| 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 | 7.55 | 7.57 | 0.03 | 0.40% | 7.49 | 7.67 | 789848 | 60031.92 | 1.61% |
| 2025-12-11 | 7.52 | 7.54 | 0.01 | 0.13% | 7.51 | 7.68 | 838363 | 63553.72 | 1.71% |
| 2025-12-10 | 7.59 | 7.53 | -0.02 | -0.26% | 7.51 | 7.70 | 501314 | 37949.31 | 1.02% |
| 2025-12-09 | 7.56 | 7.55 | -0.02 | -0.26% | 7.51 | 7.67 | 487784 | 36933.06 | 1.00% |
| 2025-12-08 | 7.50 | 7.57 | 0.06 | 0.80% | 7.45 | 7.63 | 625285 | 47116.11 | 1.28% |
| 2025-12-05 | 7.50 | 7.51 | 0.03 | 0.40% | 7.37 | 7.52 | 504818 | 37663.25 | 1.03% |
| 2025-12-04 | 7.67 | 7.48 | -0.18 | -2.35% | 7.46 | 7.69 | 857155 | 64430.79 | 1.75% |
| 2025-12-03 | 7.81 | 7.66 | -0.18 | -2.30% | 7.65 | 7.83 | 618092 | 47623.16 | 1.26% |
| 2025-12-02 | 7.85 | 7.84 | 0.05 | 0.64% | 7.78 | 7.88 | 576155 | 45099.33 | 1.18% |
| 2025-12-01 | 7.85 | 7.79 | -0.05 | -0.64% | 7.76 | 7.90 | 867942 | 67907.04 | 1.77% |
| 2025-11-28 | 7.57 | 7.84 | 0.27 | 3.57% | 7.48 | 8.00 | 1422847 | 110580.66 | 2.91% |
| 2025-11-27 | 7.68 | 7.57 | -0.10 | -1.30% | 7.56 | 7.68 | 740635 | 56235.14 | 1.51% |
| 2025-11-26 | 7.71 | 7.67 | -0.04 | -0.52% | 7.66 | 7.85 | 580239 | 44830.50 | 1.19% |
| 2025-11-25 | 7.79 | 7.71 | -0.11 | -1.41% | 7.70 | 7.83 | 839066 | 64969.84 | 1.72% |
| 2025-11-24 | 7.74 | 7.82 | 0.16 | 2.09% | 7.65 | 7.88 | 862983 | 67313.12 | 1.76% |
| 2025-11-21 | 7.60 | 7.66 | -0.02 | -0.26% | 7.54 | 7.84 | 1052292 | 80672.44 | 2.15% |
| 2025-11-20 | 7.78 | 7.68 | -0.08 | -1.03% | 7.59 | 7.81 | 781431 | 60047.11 | 1.60% |
| 2025-11-19 | 7.92 | 7.76 | -0.15 | -1.90% | 7.73 | 7.96 | 880657 | 68751.12 | 1.80% |
| 2025-11-18 | 7.95 | 7.91 | -0.04 | -0.50% | 7.84 | 8.00 | 546088 | 43127.21 | 1.12% |
| 2025-11-17 | 7.75 | 7.95 | 0.13 | 1.66% | 7.74 | 7.96 | 696429 | 54913.09 | 1.42% |
| 2025-11-14 | 7.84 | 7.82 | -0.08 | -1.01% | 7.81 | 7.90 | 497589 | 39038.84 | 1.02% |
| 2025-11-13 | 7.75 | 7.90 | 0.13 | 1.67% | 7.70 | 7.90 | 758656 | 59411.21 | 1.55% |
| 2025-11-12 | 7.90 | 7.77 | -0.15 | -1.89% | 7.75 | 7.93 | 855556 | 66904.56 | 1.75% |
| 2025-11-11 | 8.10 | 7.92 | -0.17 | -2.10% | 7.86 | 8.16 | 1067026 | 84692.87 | 2.18% |
| 2025-11-10 | 8.10 | 8.09 | -0.04 | -0.49% | 8.01 | 8.15 | 861954 | 69670.18 | 1.76% |
| 2025-11-07 | 8.23 | 8.13 | -0.12 | -1.45% | 8.13 | 8.29 | 787369 | 64564.06 | 1.61% |
| 2025-11-06 | 8.45 | 8.25 | -0.20 | -2.37% | 8.22 | 8.47 | 1004408 | 83242.32 | 2.05% |
