| 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 | 14.28 | 14.20 | -0.09 | -0.63% | 14.12 | 14.41 | 26326 | 3750.36 | 1.04% |
| 2025-12-11 | 14.54 | 14.29 | -0.21 | -1.45% | 14.27 | 14.58 | 29093 | 4184.02 | 1.15% |
| 2025-12-10 | 14.76 | 14.50 | -0.25 | -1.69% | 14.39 | 14.83 | 32221 | 4678.91 | 1.27% |
| 2025-12-09 | 14.72 | 14.75 | 0.01 | 0.07% | 14.66 | 14.89 | 23469 | 3468.78 | 0.93% |
| 2025-12-08 | 14.96 | 14.74 | -0.19 | -1.27% | 14.71 | 14.98 | 28417 | 4208.67 | 1.12% |
| 2025-12-05 | 14.68 | 14.93 | 0.21 | 1.43% | 14.67 | 14.94 | 24923 | 3698.38 | 0.98% |
| 2025-12-04 | 14.91 | 14.72 | -0.32 | -2.13% | 14.70 | 14.98 | 27449 | 4058.46 | 1.08% |
| 2025-12-03 | 14.97 | 15.04 | 0.04 | 0.27% | 14.84 | 15.09 | 26794 | 4012.99 | 1.06% |
| 2025-12-02 | 15.16 | 15.00 | -0.16 | -1.06% | 14.95 | 15.18 | 33388 | 5012.26 | 1.32% |
| 2025-12-01 | 15.30 | 15.16 | -0.14 | -0.92% | 15.12 | 15.40 | 32597 | 4950.36 | 1.29% |
| 2025-11-28 | 15.01 | 15.30 | 0.27 | 1.80% | 14.89 | 15.40 | 41099 | 6255.39 | 1.62% |
| 2025-11-27 | 15.10 | 15.03 | 0.07 | 0.47% | 14.85 | 15.17 | 30018 | 4513.42 | 1.19% |
| 2025-11-26 | 15.10 | 14.96 | -0.19 | -1.25% | 14.94 | 15.44 | 31126 | 4711.88 | 1.23% |
| 2025-11-25 | 15.02 | 15.15 | 0.18 | 1.20% | 14.87 | 15.23 | 31555 | 4775.69 | 1.25% |
| 2025-11-24 | 15.00 | 14.97 | -0.02 | -0.13% | 14.84 | 15.25 | 40990 | 6146.27 | 1.62% |
| 2025-11-21 | 15.39 | 14.99 | -0.60 | -3.85% | 14.95 | 15.68 | 61268 | 9327.77 | 2.42% |
| 2025-11-20 | 15.76 | 15.59 | -0.03 | -0.19% | 15.48 | 15.77 | 42639 | 6649.52 | 1.69% |
| 2025-11-19 | 15.98 | 15.62 | -0.34 | -2.13% | 15.41 | 16.07 | 85761 | 13405.11 | 3.39% |
| 2025-11-18 | 15.95 | 15.96 | -0.11 | -0.68% | 15.83 | 16.20 | 54795 | 8738.49 | 2.17% |
| 2025-11-17 | 16.15 | 16.07 | 0.17 | 1.07% | 15.83 | 16.22 | 68499 | 10942.31 | 2.71% |
| 2025-11-14 | 15.90 | 15.90 | -0.15 | -0.93% | 15.89 | 16.35 | 81814 | 13143.75 | 3.23% |
| 2025-11-13 | 15.99 | 16.05 | -0.03 | -0.19% | 15.70 | 16.08 | 78984 | 12572.99 | 3.12% |
| 2025-11-12 | 15.82 | 16.08 | 0.22 | 1.39% | 15.77 | 16.54 | 135566 | 21885.55 | 5.36% |
| 2025-11-11 | 15.87 | 15.86 | 0.03 | 0.19% | 15.66 | 15.94 | 66527 | 10515.04 | 2.63% |
| 2025-11-10 | 15.63 | 15.83 | 0.31 | 2.00% | 15.43 | 15.99 | 111230 | 17541.61 | 4.40% |
| 2025-11-07 | 15.74 | 15.52 | -0.22 | -1.40% | 15.52 | 15.93 | 82232 | 12892.53 | 3.25% |
| 2025-11-06 | 15.82 | 15.74 | 0.20 | 1.29% | 15.30 | 15.89 | 101975 | 15962.13 | 4.03% |
