| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 33.21 | 32.40 | -0.81 | -2.44% | 32.28 | 33.44 | 20298 | 6647.08 | 2.98% | 0.00 |
| 2026-02-04 | 33.50 | 33.21 | -0.21 | -0.63% | 32.81 | 33.94 | 27364 | 9170.23 | 4.02% | 0.00 |
| 2026-02-03 | 32.79 | 33.42 | 0.83 | 2.55% | 32.60 | 34.20 | 26366 | 8850.66 | 3.87% | 0.00 |
| 2026-02-02 | 33.75 | 32.59 | -1.41 | -4.15% | 32.50 | 33.75 | 29771 | 9847.20 | 4.37% | 0.00 |
| 2026-01-30 | 32.70 | 34.00 | 1.05 | 3.19% | 32.70 | 34.50 | 46592 | 15702.34 | 6.84% | 0.00 |
| 2026-01-29 | 32.15 | 32.95 | 0.55 | 1.70% | 32.01 | 33.25 | 30717 | 10094.45 | 4.51% | 0.00 |
| 2026-01-28 | 32.11 | 32.40 | 0.29 | 0.90% | 31.95 | 32.99 | 27242 | 8860.24 | 4.00% | 0.00 |
| 2026-01-27 | 32.45 | 32.11 | -0.14 | -0.43% | 31.56 | 32.45 | 18866 | 6050.07 | 2.77% | 0.00 |
| 2026-01-26 | 31.90 | 32.25 | 0.18 | 0.56% | 31.75 | 32.64 | 17029 | 5471.03 | 2.50% | 0.00 |
| 2026-01-23 | 32.05 | 32.07 | 0.07 | 0.22% | 31.88 | 32.10 | 10601 | 3392.78 | 1.56% | 0.00 |
| 2026-01-22 | 31.84 | 32.00 | 0.01 | 0.03% | 31.69 | 32.14 | 14041 | 4478.55 | 2.06% | 0.00 |
| 2026-01-21 | 31.59 | 31.99 | 0.01 | 0.03% | 31.30 | 32.06 | 14149 | 4483.56 | 2.08% | 0.00 |
| 2026-01-20 | 32.11 | 31.98 | -0.14 | -0.44% | 31.80 | 32.41 | 14685 | 4706.25 | 2.16% | 0.00 |
| 2026-01-19 | 31.48 | 32.12 | 0.55 | 1.74% | 31.47 | 32.18 | 21425 | 6830.34 | 3.15% | 9.00 |
| 2026-01-16 | 31.90 | 31.57 | -0.23 | -0.72% | 31.43 | 31.90 | 15299 | 4832.33 | 2.25% | 0.00 |
| 2026-01-15 | 31.34 | 31.80 | 0.55 | 1.76% | 31.22 | 31.93 | 23567 | 7467.68 | 3.46% | 0.00 |
| 2026-01-14 | 31.16 | 31.25 | 0.01 | 0.03% | 30.89 | 31.57 | 17918 | 5607.12 | 2.63% | 0.00 |
| 2026-01-13 | 31.43 | 31.24 | -0.13 | -0.41% | 31.02 | 31.63 | 15289 | 4798.08 | 2.24% | 0.00 |
| 2026-01-12 | 31.05 | 31.37 | 0.34 | 1.10% | 30.86 | 31.44 | 20914 | 6527.68 | 3.07% | 0.00 |
| 2026-01-09 | 31.10 | 31.03 | -0.07 | -0.23% | 30.77 | 31.17 | 12543 | 3883.38 | 1.84% | 0.00 |
| 2026-01-08 | 30.88 | 31.10 | 0.17 | 0.55% | 30.80 | 31.13 | 12962 | 4013.53 | 1.90% | 0.00 |
| 2026-01-07 | 31.10 | 30.93 | -0.10 | -0.32% | 30.80 | 31.19 | 10766 | 3332.91 | 1.58% | 0.00 |
| 2026-01-06 | 30.91 | 31.03 | 0.13 | 0.42% | 30.78 | 31.05 | 12113 | 3745.98 | 1.78% | 0.00 |
| 2026-01-05 | 30.90 | 30.90 | -0.02 | -0.06% | 30.66 | 31.00 | 15498 | 4785.45 | 2.28% | 0.00 |
| 2025-12-31 | 30.68 | 30.92 | 0.22 | 0.72% | 30.50 | 30.99 | 13733 | 4229.64 | 2.02% | 0.00 |
| 2025-12-30 | 30.43 | 30.70 | -0.04 | -0.13% | 30.43 | 30.95 | 14385 | 4420.10 | 2.11% | 0.00 |
