| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.58 | 6.60 | 0.10 | 1.54% | 6.56 | 6.75 | 144081 | 9571.26 | 4.06% |
| 2025-03-31 | 6.60 | 6.50 | -0.16 | -2.40% | 6.38 | 6.65 | 160504 | 10388.11 | 4.53% |
| 2025-03-28 | 6.74 | 6.66 | -0.19 | -2.77% | 6.66 | 6.90 | 185299 | 12495.94 | 5.23% |
| 2025-03-27 | 7.13 | 6.85 | -0.35 | -4.86% | 6.79 | 7.17 | 297513 | 20484.42 | 8.39% |
| 2025-03-26 | 7.18 | 7.20 | -0.49 | -6.37% | 7.11 | 7.50 | 398907 | 28984.70 | 11.25% |
| 2025-03-25 | 7.69 | 7.69 | -0.85 | -9.95% | 7.69 | 8.08 | 446697 | 34624.61 | 12.60% |
| 2025-03-24 | 8.90 | 8.54 | 0.26 | 3.14% | 8.25 | 9.11 | 844950 | 74320.09 | 23.83% |
| 2025-03-21 | 7.72 | 8.28 | 0.75 | 9.96% | 7.68 | 8.28 | 380708 | 30595.14 | 10.74% |
| 2025-03-20 | 7.30 | 7.53 | 0.29 | 4.01% | 7.28 | 7.64 | 376811 | 28073.38 | 10.63% |
| 2025-03-19 | 7.21 | 7.24 | -0.15 | -2.03% | 7.00 | 7.59 | 344315 | 25215.83 | 9.71% |
| 2025-03-18 | 8.20 | 7.39 | -0.13 | -1.73% | 7.32 | 8.20 | 612038 | 47378.70 | 17.26% |
| 2025-03-17 | 7.00 | 7.52 | 0.68 | 9.94% | 7.00 | 7.52 | 107141 | 7968.20 | 3.02% |
| 2025-03-14 | 6.87 | 6.84 | 0.07 | 1.03% | 6.69 | 6.98 | 201456 | 13742.92 | 5.68% |
| 2025-03-13 | 6.65 | 6.77 | 0.01 | 0.15% | 6.60 | 6.83 | 160512 | 10752.15 | 4.53% |
| 2025-03-12 | 6.38 | 6.76 | 0.38 | 5.96% | 6.34 | 6.79 | 227328 | 15006.03 | 6.41% |
| 2025-03-11 | 6.31 | 6.38 | -0.01 | -0.16% | 6.29 | 6.38 | 68538 | 4336.06 | 1.93% |
| 2025-03-10 | 6.41 | 6.39 | 0.00 | 0.00% | 6.35 | 6.48 | 58770 | 3771.66 | 1.66% |
| 2025-03-07 | 6.49 | 6.39 | -0.11 | -1.69% | 6.36 | 6.51 | 85223 | 5471.02 | 2.40% |
| 2025-03-06 | 6.46 | 6.50 | 0.03 | 0.46% | 6.43 | 6.56 | 72571 | 4711.95 | 2.05% |
| 2025-03-05 | 6.51 | 6.47 | -0.04 | -0.61% | 6.36 | 6.53 | 67698 | 4345.24 | 1.91% |
| 2025-03-04 | 6.36 | 6.51 | 0.09 | 1.40% | 6.25 | 6.55 | 79406 | 5149.37 | 2.24% |
| 2025-03-03 | 6.50 | 6.42 | -0.07 | -1.08% | 6.36 | 6.56 | 88431 | 5721.53 | 2.49% |
| 2025-02-28 | 6.61 | 6.49 | -0.17 | -2.55% | 6.47 | 6.79 | 136125 | 9029.75 | 3.84% |
| 2025-02-27 | 6.58 | 6.66 | 0.08 | 1.22% | 6.40 | 6.67 | 113040 | 7398.65 | 3.19% |
| 2025-02-26 | 6.55 | 6.58 | 0.01 | 0.15% | 6.54 | 6.69 | 116110 | 7673.05 | 3.28% |
| 2025-02-25 | 6.35 | 6.57 | 0.16 | 2.50% | 6.30 | 6.66 | 157865 | 10317.65 | 4.45% |
| 2025-02-24 | 6.36 | 6.41 | 0.06 | 0.94% | 6.32 | 6.47 | 72989 | 4663.77 | 2.06% |
