| 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 | 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% |
| 2025-10-10 | 9.64 | 9.80 | 0.13 | 1.34% | 9.55 | 10.07 | 138736 | 13743.08 | 3.91% |
| 2025-10-09 | 9.46 | 9.67 | 0.24 | 2.55% | 9.44 | 9.77 | 81137 | 7809.78 | 2.29% |
| 2025-09-30 | 9.57 | 9.43 | -0.02 | -0.21% | 9.42 | 9.57 | 55975 | 5294.46 | 1.58% |
| 2025-09-29 | 9.50 | 9.45 | -0.12 | -1.25% | 9.21 | 9.56 | 88155 | 8307.99 | 2.49% |
| 2025-09-26 | 9.35 | 9.57 | 0.29 | 3.13% | 9.22 | 9.87 | 152003 | 14610.34 | 4.29% |
| 2025-09-25 | 9.50 | 9.28 | -0.31 | -3.23% | 9.28 | 9.61 | 78621 | 7401.04 | 2.22% |
| 2025-09-24 | 9.43 | 9.59 | 0.16 | 1.70% | 9.33 | 9.60 | 69138 | 6597.11 | 1.95% |
| 2025-09-23 | 9.72 | 9.43 | -0.34 | -3.48% | 9.26 | 9.77 | 106043 | 9969.01 | 2.99% |
| 2025-09-22 | 9.70 | 9.77 | 0.04 | 0.41% | 9.64 | 9.78 | 59666 | 5801.78 | 1.68% |
| 2025-09-19 | 9.72 | 9.73 | 0.03 | 0.31% | 9.63 | 9.85 | 61446 | 5976.75 | 1.73% |
| 2025-09-18 | 9.92 | 9.70 | -0.22 | -2.22% | 9.61 | 9.92 | 97152 | 9495.04 | 2.74% |
| 2025-09-17 | 9.89 | 9.92 | 0.07 | 0.71% | 9.73 | 9.94 | 71379 | 7047.36 | 2.01% |
| 2025-09-16 | 9.80 | 9.85 | 0.05 | 0.51% | 9.70 | 9.92 | 72369 | 7106.11 | 2.04% |
| 2025-09-15 | 9.84 | 9.80 | 0.00 | 0.00% | 9.61 | 9.90 | 75876 | 7419.95 | 2.14% |
| 2025-09-12 | 9.93 | 9.80 | -0.12 | -1.21% | 9.78 | 9.96 | 66954 | 6586.07 | 1.89% |
| 2025-09-11 | 9.75 | 9.92 | 0.13 | 1.33% | 9.55 | 9.94 | 94873 | 9292.27 | 2.68% |
| 2025-09-10 | 9.64 | 9.79 | 0.15 | 1.56% | 9.61 | 9.88 | 76066 | 7435.87 | 2.15% |
| 2025-09-09 | 9.90 | 9.64 | -0.26 | -2.63% | 9.60 | 9.90 | 79291 | 7721.04 | 2.24% |
| 2025-09-08 | 9.78 | 9.90 | 0.02 | 0.20% | 9.78 | 9.95 | 108715 | 10732.47 | 3.07% |
| 2025-09-05 | 9.49 | 9.88 | 0.38 | 4.00% | 9.35 | 9.89 | 135358 | 13111.86 | 3.82% |
| 2025-09-04 | 9.38 | 9.50 | 0.07 | 0.74% | 9.38 | 9.97 | 130258 | 12525.38 | 3.67% |
| 2025-09-03 | 9.66 | 9.43 | -0.23 | -2.38% | 9.39 | 9.75 | 89555 | 8551.09 | 2.53% |
| 2025-09-02 | 9.98 | 9.66 | -0.21 | -2.13% | 9.46 | 9.98 | 144619 | 13959.01 | 4.08% |
| 2025-09-01 | 9.77 | 9.87 | 0.20 | 2.07% | 9.67 | 9.99 | 141141 | 13906.49 | 3.98% |
| 2025-08-29 | 9.98 | 9.67 | -0.21 | -2.13% | 9.64 | 9.98 | 119902 | 11657.47 | 3.38% |
| 2025-08-28 | 9.84 | 9.88 | 0.04 | 0.41% | 9.54 | 10.10 | 180473 | 17700.54 | 5.09% |
| 2025-08-27 | 10.20 | 9.84 | -0.34 | -3.34% | 9.83 | 10.29 | 175600 | 17725.39 | 4.95% |
| 2025-08-26 | 10.37 | 10.18 | -0.18 | -1.74% | 10.16 | 10.49 | 182064 | 18726.80 | 5.14% |
| 2025-08-25 | 10.75 | 10.36 | -0.43 | -3.99% | 10.31 | 10.83 | 281831 | 29513.77 | 7.95% |
| 2025-08-22 | 10.48 | 10.79 | 0.21 | 1.98% | 10.38 | 11.00 | 328713 | 35445.30 | 9.27% |
| 2025-08-21 | 10.57 | 10.58 | -0.10 | -0.94% | 10.15 | 10.85 | 391675 | 40772.33 | 11.05% |
| 2025-08-20 | 11.01 | 10.68 | -0.70 | -6.15% | 10.41 | 11.52 | 569733 | 61478.71 | 16.07% |
| 2025-08-19 | 11.00 | 11.38 | 0.67 | 6.26% | 10.52 | 11.78 | 719693 | 80749.78 | 20.30% |
| 2025-08-18 | 9.90 | 10.71 | 0.97 | 9.96% | 9.70 | 10.71 | 165971 | 17347.48 | 4.68% |
| 2025-08-15 | 9.42 | 9.74 | 0.26 | 2.74% | 9.30 | 10.05 | 320455 | 30841.10 | 9.04% |
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。
