | -1.60 | -5.40% | 27.92 | 28.80 | 227254 | 64301.75 | 14.65% | 0.00 |
| 2026-03-18 | 28.48 | 29.65 | 1.01 | 3.53% | 28.16 | 29.73 | 363968 | 105959.39 | 23.46% | 9.00 |
| 2026-03-17 | 28.30 | 28.64 | 0.18 | 0.63% | 27.72 | 29.14 | 253165 | 72616.95 | 16.32% | 10.00 |
| 2026-03-16 | 26.37 | 28.46 | 2.09 | 7.93% | 26.20 | 28.66 | 260157 | 72365.31 | 16.77% | 20.00 |
| 2026-03-13 | 26.43 | 26.37 | -0.28 | -1.05% | 26.18 | 27.07 | 84290 | 22388.87 | 5.43% | 0.00 |
| 2026-03-12 | 27.06 | 26.65 | -0.65 | -2.38% | 26.39 | 27.37 | 84219 | 22565.90 | 5.43% | 0.00 |
| 2026-03-11 | 27.73 | 27.30 | -0.61 | -2.19% | 27.21 | 28.19 | 125454 | 34747.39 | 8.09% | 1.00 |
| 2026-03-10 | 27.15 | 27.91 | 1.36 | 5.12% | 26.94 | 28.25 | 162138 | 44900.01 | 10.45% | 57.00 |
| 2026-03-09 | 25.65 | 26.55 | 0.07 | 0.26% | 25.61 | 26.68 | 99215 | 25907.10 | 6.40% | 0.00 |
| 2026-03-06 | 26.50 | 26.48 | -0.16 | -0.60% | 26.22 | 26.76 | 77030 | 20427.81 | 4.97% | 0.00 |
| 2026-03-05 | 26.84 | 26.64 | 0.49 | 1.87% | 26.41 | 27.20 | 115807 | 31068.87 | 7.46% | 7.00 |
| 2026-03-04 | 25.54 | 26.15 | 0.27 | 1.04% | 25.50 | 26.64 | 104567 | 27399.98 | 6.74% | 3.00 |
| 2026-03-03 | 27.60 | 25.88 | -1.62 | -5.89% | 25.81 | 28.00 | 172348 | 45881.33 | 11.11% | 7.00 |
| 2026-03-02 | 28.27 | 27.50 | -1.59 | -5.47% | 27.45 | 28.79 | 196962 | 54926.98 | 12.70% | 0.00 |
| 2026-02-27 | 29.20 | 29.09 | -0.95 | -3.16% | 28.38 | 29.34 | 229702 | 66326.23 | 14.81% | 3.00 |
| 2026-02-26 | 28.28 | 30.04 | 1.78 | 6.30% | 28.06 | 30.39 | 350541 | 103179.98 | 22.60% | 36.00 |
| 2026-02-25 | 28.01 | 28.26 | 0.18 | 0.64% | 27.78 | 28.49 | 119635 | 33676.72 | 7.71% | 0.00 |
| 2026-02-24 | 27.75 | 28.08 | 0.61 | 2.22% | 27.57 | 28.46 | 132980 | 37318.50 | 8.57% | 22.00 |
| 2026-02-13 | 27.15 | 27.47 | 0.35 | 1.29% | 26.99 | 27.99 | 126346 | 34876.98 | 8.14% | 13.00 |
| 2026-02-12 | 27.63 | 27.12 | -0.30 | -1.09% | 27.11 | 27.72 | 122367 | 33417.88 | 7.89% | 0.00 |
| 2026-02-11 | 27.72 | 27.42 | -0.56 | -2.00% | 27.40 | 27.97 | 118479 | 32759.20 | 7.64% | 10.00 |
| 2026-02-10 | 28.59 | 27.98 | -0.82 | -2.85% | 27.82 | 28.79 | 180463 | 50937.36 | 11.63% | 0.00 |
| 2026-02-09 | 28.42 | 28.80 | 0.94 | 3.37% | 28.20 | 29.10 | 238540 | 68761.79 | 15.38% | 27.00 |
| 2026-02-06 | 27.75 | 27.86 | -0.17 | -0.61% | 27.33 | 28.22 | 131659 | 36628.74 | 8.49% | 12.00 |
| 2026-02-05 | 27.72 | 28.03 | -0.17 | -0.60% | 27.30 | 28.32 | 149564 | 41789.89 | 9.64% | 22.00 |