| 2025-02-21 | 6.41 | 6.35 | -0.07 | -1.09% | 6.25 | 6.45 | 89837 | 5687.46 | 2.53% |
| 2025-02-20 | 6.50 | 6.42 | -0.08 | -1.23% | 6.40 | 6.51 | 79868 | 5147.09 | 2.25% |
| 2025-02-19 | 6.38 | 6.50 | 0.10 | 1.56% | 6.37 | 6.54 | 58060 | 3756.07 | 1.64% |
| 2025-02-18 | 6.49 | 6.40 | -0.09 | -1.39% | 6.35 | 6.55 | 72568 | 4682.62 | 2.05% |
| 2025-02-17 | 6.35 | 6.49 | 0.09 | 1.41% | 6.35 | 6.53 | 70831 | 4570.32 | 2.00% |
| 2025-02-14 | 6.43 | 6.40 | -0.07 | -1.08% | 6.28 | 6.48 | 120464 | 7698.75 | 3.40% |
| 2025-02-13 | 6.59 | 6.47 | -0.06 | -0.92% | 6.46 | 6.60 | 56313 | 3668.98 | 1.59% |
| 2025-02-12 | 6.48 | 6.53 | 0.05 | 0.77% | 6.44 | 6.55 | 68760 | 4473.02 | 1.94% |
| 2025-02-11 | 6.54 | 6.48 | -0.06 | -0.92% | 6.41 | 6.58 | 65268 | 4213.06 | 1.84% |
| 2025-02-10 | 6.36 | 6.54 | 0.21 | 3.32% | 6.34 | 6.58 | 107471 | 6959.62 | 3.03% |
| 2025-02-07 | 6.23 | 6.33 | 0.07 | 1.12% | 6.23 | 6.38 | 90846 | 5734.74 | 2.56% |
| 2025-02-06 | 6.18 | 6.26 | 0.10 | 1.62% | 6.11 | 6.28 | 79673 | 4951.07 | 2.25% |
| 2025-02-05 | 6.01 | 6.16 | 0.16 | 2.67% | 6.00 | 6.21 | 78103 | 4781.89 | 2.20% |
| 2025-01-27 | 5.98 | 6.00 | 0.05 | 0.84% | 5.95 | 6.19 | 98522 | 5976.60 | 2.78% |
| 2025-01-24 | 5.94 | 5.95 | 0.01 | 0.17% | 5.86 | 6.00 | 65303 | 3880.46 | 1.84% |
| 2025-01-23 | 6.11 | 5.94 | -0.06 | -1.00% | 5.94 | 6.20 | 108853 | 6635.93 | 3.07% |
| 2025-01-22 | 6.11 | 6.00 | -0.15 | -2.44% | 6.00 | 6.16 | 76480 | 4627.92 | 2.16% |
| 2025-01-21 | 6.23 | 6.15 | -0.07 | -1.13% | 6.06 | 6.26 | 77797 | 4780.35 | 2.19% |
| 2025-01-20 | 6.29 | 6.22 | 0.07 | 1.14% | 6.11 | 6.32 | 87313 | 5430.49 | 2.46% |
| 2025-01-17 | 6.20 | 6.15 | -0.10 | -1.60% | 6.15 | 6.37 | 86057 | 5358.32 | 2.43% |
| 2025-01-16 | 6.25 | 6.25 | 0.08 | 1.30% | 6.17 | 6.45 | 124102 | 7801.50 | 3.50% |
| 2025-01-15 | 6.25 | 6.17 | -0.06 | -0.96% | 6.08 | 6.29 | 90236 | 5578.15 | 2.55% |
| 2025-01-14 | 6.00 | 6.23 | 0.23 | 3.83% | 5.98 | 6.28 | 163708 | 10094.85 | 4.62% |
| 2025-01-13 | 5.72 | 6.00 | 0.14 | 2.39% | 5.51 | 6.04 | 144850 | 8294.64 | 4.09% |
| 2025-01-10 | 5.86 | 5.86 | -0.04 | -0.68% | 5.71 | 6.09 | 219502 | 13026.47 | 6.19% |
| 2025-01-09 | 5.93 | 5.90 | -0.07 | -1.17% | 5.84 | 6.00 | 96680 | 5718.35 | 2.73% |
| 2025-01-08 | 6.08 | 5.97 | -0.17 | -2.77% | 5.77 | 6.15 | 149179 | 8870.75 | 4.21% |
