| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 9.22 | 9.11 | -0.08 | -0.87% | 9.08 | 9.23 | 53111 | 4853.37 | 1.50% |
| 2025-11-19 | 9.36 | 9.19 | -0.18 | -1.92% | 9.13 | 9.41 | 61067 | 5621.61 | 1.72% |
| 2025-11-18 | 9.51 | 9.37 | -0.21 | -2.19% | 9.30 | 9.56 | 76263 | 7154.34 | 2.15% |
| 2025-11-17 | 9.68 | 9.58 | -0.13 | -1.34% | 9.51 | 9.70 | 60177 | 5768.57 | 1.70% |
| 2025-11-14 | 9.68 | 9.71 | 0.03 | 0.31% | 9.64 | 9.82 | 58863 | 5736.67 | 1.66% |
| 2025-11-13 | 9.71 | 9.68 | 0.01 | 0.10% | 9.50 | 9.73 | 59148 | 5710.65 | 1.67% |
| 2025-11-12 | 9.80 | 9.67 | -0.16 | -1.63% | 9.63 | 9.82 | 68137 | 6599.71 | 1.92% |
| 2025-11-11 | 9.80 | 9.83 | 0.06 | 0.61% | 9.71 | 9.88 | 66988 | 6574.95 | 1.89% |
| 2025-11-10 | 9.98 | 9.77 | -0.17 | -1.71% | 9.73 | 10.03 | 118107 | 11626.91 | 3.33% |
| 2025-11-07 | 10.16 | 9.94 | -0.21 | -2.07% | 9.92 | 10.18 | 101638 | 10153.44 | 2.87% |
| 2025-11-06 | 10.22 | 10.15 | -0.05 | -0.49% | 10.12 | 10.28 | 125928 | 12813.70 | 3.55% |
| 2025-11-05 | 10.05 | 10.20 | 0.04 | 0.39% | 10.04 | 10.40 | 145685 | 14855.00 | 4.11% |
| 2025-11-04 | 10.26 | 10.16 | -0.22 | -2.12% | 10.08 | 10.34 | 197016 | 20027.25 | 5.56% |
| 2025-11-03 | 9.97 | 10.38 | 0.58 | 5.92% | 9.83 | 10.47 | 337756 | 34517.89 | 9.53% |
| 2025-10-31 | 9.78 | 9.80 | 0.02 | 0.20% | 9.74 | 9.88 | 60094 | 5896.18 | 1.70% |
| 2025-10-30 | 9.93 | 9.78 | -0.12 | -1.21% | 9.76 | 9.99 | 83788 | 8243.44 | 2.36% |
| 2025-10-29 | 10.13 | 9.90 | -0.16 | -1.59% | 9.84 | 10.13 | 110360 | 10929.44 | 3.11% |
| 2025-10-28 | 10.03 | 10.06 | 0.03 | 0.30% | 9.93 | 10.19 | 137602 | 13869.26 | 3.88% |
| 2025-10-27 | 10.20 | 10.03 | -0.12 | -1.18% | 9.93 | 10.25 | 176197 | 17670.98 | 4.97% |
| 2025-10-24 | 10.09 | 10.15 | 0.20 | 2.01% | 9.99 | 10.32 | 210467 | 21332.31 | 5.94% |
| 2025-10-23 | 10.01 | 9.95 | -0.05 | -0.50% | 9.75 | 10.12 | 144761 | 14320.44 | 4.08% |
| 2025-10-22 | 9.80 | 10.00 | -0.10 | -0.99% | 9.80 | 10.13 | 196038 | 19547.40 | 5.53% |
| 2025-10-21 | 9.70 | 10.10 | 0.58 | 6.09% | 9.60 | 10.18 | 256706 | 25559.26 | 7.24% |
| 2025-10-20 | 9.16 | 9.52 | 0.42 | 4.62% | 9.16 | 9.55 | 110272 | 10313.37 | 3.11% |
| 2025-10-17 | 9.56 | 9.10 | -0.36 | -3.81% | 9.07 | 9.67 | 117157 | 10904.98 | 3.30% |
| 2025-10-16 | 9.86 | 9.46 | -0.42 | -4.25% | 9.44 | 9.86 | 121749 | 11641.58 | 3.43% |
| 2025-10-15 | 9.88 | 9.88 | 0.07 | 0.71% | 9.78 | 9.94 | 91143 | 8978.60 | 2.57% |
| 2025-10-14 | 9.88 | 9.81 | -0.04 | -0.41% | 9.73 | 10.28 | 209098 | 20943.90 | 5.90% |
| 2025-10-13 | 9.61 | 9.85 | 0.05 | 0.51% | 9.29 | 9.87 | 124552 | 11930.97 | 3.51% |
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。