| 2025-11-05 | 15.31 | 15.54 | -0.14 | -0.89% | 15.25 | 15.68 | 95450 | 14812.43 | 3.77% |
| 2025-11-04 | 15.36 | 15.68 | 0.18 | 1.16% | 15.13 | 15.88 | 131715 | 20343.25 | 5.21% |
| 2025-11-03 | 15.55 | 15.50 | -0.25 | -1.59% | 15.20 | 15.66 | 126108 | 19447.02 | 4.98% |
| 2025-10-31 | 15.24 | 15.75 | 0.49 | 3.21% | 15.24 | 15.88 | 202677 | 31682.09 | 8.01% |
| 2025-10-30 | 15.11 | 15.26 | -0.25 | -1.61% | 14.81 | 15.65 | 231747 | 35231.42 | 9.16% |
| 2025-10-29 | 14.89 | 15.51 | 1.41 | 10.00% | 14.61 | 15.51 | 96913 | 14843.76 | 3.83% |
| 2025-10-28 | 14.03 | 14.10 | 0.06 | 0.43% | 13.97 | 14.20 | 34307 | 4831.15 | 1.36% |
| 2025-10-27 | 14.09 | 14.04 | 0.13 | 0.93% | 13.97 | 14.23 | 53538 | 7541.92 | 2.12% |
| 2025-10-24 | 13.84 | 13.91 | 0.07 | 0.51% | 13.74 | 14.01 | 32541 | 4523.77 | 1.29% |
| 2025-10-23 | 13.70 | 13.84 | 0.08 | 0.58% | 13.66 | 13.85 | 20728 | 2847.58 | 0.82% |
| 2025-10-22 | 13.79 | 13.76 | -0.04 | -0.29% | 13.73 | 13.90 | 22929 | 3165.36 | 0.91% |
| 2025-10-21 | 13.63 | 13.80 | 0.23 | 1.69% | 13.51 | 13.85 | 29251 | 4016.22 | 1.16% |
| 2025-10-20 | 13.47 | 13.57 | 0.13 | 0.97% | 13.40 | 13.63 | 17494 | 2360.83 | 0.69% |
| 2025-10-17 | 13.65 | 13.44 | -0.20 | -1.47% | 13.43 | 13.70 | 26051 | 3526.10 | 1.03% |
| 2025-10-16 | 13.88 | 13.64 | -0.16 | -1.16% | 13.61 | 13.90 | 23688 | 3247.84 | 0.94% |
| 2025-10-15 | 13.51 | 13.80 | 0.26 | 1.92% | 13.46 | 13.85 | 35186 | 4830.76 | 1.39% |
| 2025-10-14 | 13.69 | 13.54 | -0.10 | -0.73% | 13.46 | 13.75 | 30768 | 4182.55 | 1.22% |
| 2025-10-13 | 13.53 | 13.64 | -0.16 | -1.16% | 13.33 | 13.67 | 26003 | 3527.88 | 1.03% |
| 2025-10-10 | 13.53 | 13.80 | 0.15 | 1.10% | 13.53 | 13.83 | 30586 | 4208.27 | 1.21% |
| 2025-10-09 | 13.71 | 13.65 | -0.04 | -0.29% | 13.50 | 13.78 | 40336 | 5475.82 | 1.59% |
| 2025-09-30 | 13.72 | 13.69 | -0.01 | -0.07% | 13.64 | 13.80 | 18582 | 2548.13 | 0.73% |
| 2025-09-29 | 13.66 | 13.70 | 0.01 | 0.07% | 13.38 | 13.72 | 20079 | 2729.40 | 0.79% |
| 2025-09-26 | 13.57 | 13.69 | 0.02 | 0.15% | 13.51 | 13.78 | 19863 | 2717.08 | 0.79% |
| 2025-09-25 | 13.82 | 13.67 | -0.15 | -1.09% | 13.57 | 13.89 | 28572 | 3917.13 | 1.13% |
| 2025-09-24 | 13.58 | 13.82 | 0.18 | 1.32% | 13.58 | 13.87 | 26316 | 3625.35 | 1.04% |
| 2025-09-23 | 13.82 | 13.64 | -0.25 | -1.80% | 13.45 | 13.99 | 31850 | 4333.87 | 1.26% |
| 2025-09-22 | 13.90 | 13.89 | -0.01 | -0.07% | 13.70 | 13.93 | 19089 | 2638.87 | 0.75% |