| 2026-02-04 | 28.02 | 28.20 | -0.59 | -2.05% | 27.63 | 28.50 | 182805 | 51287.92 | 11.78% | 0.00 |
| 2026-02-03 | 28.49 | 28.79 | 0.96 | 3.45% | 28.18 | 28.96 | 207113 | 59254.02 | 13.35% | 44.00 |
| 2026-02-02 | 28.25 | 27.83 | -1.19 | -4.10% | 27.80 | 28.96 | 196983 | 55720.83 | 12.70% | 33.00 |
| 2026-01-30 | 29.52 | 29.02 | -0.47 | -1.59% | 28.50 | 30.29 | 265644 | 77224.59 | 17.12% | 7.36 |
| 2026-01-29 | 29.93 | 29.49 | -0.97 | -3.18% | 29.39 | 31.24 | 353997 | 106766.42 | 22.82% | 23.00 |
| 2026-01-28 | 31.50 | 30.46 | -1.26 | -3.97% | 30.16 | 33.23 | 399909 | 126229.25 | 25.78% | 27.00 |
| 2026-01-27 | 32.87 | 31.72 | -2.75 | -7.98% | 29.97 | 33.25 | 475078 | 149076.62 | 30.62% | 5.00 |
| 2026-01-26 | 35.50 | 34.47 | -1.52 | -4.22% | 32.79 | 37.70 | 495981 | 173736.81 | 31.97% | 54.00 |
| 2026-01-23 | 32.40 | 35.99 | 2.79 | 8.40% | 32.40 | 35.99 | 603037 | 206270.89 | 38.87% | 6.00 |
| 2026-01-22 | 35.50 | 33.20 | -3.55 | -9.66% | 32.66 | 36.54 | 555286 | 189112.59 | 35.79% | 186.00 |
| 2026-01-21 | 34.46 | 36.75 | 0.88 | 2.45% | 33.88 | 36.90 | 669899 | 236300.44 | 43.18% | 69.00 |
| 2026-01-20 | 32.17 | 35.87 | 3.86 | 12.06% | 31.52 | 36.81 | 726460 | 255741.27 | 46.83% | 89.00 |
| 2026-01-19 | 30.97 | 32.01 | -2.36 | -6.87% | 29.15 | 33.57 | 568775 | 178991.36 | 36.66% | 66.00 |
| 2026-01-16 | 32.09 | 34.37 | 4.09 | 13.51% | 32.08 | 36.18 | 841557 | 281413.03 | 54.25% | 0.00 |
| 2026-01-15 | 24.16 | 30.28 | 5.05 | 20.02% | 23.71 | 30.28 | 588961 | 159956.00 | 37.96% | 11.20 |
| 2026-01-14 | 24.00 | 25.23 | 1.17 | 4.86% | 24.00 | 26.62 | 457774 | 116013.48 | 29.51% | 12.00 |
| 2026-01-13 | 23.90 | 24.06 | 1.76 | 7.89% | 23.50 | 26.02 | 460542 | 113900.75 | 29.69% | 1.00 |
| 2026-01-12 | 21.86 | 22.30 | 0.50 | 2.29% | 21.80 | 22.33 | 146713 | 32471.37 | 9.46% | 0.00 |
| 2026-01-09 | 21.70 | 21.80 | 0.06 | 0.28% | 21.50 | 21.85 | 102329 | 22208.55 | 6.60% | 0.00 |
| 2026-01-08 | 21.37 | 21.74 | 0.18 | 0.83% | 21.23 | 21.81 | 95326 | 20651.23 | 6.14% | 0.00 |
| 2026-01-07 | 21.77 | 21.56 | 0.24 | 1.13% | 21.44 | 22.00 | 138107 | 29974.44 | 8.90% | 7.00 |
| 2026-01-06 | 21.37 | 21.32 | -0.01 | -0.05% | 21.02 | 21.57 | 95002 | 20224.45 | 6.12% | 0.00 |
| 2026-01-05 | 20.50 | 21.33 | 1.14 | 5.65% | 20.50 | 21.74 | 140521 | 29831.56 | 9.06% | 0.00 |
| 2025-12-31 | 20.34 | 20.19 | -0.12 | -0.59% | 20.05 | 20.60 | 33937 | 6862.18 | 2.19% | 0.00 |
| 2025-12-30 | 20.48 | 20.31 | -0.21 | -1.02% | 20.30 | 20.60 | 35042 | 7152.09 | 2.26% | 0.00 |
