| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 8.00 | 7.71 | -0.54 | -6.55% | 7.67 | 8.08 | 2359778 | 184404.66 | 4.83% |
| 2025-04-16 | 8.42 | 8.25 | -0.11 | -1.32% | 8.18 | 8.50 | 1338267 | 111081.23 | 2.74% |
| 2025-04-15 | 8.40 | 8.36 | -0.09 | -1.07% | 8.26 | 8.49 | 1539037 | 128722.59 | 3.15% |
| 2025-04-14 | 7.90 | 8.45 | 0.70 | 9.03% | 7.89 | 8.53 | 2911219 | 242556.03 | 5.96% |
| 2025-04-11 | 7.53 | 7.75 | 0.16 | 2.11% | 7.51 | 7.87 | 1431382 | 111343.54 | 2.93% |
| 2025-04-10 | 7.55 | 7.59 | 0.21 | 2.85% | 7.45 | 7.77 | 1605177 | 122506.32 | 3.29% |
| 2025-04-09 | 7.04 | 7.38 | 0.12 | 1.65% | 6.57 | 7.50 | 2020725 | 143306.94 | 4.14% |
| 2025-04-08 | 7.59 | 7.26 | -0.37 | -4.85% | 7.00 | 7.69 | 2220181 | 161336.14 | 4.54% |
| 2025-04-07 | 7.70 | 7.63 | -0.85 | -10.02% | 7.63 | 7.96 | 1313054 | 101254.50 | 2.69% |
| 2025-04-03 | 8.65 | 8.48 | -0.29 | -3.31% | 8.45 | 8.75 | 1438469 | 123236.69 | 2.94% |
| 2025-04-02 | 8.81 | 8.77 | 0.06 | 0.69% | 8.54 | 8.93 | 1947189 | 171015.11 | 3.99% |
| 2025-04-01 | 8.59 | 8.71 | 0.11 | 1.28% | 8.53 | 8.88 | 1744030 | 152661.00 | 3.57% |
| 2025-03-31 | 8.63 | 8.60 | -0.07 | -0.81% | 8.50 | 8.83 | 1742118 | 150628.23 | 3.57% |
| 2025-03-28 | 8.32 | 8.67 | 0.35 | 4.21% | 8.26 | 8.88 | 2722050 | 236750.27 | 5.57% |
| 2025-03-27 | 8.40 | 8.32 | -0.20 | -2.35% | 8.31 | 8.55 | 1105082 | 93114.49 | 2.26% |
| 2025-03-26 | 8.20 | 8.52 | 0.29 | 3.52% | 8.13 | 8.65 | 1667255 | 139044.20 | 3.41% |
| 2025-03-25 | 8.50 | 8.23 | -0.35 | -4.08% | 8.20 | 8.58 | 1375242 | 115187.12 | 2.82% |
| 2025-03-24 | 8.51 | 8.58 | 0.04 | 0.47% | 8.30 | 8.75 | 1711443 | 145991.14 | 3.50% |
| 2025-03-21 | 8.85 | 8.54 | 0.11 | 1.30% | 8.49 | 8.95 | 2376444 | 205874.86 | 4.86% |
| 2025-03-20 | 8.31 | 8.43 | 0.05 | 0.60% | 8.24 | 8.54 | 1124009 | 94558.48 | 2.30% |
| 2025-03-19 | 8.52 | 8.38 | -0.09 | -1.06% | 8.36 | 8.60 | 1106034 | 93670.67 | 2.26% |
| 2025-03-18 | 8.44 | 8.47 | 0.03 | 0.36% | 8.36 | 8.55 | 990720 | 83626.19 | 2.03% |
| 2025-03-17 | 8.50 | 8.44 | 0.08 | 0.96% | 8.30 | 8.57 | 1289487 | 108467.13 | 2.64% |
| 2025-03-14 | 8.05 | 8.36 | 0.40 | 5.03% | 8.04 | 8.37 | 2105387 | 174744.61 | 4.31% |
| 2025-03-13 | 8.07 | 7.96 | -0.14 | -1.73% | 7.85 | 8.10 | 858562 | 68274.88 | 1.76% |
| 2025-03-12 | 8.12 | 8.10 | 0.08 | 1.00% | 8.10 | 8.24 | 968175 | 78967.80 | 1.98% |
| 2025-03-11 | 7.92 | 8.02 | 0.01 | 0.12% | 7.89 | 8.02 | 567725 | 45117.34 | 1.16% |
