| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.39 | 8.75 | 0.56 | 6.84% | 8.27 | 8.77 | 130618 | 11163.09 | 3.68% |
| 2026-03-23 | 8.63 | 8.19 | -0.56 | -6.40% | 8.14 | 8.67 | 125846 | 10551.71 | 3.55% |
| 2026-03-20 | 8.98 | 8.75 | -0.24 | -2.67% | 8.73 | 8.99 | 87418 | 7732.18 | 2.47% |
| 2026-03-19 | 9.27 | 8.99 | -0.29 | -3.13% | 8.96 | 9.32 | 94485 | 8580.23 | 2.67% |
| 2026-03-18 | 9.21 | 9.28 | 0.02 | 0.22% | 9.16 | 9.30 | 64652 | 5970.06 | 1.82% |
| 2026-03-17 | 9.69 | 9.26 | -0.37 | -3.84% | 9.25 | 9.69 | 114053 | 10771.51 | 3.22% |
| 2026-03-16 | 9.64 | 9.63 | 0.25 | 2.67% | 9.55 | 10.10 | 143114 | 13959.73 | 4.04% |
| 2026-03-13 | 9.44 | 9.38 | -0.05 | -0.53% | 9.35 | 9.62 | 83001 | 7851.10 | 2.34% |
| 2026-03-12 | 9.78 | 9.43 | -0.33 | -3.38% | 9.41 | 9.80 | 111732 | 10636.61 | 3.15% |
| 2026-03-11 | 10.05 | 9.76 | -0.22 | -2.20% | 9.71 | 10.05 | 110791 | 10843.93 | 3.13% |
| 2026-03-10 | 9.85 | 9.98 | 0.04 | 0.40% | 9.80 | 10.00 | 95992 | 9532.62 | 2.71% |
| 2026-03-09 | 10.13 | 9.94 | -0.09 | -0.90% | 9.90 | 10.35 | 144039 | 14492.31 | 4.06% |
| 2026-03-06 | 9.95 | 10.03 | -0.04 | -0.40% | 9.71 | 10.08 | 147885 | 14697.35 | 4.17% |
| 2026-03-05 | 9.77 | 10.07 | 0.39 | 4.03% | 9.70 | 10.14 | 195547 | 19454.28 | 5.52% |
| 2026-03-04 | 9.82 | 9.68 | -0.19 | -1.93% | 9.33 | 9.82 | 212356 | 20458.30 | 5.99% |
| 2026-03-03 | 10.06 | 9.87 | -0.14 | -1.40% | 9.86 | 10.16 | 280025 | 28093.80 | 7.90% |
| 2026-03-02 | 10.14 | 10.01 | 0.04 | 0.40% | 9.89 | 10.25 | 169145 | 16977.43 | 4.77% |
| 2026-02-27 | 9.85 | 9.97 | 0.10 | 1.01% | 9.82 | 9.97 | 62051 | 6151.68 | 1.75% |
| 2026-02-26 | 9.73 | 9.87 | 0.09 | 0.92% | 9.72 | 9.90 | 72947 | 7192.98 | 2.06% |
| 2026-02-25 | 9.93 | 9.78 | -0.07 | -0.71% | 9.70 | 9.95 | 88383 | 8650.16 | 2.49% |
| 2026-02-24 | 9.59 | 9.85 | 0.40 | 4.23% | 9.59 | 9.92 | 149615 | 14717.12 | 4.22% |
| 2026-02-13 | 9.50 | 9.45 | -0.11 | -1.15% | 9.44 | 9.59 | 44774 | 4265.11 | 1.26% |
| 2026-02-12 | 9.65 | 9.56 | -0.06 | -0.62% | 9.47 | 9.65 | 45097 | 4319.71 | 1.27% |
| 2026-02-11 | 9.65 | 9.62 | 0.00 | 0.00% | 9.60 | 9.71 | 41495 | 4007.00 | 1.17% |
| 2026-02-10 | 9.61 | 9.62 | -0.02 | -0.21% | 9.57 | 9.74 | 52132 | 5032.09 | 1.47% |
| 2026-02-09 | 9.56 | 9.64 | 0.13 | 1.37% | 9.55 | 9.68 | 56716 | 5460.91 | 1.60% |