| 2025-11-05 | 8.19 | 8.45 | 0.13 | 1.56% | 8.16 | 8.54 | 1117685 | 93911.34 | 2.28% |
| 2025-11-04 | 8.41 | 8.32 | -0.14 | -1.65% | 8.27 | 8.54 | 998930 | 83784.87 | 2.04% |
| 2025-11-03 | 8.50 | 8.46 | 0.11 | 1.32% | 8.32 | 8.56 | 1170946 | 98789.58 | 2.39% |
| 2025-10-31 | 8.28 | 8.35 | 0.00 | 0.00% | 8.26 | 8.40 | 1011249 | 84088.87 | 2.07% |
| 2025-10-30 | 8.27 | 8.35 | 0.08 | 0.97% | 8.18 | 8.36 | 1331640 | 110205.08 | 2.72% |
| 2025-10-29 | 8.27 | 8.27 | 0.06 | 0.73% | 8.15 | 8.34 | 1115054 | 91789.65 | 2.28% |
| 2025-10-28 | 8.10 | 8.21 | 0.15 | 1.86% | 8.05 | 8.43 | 1920720 | 158286.91 | 3.93% |
| 2025-10-27 | 8.05 | 8.06 | 0.11 | 1.38% | 8.02 | 8.14 | 1049868 | 84834.81 | 2.15% |
| 2025-10-24 | 7.87 | 7.95 | 0.09 | 1.15% | 7.86 | 8.02 | 875951 | 69687.77 | 1.79% |
| 2025-10-23 | 7.90 | 7.86 | -0.07 | -0.88% | 7.74 | 7.91 | 665736 | 51945.45 | 1.36% |
| 2025-10-22 | 7.78 | 7.93 | 0.15 | 1.93% | 7.71 | 8.00 | 1145744 | 90759.53 | 2.34% |
| 2025-10-21 | 7.61 | 7.78 | 0.16 | 2.10% | 7.58 | 7.78 | 772924 | 59448.20 | 1.58% |
| 2025-10-20 | 7.73 | 7.62 | -0.03 | -0.39% | 7.56 | 7.75 | 700191 | 53449.57 | 1.43% |
| 2025-10-17 | 7.95 | 7.65 | -0.39 | -4.85% | 7.63 | 7.97 | 1522493 | 118211.65 | 3.12% |
| 2025-10-16 | 7.87 | 8.04 | 0.17 | 2.16% | 7.85 | 8.21 | 2147208 | 173755.12 | 4.40% |
| 2025-10-15 | 7.69 | 7.87 | 0.19 | 2.47% | 7.59 | 7.92 | 1110265 | 86278.14 | 2.27% |
| 2025-10-14 | 7.78 | 7.68 | -0.09 | -1.16% | 7.65 | 7.91 | 1068360 | 83125.33 | 2.19% |
| 2025-10-13 | 7.59 | 7.77 | -0.14 | -1.77% | 7.54 | 7.80 | 1078689 | 83005.04 | 2.21% |
| 2025-10-10 | 7.99 | 7.91 | -0.08 | -1.00% | 7.90 | 8.11 | 1206070 | 96278.08 | 2.47% |
| 2025-10-09 | 8.26 | 7.99 | -0.09 | -1.11% | 7.96 | 8.26 | 1470402 | 118273.00 | 3.01% |
| 2025-09-30 | 7.91 | 8.08 | 0.18 | 2.28% | 7.90 | 8.13 | 1426170 | 114633.87 | 2.92% |
| 2025-09-29 | 7.86 | 7.90 | 0.14 | 1.80% | 7.76 | 7.92 | 1078372 | 84450.06 | 2.21% |
| 2025-09-26 | 7.80 | 7.76 | -0.08 | -1.02% | 7.76 | 8.08 | 1586156 | 125561.60 | 3.25% |
| 2025-09-25 | 7.88 | 7.84 | -0.08 | -1.01% | 7.81 | 7.94 | 986982 | 77656.99 | 2.02% |
| 2025-09-24 | 7.82 | 7.92 | 0.08 | 1.02% | 7.76 | 7.93 | 882539 | 69571.75 | 1.81% |
| 2025-09-23 | 8.08 | 7.84 | -0.22 | -2.73% | 7.71 | 8.09 | 1362684 | 106996.72 | 2.79% |
| 2025-09-22 | 8.02 | 8.06 | 0.12 | 1.51% | 7.96 | 8.25 | 1670218 | 135151.30 | 3.42% |