| 2025-03-10 | 8.04 | 8.01 | -0.03 | -0.37% | 7.92 | 8.07 | 595205 | 47562.83 | 1.22% |
| 2025-03-07 | 8.19 | 8.04 | -0.17 | -2.07% | 8.01 | 8.19 | 915453 | 74090.95 | 1.87% |
| 2025-03-06 | 8.16 | 8.21 | 0.08 | 0.98% | 8.13 | 8.27 | 1089964 | 89521.35 | 2.23% |
| 2025-03-05 | 8.01 | 8.13 | 0.07 | 0.87% | 8.01 | 8.20 | 823912 | 66761.00 | 1.69% |
| 2025-03-04 | 7.92 | 8.06 | 0.07 | 0.88% | 7.89 | 8.07 | 691704 | 55349.39 | 1.42% |
| 2025-03-03 | 7.95 | 7.99 | 0.10 | 1.27% | 7.91 | 8.18 | 1011579 | 81329.27 | 2.07% |
| 2025-02-28 | 8.20 | 7.89 | -0.36 | -4.36% | 7.88 | 8.24 | 1195697 | 95994.35 | 2.45% |
| 2025-02-27 | 8.35 | 8.25 | -0.05 | -0.60% | 8.10 | 8.50 | 1175113 | 97237.66 | 2.41% |
| 2025-02-26 | 8.31 | 8.30 | 0.05 | 0.61% | 8.26 | 8.44 | 1242964 | 103695.23 | 2.54% |
| 2025-02-25 | 8.15 | 8.25 | 0.03 | 0.36% | 8.10 | 8.37 | 1064691 | 88020.37 | 2.18% |
| 2025-02-24 | 8.36 | 8.22 | -0.18 | -2.14% | 8.20 | 8.40 | 1235959 | 102376.98 | 2.53% |
| 2025-02-21 | 8.53 | 8.40 | -0.12 | -1.41% | 8.23 | 8.57 | 1581505 | 131978.45 | 3.24% |
| 2025-02-20 | 8.55 | 8.52 | 0.04 | 0.47% | 8.39 | 8.70 | 1149106 | 97841.05 | 2.35% |
| 2025-02-19 | 8.40 | 8.48 | 0.12 | 1.44% | 8.40 | 8.61 | 1099420 | 93386.06 | 2.25% |
| 2025-02-18 | 8.72 | 8.36 | -0.36 | -4.13% | 8.33 | 8.72 | 1544758 | 130770.64 | 3.16% |
| 2025-02-17 | 8.84 | 8.72 | -0.08 | -0.91% | 8.68 | 9.00 | 1709806 | 150150.94 | 3.50% |
| 2025-02-14 | 8.49 | 8.80 | 0.28 | 3.29% | 8.48 | 9.26 | 3199731 | 287817.72 | 6.55% |
| 2025-02-13 | 8.86 | 8.52 | -0.31 | -3.51% | 8.51 | 8.97 | 1749491 | 152317.45 | 3.58% |
| 2025-02-12 | 8.78 | 8.83 | -0.02 | -0.23% | 8.55 | 9.07 | 2628595 | 229984.23 | 5.38% |
| 2025-02-11 | 9.06 | 8.85 | -0.28 | -3.07% | 8.82 | 9.08 | 1907422 | 169937.53 | 3.90% |
| 2025-02-10 | 8.98 | 9.13 | 0.38 | 4.34% | 8.95 | 9.55 | 3385549 | 309919.00 | 6.93% |
| 2025-02-07 | 8.30 | 8.75 | 0.47 | 5.68% | 8.27 | 8.79 | 3170304 | 273110.47 | 6.49% |
| 2025-02-06 | 8.14 | 8.28 | 0.11 | 1.35% | 8.03 | 8.30 | 1527961 | 124936.98 | 3.13% |
| 2025-02-05 | 8.00 | 8.17 | 0.23 | 2.90% | 7.88 | 8.25 | 1495704 | 121320.06 | 3.06% |
| 2025-01-27 | 7.60 | 7.94 | 0.31 | 4.06% | 7.59 | 8.14 | 2019477 | 160168.38 | 4.13% |
| 2025-01-24 | 7.70 | 7.63 | -0.07 | -0.91% | 7.58 | 7.73 | 928367 | 70988.73 | 1.90% |
| 2025-01-23 | 7.92 | 7.70 | -0.12 | -1.53% | 7.70 | 8.04 | 971149 | 76456.28 | 1.99% |