| 2025-12-29 | 20.40 | 20.52 | 0.04 | 0.20% | 20.40 | 20.67 | 31476 | 6462.44 | 2.03% | 0.00 |
| 2025-12-26 | 20.62 | 20.48 | -0.14 | -0.68% | 20.42 | 20.73 | 37319 | 7679.34 | 2.41% | 26.00 |
| 2025-12-25 | 20.36 | 20.62 | 0.24 | 1.18% | 20.30 | 20.65 | 36375 | 7459.95 | 2.34% | 0.00 |
| 2025-12-24 | 19.99 | 20.38 | 0.38 | 1.90% | 19.95 | 20.40 | 36809 | 7463.62 | 2.37% | 0.00 |
| 2025-12-23 | 20.20 | 20.00 | -0.23 | -1.14% | 19.92 | 20.34 | 32101 | 6458.04 | 2.07% | 0.00 |
| 2025-12-22 | 20.10 | 20.23 | 0.15 | 0.75% | 20.09 | 20.42 | 30034 | 6096.76 | 1.94% | 0.00 |
| 2025-12-19 | 20.07 | 20.08 | 0.03 | 0.15% | 20.04 | 20.35 | 32946 | 6631.23 | 2.12% | 0.00 |
| 2025-12-18 | 19.78 | 20.05 | 0.11 | 0.55% | 19.70 | 20.25 | 40392 | 8122.95 | 2.60% | 0.00 |
| 2025-12-17 | 19.71 | 19.94 | 0.23 | 1.17% | 19.22 | 19.94 | 50153 | 9814.51 | 3.23% | 0.00 |
| 2025-12-16 | 20.11 | 19.71 | -0.40 | -1.99% | 19.68 | 20.16 | 38762 | 7685.81 | 2.50% | 0.00 |
| 2025-12-15 | 20.26 | 20.11 | -0.29 | -1.42% | 20.07 | 20.46 | 33704 | 6822.08 | 2.17% | 0.00 |
| 2025-12-12 | 20.35 | 20.40 | 0.05 | 0.25% | 20.24 | 20.69 | 32400 | 6641.69 | 2.09% | 0.00 |
| 2025-12-11 | 20.89 | 20.35 | -0.40 | -1.93% | 20.35 | 20.89 | 40089 | 8241.17 | 2.58% | 8.00 |
| 2025-12-10 | 20.84 | 20.75 | -0.17 | -0.81% | 20.61 | 20.98 | 42543 | 8826.54 | 2.74% | 0.00 |
| 2025-12-09 | 21.20 | 20.92 | -0.38 | -1.78% | 20.91 | 21.33 | 48947 | 10329.66 | 3.16% | 0.00 |
| 2025-12-08 | 21.19 | 21.30 | 0.11 | 0.52% | 21.08 | 21.41 | 54178 | 11518.41 | 3.49% | 0.00 |
| 2025-12-05 | 21.41 | 21.19 | -0.13 | -0.61% | 20.90 | 21.50 | 71004 | 14988.19 | 4.58% | 0.00 |
| 2025-12-04 | 21.00 | 21.32 | 0.25 | 1.19% | 20.78 | 21.82 | 105043 | 22390.64 | 6.77% | 0.00 |
| 2025-12-03 | 21.02 | 21.07 | -0.12 | -0.57% | 20.78 | 21.23 | 52186 | 10940.49 | 3.36% | 0.00 |
| 2025-12-02 | 21.01 | 21.19 | 0.14 | 0.67% | 20.80 | 21.28 | 59079 | 12415.22 | 3.81% | 0.00 |
| 2025-12-01 | 20.67 | 21.05 | 0.42 | 2.04% | 20.56 | 21.10 | 57087 | 11946.52 | 3.68% | 0.00 |
| 2025-11-28 | 20.35 | 20.63 | 0.26 | 1.28% | 20.28 | 20.64 | 53003 | 10855.13 | 3.42% | 0.00 |
| 2025-11-27 | 20.19 | 20.37 | 0.11 | 0.54% | 20.19 | 20.61 | 38232 | 7835.47 | 2.46% | 0.00 |
| 2025-11-26 | 20.37 | 20.26 | -0.17 | -0.83% | 20.20 | 20.62 | 42172 | 8620.87 | 2.72% | 0.00 |
| 2025-11-25 | 20.41 | 20.43 | 0.20 | 0.99% | 20.31 | 20.63 | 47009 | 9621.03 | 3.03% | 0.00 |
蓝箭电子(301348)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。