| 2025-01-07 | 5.71 | 6.14 | 0.26 | 4.42% | 5.71 | 6.22 | 183082 | 11083.60 | 5.16% |
| 2025-01-06 | 6.22 | 5.88 | -0.65 | -9.95% | 5.88 | 6.23 | 250967 | 14962.48 | 7.08% |
| 2025-01-03 | 7.25 | 6.53 | -0.73 | -10.06% | 6.53 | 7.27 | 265410 | 17770.40 | 7.49% |
| 2025-01-02 | 7.36 | 7.26 | -0.23 | -3.07% | 6.96 | 7.70 | 292108 | 21534.11 | 8.24% |
| 2024-12-31 | 7.80 | 7.49 | -0.39 | -4.95% | 7.19 | 7.83 | 346869 | 25969.32 | 9.78% |
| 2024-12-30 | 7.70 | 7.88 | 0.18 | 2.34% | 7.42 | 8.37 | 659257 | 51955.30 | 18.60% |
| 2024-12-27 | 7.07 | 7.70 | 0.70 | 10.00% | 7.07 | 7.70 | 185240 | 14179.26 | 5.22% |
| 2024-12-26 | 6.81 | 7.00 | -0.05 | -0.71% | 6.67 | 7.28 | 230429 | 16204.67 | 6.50% |
| 2024-12-25 | 7.38 | 7.05 | -0.56 | -7.36% | 6.85 | 7.40 | 329531 | 23303.32 | 9.29% |
| 2024-12-24 | 7.20 | 7.61 | 0.36 | 4.97% | 7.01 | 7.62 | 501182 | 36957.96 | 14.14% |
| 2024-12-23 | 6.88 | 7.25 | 0.26 | 3.72% | 6.50 | 7.69 | 535479 | 38539.63 | 15.10% |
| 2024-12-20 | 7.05 | 6.99 | -0.03 | -0.43% | 6.83 | 7.10 | 233535 | 16226.38 | 6.59% |
| 2024-12-19 | 7.28 | 7.02 | -0.10 | -1.40% | 6.96 | 7.43 | 464478 | 33444.45 | 13.10% |
| 2024-12-18 | 6.67 | 7.12 | 0.65 | 10.05% | 6.60 | 7.12 | 174453 | 12053.31 | 4.92% |
| 2024-12-17 | 6.88 | 6.47 | -0.46 | -6.64% | 6.46 | 6.92 | 114567 | 7582.43 | 3.23% |
| 2024-12-16 | 6.91 | 6.93 | 0.02 | 0.29% | 6.85 | 7.10 | 106483 | 7421.71 | 3.00% |
| 2024-12-13 | 7.14 | 6.91 | -0.25 | -3.49% | 6.89 | 7.16 | 97248 | 6817.64 | 2.74% |
| 2024-12-12 | 7.01 | 7.16 | 0.14 | 1.99% | 6.96 | 7.28 | 137618 | 9788.04 | 3.88% |
| 2024-12-11 | 6.82 | 7.02 | 0.14 | 2.03% | 6.82 | 7.15 | 130728 | 9175.25 | 3.69% |
| 2024-12-10 | 7.05 | 6.88 | -0.04 | -0.58% | 6.85 | 7.09 | 120473 | 8361.50 | 3.40% |
| 2024-12-09 | 6.98 | 6.92 | -0.03 | -0.43% | 6.80 | 7.07 | 102045 | 7091.02 | 2.88% |
| 2024-12-06 | 6.83 | 6.95 | 0.10 | 1.46% | 6.78 | 6.95 | 88986 | 6113.58 | 2.51% |
| 2024-12-05 | 6.75 | 6.85 | 0.11 | 1.63% | 6.72 | 6.88 | 83565 | 5694.52 | 2.36% |
| 2024-12-04 | 6.85 | 6.74 | -0.15 | -2.18% | 6.67 | 6.90 | 101787 | 6912.70 | 2.87% |
| 2024-12-03 | 6.95 | 6.89 | 0.04 | 0.58% | 6.81 | 7.00 | 105366 | 7263.66 | 2.97% |
| 2024-12-02 | 6.76 | 6.85 | 0.08 | 1.18% | 6.76 | 6.97 | 140195 | 9616.68 | 3.95% |
蓝科高新(601798)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。