| 2025-12-29 | 30.71 | 30.74 | 0.03 | 0.10% | 30.33 | 30.94 | 11801 | 3607.97 | 1.73% | 0.00 |
| 2025-12-26 | 31.10 | 30.71 | -0.32 | -1.03% | 30.66 | 31.52 | 20696 | 6434.65 | 3.04% | 0.00 |
| 2025-12-25 | 30.65 | 31.03 | 0.40 | 1.31% | 30.56 | 31.15 | 18360 | 5670.45 | 2.70% | 0.00 |
| 2025-12-24 | 30.86 | 30.63 | -0.22 | -0.71% | 30.50 | 31.00 | 11092 | 3415.63 | 1.63% | 0.00 |
| 2025-12-23 | 30.67 | 30.85 | 0.04 | 0.13% | 30.50 | 31.08 | 13911 | 4289.27 | 2.04% | 0.00 |
| 2025-12-22 | 30.93 | 30.81 | 0.00 | 0.00% | 30.56 | 30.99 | 13204 | 4056.79 | 1.94% | 0.00 |
| 2025-12-19 | 30.57 | 30.81 | 0.22 | 0.72% | 30.31 | 30.86 | 8862 | 2720.18 | 3.41% | 0.00 |
| 2025-12-18 | 30.42 | 30.59 | 0.17 | 0.56% | 30.21 | 30.63 | 7518 | 2295.86 | 2.89% | 0.00 |
| 2025-12-17 | 30.70 | 30.42 | -0.25 | -0.82% | 30.07 | 30.82 | 7713 | 2347.42 | 2.97% | 0.00 |
| 2025-12-16 | 30.67 | 30.67 | 0.03 | 0.10% | 30.21 | 30.88 | 9515 | 2909.17 | 3.66% | 0.00 |
| 2025-12-15 | 30.32 | 30.64 | 0.11 | 0.36% | 30.05 | 30.78 | 4943 | 1510.19 | 1.90% | 0.00 |
| 2025-12-12 | 30.45 | 30.53 | 0.17 | 0.56% | 30.20 | 30.76 | 9604 | 2931.84 | 3.69% | 0.00 |
| 2025-12-11 | 30.59 | 30.36 | -0.24 | -0.78% | 30.13 | 30.85 | 8885 | 2701.45 | 3.42% | 3.00 |
| 2025-12-10 | 30.29 | 30.60 | 0.30 | 0.99% | 30.06 | 30.78 | 8321 | 2541.69 | 3.20% | 0.00 |
| 2025-12-09 | 30.46 | 30.30 | -0.11 | -0.36% | 30.05 | 30.46 | 5431 | 1641.21 | 2.09% | 0.00 |
| 2025-12-08 | 30.49 | 30.41 | -0.03 | -0.10% | 30.35 | 30.61 | 4185 | 1276.30 | 1.61% | 0.00 |
| 2025-12-05 | 30.02 | 30.44 | 0.42 | 1.40% | 29.90 | 30.48 | 5908 | 1782.72 | 2.27% | 0.00 |
| 2025-12-04 | 30.76 | 30.02 | -0.73 | -2.37% | 30.02 | 30.76 | 5270 | 1595.89 | 2.03% | 0.00 |
| 2025-12-03 | 30.93 | 30.75 | -0.14 | -0.45% | 30.50 | 31.05 | 4894 | 1502.37 | 1.88% | 0.00 |
| 2025-12-02 | 31.30 | 30.89 | -0.29 | -0.93% | 30.83 | 31.30 | 3735 | 1157.33 | 1.44% | 0.00 |
| 2025-12-01 | 31.03 | 31.18 | 0.28 | 0.91% | 30.99 | 31.28 | 6583 | 2052.70 | 2.53% | 0.00 |
| 2025-11-28 | 30.87 | 30.90 | 0.18 | 0.59% | 30.50 | 30.95 | 4102 | 1261.59 | 1.58% | 0.00 |
| 2025-11-27 | 30.73 | 30.72 | 0.12 | 0.39% | 30.42 | 31.00 | 6369 | 1961.64 | 2.45% | 0.00 |
| 2025-11-26 | 31.20 | 30.60 | -0.31 | -1.00% | 30.42 | 31.38 | 7872 | 2426.30 | 3.03% | 0.00 |
| 2025-11-25 | 30.80 | 30.91 | 0.21 | 0.68% | 30.76 | 31.31 | 5188 | 1612.09 | 2.00% | 0.00 |
| 2025-11-24 | 30.26 | 30.70 | 0.44 | 1.45% | 30.26 | 30.93 | 6036 | 1847.93 | 2.32% | 0.00 |
| 2025-11-21 | 31.61 | 30.26 | -1.46 | -4.60% | 30.10 | 31.68 | 13424 | 4111.37 | 5.16% | 0.00 |
| 2025-11-20 | 32.20 | 31.72 | -0.18 | -0.56% | 31.62 | 32.20 | 6192 | 1970.49 | 2.38% | 0.00 |