| 2025-09-19 | 13.95 | 13.90 | -0.06 | -0.43% | 13.78 | 14.04 | 27459 | 3810.34 | 1.09% |
| 2025-09-18 | 14.17 | 13.96 | -0.27 | -1.90% | 13.87 | 14.28 | 43514 | 6119.26 | 1.72% |
| 2025-09-17 | 14.33 | 14.23 | -0.12 | -0.84% | 14.22 | 14.41 | 31420 | 4488.24 | 1.24% |
| 2025-09-16 | 14.50 | 14.35 | -0.15 | -1.03% | 14.15 | 14.50 | 32513 | 4645.10 | 1.28% |
| 2025-09-15 | 14.40 | 14.50 | 0.14 | 0.97% | 14.32 | 14.51 | 29936 | 4313.41 | 1.18% |
| 2025-09-12 | 14.47 | 14.36 | -0.12 | -0.83% | 14.29 | 14.47 | 35954 | 5165.59 | 1.42% |
| 2025-09-11 | 14.44 | 14.48 | 0.05 | 0.35% | 14.24 | 14.49 | 33709 | 4850.27 | 1.33% |
| 2025-09-10 | 14.40 | 14.43 | 0.04 | 0.28% | 14.31 | 14.50 | 22373 | 3219.39 | 0.88% |
| 2025-09-09 | 14.56 | 14.39 | -0.28 | -1.91% | 14.28 | 14.78 | 36416 | 5257.76 | 1.44% |
| 2025-09-08 | 14.55 | 14.67 | 0.07 | 0.48% | 14.50 | 14.83 | 41385 | 6065.82 | 1.64% |
| 2025-09-05 | 14.25 | 14.60 | 0.35 | 2.46% | 14.09 | 14.68 | 48797 | 7035.07 | 1.93% |
| 2025-09-04 | 14.23 | 14.25 | 0.02 | 0.14% | 14.08 | 14.52 | 43310 | 6208.17 | 1.71% |
| 2025-09-03 | 14.43 | 14.23 | -0.24 | -1.66% | 14.19 | 14.65 | 34685 | 5001.22 | 1.37% |
| 2025-09-02 | 14.61 | 14.47 | -0.16 | -1.09% | 14.31 | 14.69 | 47821 | 6906.39 | 1.89% |
| 2025-09-01 | 14.64 | 14.63 | -0.01 | -0.07% | 14.59 | 14.82 | 40075 | 5888.49 | 1.58% |
| 2025-08-29 | 14.75 | 14.64 | -0.13 | -0.88% | 14.60 | 15.08 | 51971 | 7688.26 | 2.05% |
| 2025-08-28 | 14.98 | 14.77 | -0.27 | -1.80% | 14.35 | 15.19 | 77793 | 11483.57 | 3.07% |
| 2025-08-27 | 15.28 | 15.04 | -0.24 | -1.57% | 15.03 | 15.37 | 57251 | 8692.80 | 2.26% |
| 2025-08-26 | 15.25 | 15.28 | 0.06 | 0.39% | 15.17 | 15.41 | 51114 | 7821.58 | 2.02% |
| 2025-08-25 | 15.20 | 15.22 | 0.03 | 0.20% | 15.09 | 15.26 | 56783 | 8627.56 | 2.24% |
| 2025-08-22 | 15.41 | 15.19 | -0.30 | -1.94% | 15.10 | 15.55 | 67525 | 10279.12 | 2.67% |
| 2025-08-21 | 15.63 | 15.49 | -0.11 | -0.71% | 15.44 | 15.94 | 68002 | 10629.60 | 2.69% |
| 2025-08-20 | 15.42 | 15.60 | 0.17 | 1.10% | 15.17 | 15.64 | 83719 | 12895.21 | 3.31% |
| 2025-08-19 | 15.36 | 15.43 | 0.07 | 0.46% | 15.36 | 15.73 | 82381 | 12765.52 | 3.26% |
| 2025-08-18 | 15.28 | 15.36 | 0.20 | 1.32% | 15.10 | 15.50 | 116919 | 17861.83 | 4.62% |
| 2025-08-15 | 14.37 | 15.16 | 0.78 | 5.42% | 14.27 | 15.35 | 164939 | 24569.14 | 6.52% |
蔚蓝生物(603739)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。