| 2026-02-06 | 9.46 | 9.51 | 0.05 | 0.53% | 9.40 | 9.63 | 52215 | 4978.51 | 1.47% |
| 2026-02-05 | 9.65 | 9.46 | -0.25 | -2.57% | 9.46 | 9.69 | 58611 | 5596.01 | 1.65% |
| 2026-02-04 | 9.52 | 9.71 | 0.20 | 2.10% | 9.49 | 9.78 | 72781 | 7044.43 | 2.05% |
| 2026-02-03 | 9.41 | 9.51 | 0.19 | 2.04% | 9.31 | 9.52 | 63647 | 6016.90 | 1.80% |
| 2026-02-02 | 9.54 | 9.32 | -0.23 | -2.41% | 9.31 | 9.63 | 79319 | 7512.25 | 2.24% |
| 2026-01-30 | 9.48 | 9.55 | 0.05 | 0.53% | 9.29 | 9.59 | 85334 | 8063.84 | 2.41% |
| 2026-01-29 | 9.65 | 9.50 | -0.20 | -2.06% | 9.47 | 9.75 | 79619 | 7621.13 | 2.25% |
| 2026-01-28 | 9.71 | 9.70 | -0.01 | -0.10% | 9.61 | 9.81 | 63690 | 6165.84 | 1.80% |
| 2026-01-27 | 9.77 | 9.71 | -0.11 | -1.12% | 9.46 | 9.83 | 87576 | 8428.44 | 2.47% |
| 2026-01-26 | 9.87 | 9.82 | -0.01 | -0.10% | 9.70 | 9.95 | 80856 | 7930.22 | 2.28% |
| 2026-01-23 | 9.87 | 9.83 | -0.04 | -0.41% | 9.76 | 9.87 | 70501 | 6911.21 | 1.99% |
| 2026-01-22 | 9.70 | 9.87 | 0.20 | 2.07% | 9.65 | 9.88 | 83277 | 8177.77 | 2.35% |
| 2026-01-21 | 9.55 | 9.67 | 0.08 | 0.83% | 9.52 | 9.68 | 69167 | 6669.07 | 1.95% |
| 2026-01-20 | 9.61 | 9.59 | -0.09 | -0.93% | 9.54 | 9.70 | 86198 | 8286.08 | 2.43% |
| 2026-01-19 | 9.40 | 9.68 | 0.28 | 2.98% | 9.35 | 9.68 | 103741 | 9950.43 | 2.93% |
| 2026-01-16 | 9.51 | 9.40 | -0.07 | -0.74% | 9.34 | 9.55 | 79317 | 7472.22 | 2.24% |
| 2026-01-15 | 9.41 | 9.47 | 0.18 | 1.94% | 9.29 | 9.59 | 112871 | 10632.84 | 3.18% |
| 2026-01-14 | 9.30 | 9.29 | 0.01 | 0.11% | 9.18 | 9.41 | 96909 | 9034.19 | 2.73% |
| 2026-01-13 | 9.41 | 9.28 | -0.12 | -1.28% | 9.27 | 9.43 | 83176 | 7763.51 | 2.35% |
| 2026-01-12 | 9.33 | 9.40 | 0.12 | 1.29% | 9.29 | 9.41 | 96163 | 8986.71 | 2.71% |
| 2026-01-09 | 9.37 | 9.28 | -0.06 | -0.64% | 9.23 | 9.41 | 92331 | 8580.49 | 2.60% |
| 2026-01-08 | 9.12 | 9.34 | 0.33 | 3.66% | 9.09 | 9.38 | 144195 | 13373.31 | 4.07% |
| 2026-01-07 | 8.97 | 9.01 | 0.02 | 0.22% | 8.88 | 9.04 | 67195 | 6025.88 | 1.90% |
| 2026-01-06 | 8.94 | 8.99 | 0.04 | 0.45% | 8.91 | 9.02 | 64812 | 5816.43 | 1.83% |
| 2026-01-05 | 8.97 | 8.95 | 0.08 | 0.90% | 8.89 | 9.03 | 63335 | 5675.86 | 1.79% |
| 2025-12-31 | 8.90 | 8.87 | 0.00 | 0.00% | 8.71 | 8.91 | 52146 | 4588.81 | 1.47% |
| 2025-12-30 | 8.89 | 8.87 | -0.07 | -0.78% | 8.86 | 9.00 | 41838 | 3735.53 | 1.18% |