| 2025-11-19 | 32.45 | 31.90 | -0.56 | -1.73% | 31.70 | 32.61 | 6956 | 2227.05 | 2.68% | 0.00 |
| 2025-11-18 | 32.67 | 32.46 | -0.38 | -1.16% | 32.32 | 32.80 | 5884 | 1913.75 | 2.26% | 0.00 |
| 2025-11-17 | 32.92 | 32.84 | -0.10 | -0.30% | 32.67 | 33.00 | 5040 | 1653.98 | 1.94% | 0.00 |
| 2025-11-14 | 33.15 | 32.94 | -0.27 | -0.81% | 32.93 | 33.44 | 8720 | 2894.17 | 3.35% | 7.00 |
| 2025-11-13 | 33.06 | 33.21 | -0.06 | -0.18% | 32.92 | 33.35 | 9372 | 3106.18 | 3.60% | 0.00 |
| 2025-11-12 | 32.74 | 33.27 | 0.53 | 1.62% | 32.60 | 33.54 | 14337 | 4747.24 | 5.51% | 0.00 |
| 2025-11-11 | 32.94 | 32.74 | -0.16 | -0.49% | 32.72 | 32.99 | 6254 | 2054.41 | 2.41% | 0.00 |
| 2025-11-10 | 32.81 | 32.90 | -0.10 | -0.30% | 32.65 | 33.10 | 8341 | 2742.46 | 3.21% | 11.00 |
| 2025-11-07 | 33.14 | 33.00 | -0.04 | -0.12% | 32.90 | 33.22 | 11237 | 3716.91 | 4.32% | 0.00 |
| 2025-11-06 | 33.13 | 33.04 | 0.09 | 0.27% | 32.80 | 33.14 | 10098 | 3333.19 | 3.88% | 0.00 |
| 2025-11-05 | 32.60 | 32.95 | 0.27 | 0.83% | 32.30 | 32.95 | 7884 | 2583.62 | 3.03% | 0.00 |
| 2025-11-04 | 32.80 | 32.68 | -0.18 | -0.55% | 32.45 | 32.91 | 5826 | 1901.40 | 2.24% | 0.00 |
| 2025-11-03 | 32.70 | 32.86 | 0.19 | 0.58% | 32.51 | 32.89 | 6988 | 2289.11 | 2.69% | 0.00 |
| 2025-10-31 | 32.16 | 32.67 | 0.65 | 2.03% | 32.05 | 32.76 | 10128 | 3299.08 | 3.90% | 0.00 |
| 2025-10-30 | 32.37 | 32.02 | -0.38 | -1.17% | 32.00 | 32.48 | 8016 | 2584.17 | 3.08% | 0.00 |
| 2025-10-29 | 32.66 | 32.40 | -0.26 | -0.80% | 32.11 | 32.73 | 8383 | 2705.89 | 3.22% | 0.00 |
| 2025-10-28 | 32.83 | 32.66 | -0.13 | -0.40% | 32.51 | 32.90 | 5696 | 1862.27 | 2.19% | 0.00 |
| 2025-10-27 | 32.91 | 32.79 | 0.04 | 0.12% | 32.61 | 33.03 | 7337 | 2404.57 | 2.82% | 0.00 |
| 2025-10-24 | 32.90 | 32.75 | -0.13 | -0.40% | 32.52 | 32.91 | 8478 | 2773.17 | 3.26% | 0.00 |
| 2025-10-23 | 32.15 | 32.88 | 0.71 | 2.21% | 32.06 | 32.94 | 17786 | 5820.19 | 6.84% | 0.00 |
| 2025-10-22 | 32.00 | 32.17 | 0.01 | 0.03% | 31.96 | 32.34 | 6504 | 2094.74 | 2.50% | 0.00 |
| 2025-10-21 | 31.78 | 32.16 | 0.44 | 1.39% | 31.51 | 32.17 | 6933 | 2215.09 | 2.67% | 0.00 |
| 2025-10-20 | 31.75 | 31.72 | 0.17 | 0.54% | 31.61 | 31.88 | 5606 | 1778.80 | 2.16% | 0.00 |
| 2025-10-17 | 31.91 | 31.55 | -0.49 | -1.53% | 31.53 | 32.25 | 7986 | 2548.93 | 3.07% | 0.00 |
| 2025-10-16 | 32.36 | 32.04 | -0.25 | -0.77% | 31.99 | 32.55 | 7406 | 2384.30 | 2.85% | 0.00 |
| 2025-10-15 | 32.20 | 32.29 | 0.15 | 0.47% | 31.90 | 32.35 | 6369 | 2051.43 | 2.45% | 0.00 |
蓝宇股份(301585)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。