| 2025-01-22 | 7.80 | 7.82 | -0.01 | -0.13% | 7.70 | 7.90 | 825071 | 64258.59 | 1.69% |
| 2025-01-21 | 7.95 | 7.83 | -0.07 | -0.89% | 7.81 | 7.97 | 732977 | 57678.48 | 1.50% |
| 2025-01-20 | 8.09 | 7.90 | -0.06 | -0.75% | 7.85 | 8.15 | 1053888 | 83892.55 | 2.16% |
| 2025-01-17 | 7.90 | 7.96 | 0.04 | 0.51% | 7.86 | 8.12 | 1040064 | 83008.21 | 2.13% |
| 2025-01-16 | 7.86 | 7.92 | 0.08 | 1.02% | 7.79 | 8.15 | 1420422 | 113093.55 | 2.91% |
| 2025-01-15 | 7.73 | 7.84 | 0.11 | 1.42% | 7.73 | 7.98 | 1799130 | 141573.59 | 3.68% |
| 2025-01-14 | 7.09 | 7.73 | 0.70 | 9.96% | 7.07 | 7.73 | 2023847 | 151403.44 | 4.14% |
| 2025-01-13 | 6.96 | 7.03 | -0.03 | -0.42% | 6.94 | 7.09 | 704490 | 49454.12 | 1.44% |
| 2025-01-10 | 7.24 | 7.06 | -0.19 | -2.62% | 7.06 | 7.32 | 885386 | 63869.67 | 1.81% |
| 2025-01-09 | 7.18 | 7.25 | 0.02 | 0.28% | 7.15 | 7.30 | 656433 | 47585.92 | 1.34% |
| 2025-01-08 | 7.34 | 7.23 | -0.12 | -1.63% | 7.03 | 7.34 | 1021275 | 73340.77 | 2.09% |
| 2025-01-07 | 7.21 | 7.35 | 0.15 | 2.08% | 7.19 | 7.35 | 907895 | 66167.84 | 1.86% |
| 2025-01-06 | 7.32 | 7.20 | -0.17 | -2.31% | 7.13 | 7.39 | 1084292 | 78653.80 | 2.22% |
| 2025-01-03 | 7.75 | 7.37 | -0.41 | -5.27% | 7.37 | 7.77 | 1414054 | 106256.47 | 2.89% |
| 2025-01-02 | 8.00 | 7.78 | -0.22 | -2.75% | 7.67 | 8.13 | 1360846 | 107453.47 | 2.79% |
| 2024-12-31 | 8.22 | 8.00 | -0.17 | -2.08% | 7.97 | 8.30 | 961826 | 77859.30 | 1.97% |
| 2024-12-30 | 8.33 | 8.17 | -0.16 | -1.92% | 8.16 | 8.37 | 927408 | 76153.36 | 1.90% |
| 2024-12-27 | 8.43 | 8.33 | -0.14 | -1.65% | 8.30 | 8.47 | 1372331 | 115107.49 | 2.82% |
| 2024-12-26 | 8.03 | 8.47 | 0.39 | 4.83% | 7.98 | 8.64 | 2418184 | 202947.55 | 4.96% |
| 2024-12-25 | 8.25 | 8.08 | 0.13 | 1.64% | 8.06 | 8.35 | 1614016 | 132480.69 | 3.31% |
| 2024-12-24 | 7.96 | 7.95 | 0.03 | 0.38% | 7.84 | 7.98 | 958183 | 75879.22 | 1.97% |
| 2024-12-23 | 8.18 | 7.92 | -0.31 | -3.77% | 7.88 | 8.29 | 1447270 | 116519.90 | 2.97% |
| 2024-12-20 | 8.36 | 8.23 | -0.18 | -2.14% | 8.22 | 8.39 | 1285045 | 106217.02 | 2.64% |
| 2024-12-19 | 8.51 | 8.41 | -0.14 | -1.64% | 8.36 | 8.60 | 1127644 | 95267.67 | 2.32% |
| 2024-12-18 | 8.46 | 8.55 | 0.12 | 1.42% | 8.32 | 8.64 | 1330164 | 113354.62 | 2.73% |
| 2024-12-17 | 8.30 | 8.43 | 0.14 | 1.69% | 8.27 | 8.72 | 1576440 | 134171.88 | 3.24% |
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。