| 2025-09-19 | 8.14 | 7.94 | -0.22 | -2.70% | 7.92 | 8.14 | 1661956 | 132809.81 | 3.40% |
| 2025-09-18 | 8.45 | 8.16 | -0.42 | -4.90% | 8.04 | 8.59 | 2730499 | 227162.59 | 5.59% |
| 2025-09-17 | 8.87 | 8.58 | -0.29 | -3.27% | 8.52 | 8.90 | 2370783 | 204965.98 | 4.85% |
| 2025-09-16 | 8.86 | 8.87 | 0.08 | 0.91% | 8.68 | 9.08 | 2175437 | 191980.58 | 4.45% |
| 2025-09-15 | 8.82 | 8.79 | 0.07 | 0.80% | 8.68 | 8.88 | 1435559 | 125984.12 | 2.94% |
| 2025-09-12 | 8.75 | 8.72 | -0.03 | -0.34% | 8.69 | 8.97 | 1465785 | 129320.95 | 3.00% |
| 2025-09-11 | 8.42 | 8.75 | 0.30 | 3.55% | 8.25 | 8.75 | 1787882 | 153108.62 | 3.66% |
| 2025-09-10 | 8.48 | 8.45 | -0.04 | -0.47% | 8.41 | 8.68 | 1167603 | 99795.84 | 2.39% |
| 2025-09-09 | 8.42 | 8.49 | 0.03 | 0.35% | 8.41 | 8.71 | 1776133 | 152545.77 | 3.64% |
| 2025-09-08 | 8.43 | 8.46 | 0.03 | 0.36% | 8.25 | 8.54 | 1282676 | 107567.28 | 2.63% |
| 2025-09-05 | 8.33 | 8.43 | 0.13 | 1.57% | 8.29 | 8.45 | 1073108 | 89956.81 | 2.20% |
| 2025-09-04 | 8.40 | 8.30 | -0.10 | -1.19% | 8.20 | 8.55 | 1266300 | 106286.14 | 2.59% |
| 2025-09-03 | 8.59 | 8.40 | -0.19 | -2.21% | 8.36 | 8.73 | 1211662 | 103373.17 | 2.48% |
| 2025-09-02 | 8.85 | 8.59 | -0.25 | -2.83% | 8.53 | 8.89 | 1382718 | 119836.09 | 2.83% |
| 2025-09-01 | 8.87 | 8.84 | 0.00 | 0.00% | 8.68 | 8.89 | 1356654 | 119406.14 | 2.78% |
| 2025-08-29 | 8.73 | 8.84 | 0.12 | 1.38% | 8.61 | 8.99 | 1607880 | 141880.45 | 3.29% |
| 2025-08-28 | 8.68 | 8.72 | 0.05 | 0.58% | 8.41 | 8.78 | 1503974 | 129871.48 | 3.08% |
| 2025-08-27 | 8.98 | 8.67 | -0.32 | -3.56% | 8.65 | 9.15 | 1844263 | 164090.66 | 3.78% |
| 2025-08-26 | 9.06 | 8.99 | -0.15 | -1.64% | 8.87 | 9.08 | 1901793 | 170485.62 | 3.89% |
| 2025-08-25 | 9.37 | 9.14 | -0.24 | -2.56% | 9.03 | 9.37 | 2665496 | 244560.39 | 5.46% |
| 2025-08-22 | 9.24 | 9.38 | 0.18 | 1.96% | 9.08 | 9.43 | 2087328 | 193345.25 | 4.27% |
| 2025-08-21 | 9.30 | 9.20 | -0.15 | -1.60% | 9.16 | 9.45 | 1321596 | 122712.08 | 2.71% |
| 2025-08-20 | 9.16 | 9.35 | 0.15 | 1.63% | 8.97 | 9.38 | 2041855 | 187324.03 | 4.18% |
| 2025-08-19 | 9.36 | 9.20 | -0.23 | -2.44% | 9.15 | 9.46 | 2157664 | 200341.14 | 4.42% |
| 2025-08-18 | 8.96 | 9.43 | 0.51 | 5.72% | 8.90 | 9.68 | 3489712 | 323289.09 | 7.14% |
| 2025-08-15 | 8.59 | 8.92 | 0.30 | 3.48% | 8.57 | 8.96 | 1446268 | 127558.63 | 2.96% |
北汽蓝谷(600733)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。