| 2025-12-29 | 9.00 | 8.94 | -0.05 | -0.56% | 8.88 | 9.03 | 37224 | 3331.53 | 1.05% |
| 2025-12-26 | 9.14 | 8.99 | -0.12 | -1.32% | 8.98 | 9.14 | 51223 | 4625.72 | 1.44% |
| 2025-12-25 | 9.01 | 9.11 | 0.11 | 1.22% | 8.93 | 9.12 | 61794 | 5599.70 | 1.74% |
| 2025-12-24 | 9.03 | 9.00 | -0.03 | -0.33% | 8.98 | 9.15 | 83149 | 7535.25 | 2.35% |
| 2025-12-23 | 8.98 | 9.03 | 0.07 | 0.78% | 8.88 | 9.19 | 64705 | 5849.27 | 1.83% |
| 2025-12-22 | 9.06 | 8.96 | -0.02 | -0.22% | 8.94 | 9.06 | 44828 | 4028.12 | 1.26% |
| 2025-12-19 | 8.75 | 8.98 | 0.22 | 2.51% | 8.75 | 9.00 | 51259 | 4590.88 | 1.45% |
| 2025-12-18 | 8.80 | 8.76 | -0.07 | -0.79% | 8.75 | 8.88 | 42593 | 3754.29 | 1.20% |
| 2025-12-17 | 8.72 | 8.83 | 0.13 | 1.49% | 8.52 | 8.84 | 62260 | 5399.75 | 1.76% |
| 2025-12-16 | 9.12 | 8.70 | -0.39 | -4.29% | 8.69 | 9.15 | 81780 | 7181.55 | 2.31% |
| 2025-12-15 | 8.98 | 9.09 | 0.05 | 0.55% | 8.98 | 9.29 | 76395 | 6998.51 | 2.15% |
| 2025-12-12 | 8.82 | 9.04 | 0.18 | 2.03% | 8.80 | 9.12 | 81446 | 7348.81 | 2.30% |
| 2025-12-11 | 8.95 | 8.86 | -0.10 | -1.12% | 8.85 | 9.03 | 60333 | 5394.58 | 1.70% |
| 2025-12-10 | 8.96 | 8.96 | -0.06 | -0.67% | 8.94 | 9.05 | 49651 | 4467.43 | 1.40% |
| 2025-12-09 | 9.09 | 9.02 | -0.04 | -0.44% | 8.98 | 9.12 | 39749 | 3599.25 | 1.12% |
| 2025-12-08 | 9.16 | 9.06 | -0.03 | -0.33% | 9.02 | 9.16 | 41389 | 3752.44 | 1.17% |
| 2025-12-05 | 8.92 | 9.09 | 0.23 | 2.60% | 8.78 | 9.12 | 45636 | 4101.38 | 1.29% |
| 2025-12-04 | 8.87 | 8.86 | -0.09 | -1.01% | 8.79 | 8.98 | 32470 | 2877.82 | 0.92% |
| 2025-12-03 | 8.92 | 8.95 | 0.00 | 0.00% | 8.85 | 9.00 | 39426 | 3517.79 | 1.11% |
| 2025-12-02 | 9.03 | 8.95 | -0.08 | -0.89% | 8.86 | 9.03 | 39996 | 3574.00 | 1.13% |
| 2025-12-01 | 9.05 | 9.03 | 0.02 | 0.22% | 9.01 | 9.12 | 47245 | 4283.08 | 1.33% |
| 2025-11-28 | 8.85 | 9.01 | 0.15 | 1.69% | 8.82 | 9.03 | 46169 | 4130.73 | 1.30% |
| 2025-11-27 | 8.76 | 8.86 | 0.10 | 1.14% | 8.75 | 8.92 | 45100 | 3995.34 | 1.27% |
| 2025-11-26 | 8.89 | 8.76 | -0.10 | -1.13% | 8.76 | 8.97 | 45622 | 4044.09 | 1.29% |
| 2025-11-25 | 8.90 | 8.86 | 0.01 | 0.11% | 8.86 | 8.97 | 47186 | 4208.39 | 1.33% |
| 2025-11-24 | 8.72 | 8.85 | 0.16 | 1.84% | 8.69 | 8.89 | 57386 | 5046.42 | 1.62% |
| 2025-11-21 | 9.06 | 8.69 | -0.42 | -4.61% | 8.65 | 9.17 | 90106 | 7959.33 | 2.54% |
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。
