| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 14.31 | 14.10 | -0.18 | -1.26% | 14.01 | 14.50 | 33361 | 4743.77 | 1.32% |
| 2026-03-25 | 14.06 | 14.28 | 0.23 | 1.64% | 14.05 | 14.35 | 49965 | 7104.18 | 1.97% |
| 2026-03-24 | 13.62 | 14.05 | 0.75 | 5.64% | 13.41 | 14.07 | 76370 | 10509.77 | 3.02% |
| 2026-03-23 | 14.30 | 13.30 | -1.44 | -9.77% | 13.27 | 14.40 | 103267 | 14192.92 | 4.08% |
| 2026-03-20 | 15.39 | 14.74 | -0.65 | -4.22% | 14.67 | 15.58 | 65608 | 9847.23 | 2.59% |
| 2026-03-19 | 15.95 | 15.39 | -0.78 | -4.82% | 15.32 | 15.96 | 74987 | 11724.31 | 2.96% |
| 2026-03-18 | 15.93 | 16.17 | 0.23 | 1.44% | 15.86 | 16.20 | 67085 | 10768.16 | 2.65% |
| 2026-03-17 | 16.40 | 15.94 | -0.97 | -5.74% | 15.80 | 16.53 | 141698 | 22796.22 | 5.60% |
| 2026-03-16 | 16.55 | 16.91 | 0.87 | 5.42% | 16.25 | 17.13 | 188313 | 31363.07 | 7.44% |
| 2026-03-13 | 15.90 | 16.04 | 0.03 | 0.19% | 15.90 | 16.34 | 74099 | 11925.06 | 2.93% |
| 2026-03-12 | 16.00 | 16.01 | 0.07 | 0.44% | 15.87 | 16.19 | 64496 | 10324.72 | 2.55% |
| 2026-03-11 | 15.88 | 15.94 | 0.06 | 0.38% | 15.74 | 15.96 | 46686 | 7402.45 | 1.85% |
| 2026-03-10 | 15.35 | 15.88 | 0.46 | 2.98% | 15.35 | 15.90 | 55628 | 8773.11 | 2.20% |
| 2026-03-09 | 15.50 | 15.42 | -0.16 | -1.03% | 15.32 | 15.55 | 43865 | 6764.30 | 1.73% |
| 2026-03-06 | 14.75 | 15.58 | 0.70 | 4.70% | 14.75 | 15.63 | 67211 | 10328.41 | 2.66% |
| 2026-03-05 | 15.03 | 14.88 | 0.05 | 0.34% | 14.82 | 15.12 | 37955 | 5677.34 | 1.50% |
| 2026-03-04 | 14.85 | 14.83 | -0.13 | -0.87% | 14.66 | 15.07 | 40365 | 5992.95 | 1.60% |
| 2026-03-03 | 15.36 | 14.96 | -0.42 | -2.73% | 14.95 | 15.57 | 57158 | 8702.19 | 2.26% |
| 2026-03-02 | 15.55 | 15.38 | -0.52 | -3.27% | 15.27 | 15.77 | 52289 | 8080.88 | 2.07% |
| 2026-02-27 | 15.72 | 15.90 | 0.05 | 0.32% | 15.72 | 15.93 | 38213 | 6049.02 | 1.51% |
| 2026-02-26 | 15.90 | 15.85 | -0.05 | -0.31% | 15.71 | 15.99 | 36370 | 5748.81 | 1.44% |
| 2026-02-25 | 15.91 | 15.90 | -0.03 | -0.19% | 15.80 | 16.00 | 43819 | 6966.81 | 1.73% |
| 2026-02-24 | 15.65 | 15.93 | 0.29 | 1.85% | 15.65 | 15.93 | 45187 | 7155.61 | 1.79% |
| 2026-02-13 | 15.59 | 15.64 | 0.01 | 0.06% | 15.55 | 15.83 | 34222 | 5382.22 | 1.35% |
| 2026-02-12 | 15.79 | 15.63 | -0.20 | -1.26% | 15.51 | 15.80 | 36507 | 5716.13 | 1.44% |
| 2026-02-11 | 15.95 | 15.83 | -0.07 | -0.44% | 15.78 | 15.96 | 39395 | 6246.63 | 1.56% |
| 2026-02-10 | 15.88 | 15.90 | -0.04 | -0.25% | 15.77 | 15.98 | 62529 | 9934.11 | 2.47% |
| 2026-02-09 | 15.65 | 15.94 | 0.31 | 1.98% | 15.50 | 16.01 | 120496 | 19094.80 | 4.76% |
| 2026-02-06 | 15.44 | 15.63 | 0.11 | 0.71% | 15.32 | 15.76 | 57751 | 9045.80 | 2.28% |
| 2026-02-05 | 15.49 | 15.52 | -0.11 | -0.70% | 15.46 | 15.82 | 63022 | 9852.29 | 2.49% |
| 2026-02-04 | 15.45 | 15.63 | 0.28 | 1.82% | 15.30 | 15.88 | 69968 | 10922.03 | 2.77% |
| 2026-02-03 | 15.15 | 15.35 | 0.26 | 1.72% | 15.15 | 15.36 | 42431 | 6481.61 | 1.68% |
| 2026-02-02 | 15.54 | 15.09 | -0.44 | -2.83% | 15.07 | 15.54 | 66113 | 10095.84 | 2.61% |
| 2026-01-30 | 15.41 | 15.53 | 0.16 | 1.04% | 15.20 | 15.62 | 53659 | 8287.49 | 2.12% |
| 2026-01-29 | 15.29 | 15.37 | -0.04 | -0.26% | 15.19 | 15.62 | 68473 | 10571.11 | 2.71% |
| 2026-01-28 | 15.67 | 15.41 | -0.17 | -1.09% | 15.39 | 16.10 | 89781 | 14008.14 | 3.55% |
| 2026-01-27 | 15.97 | 15.58 | -0.71 | -4.36% | 15.17 | 15.99 | 134293 | 20767.05 | 5.31% |
| 2026-01-26 | 15.83 | 16.29 | 0.46 | 2.91% | 15.73 | 16.39 | 191052 | 30902.35 | 7.55% |
| 2026-01-23 | 15.70 | 15.83 | 0.15 | 0.96% | 15.65 | 15.83 | 58748 | 9254.23 | 2.32% |
| 2026-01-22 | 15.75 | 15.68 | -0.08 | -0.51% | 15.57 | 15.82 | 53046 | 8313.08 | 2.10% |
| 2026-01-21 | 15.50 | 15.76 | 0.22 | 1.42% | 15.30 | 15.76 | 75894 | 11861.96 | 3.00% |
| 2026-01-20 | 15.59 | 15.54 | -0.05 | -0.32% | 15.43 | 15.79 | 70513 | 10980.42 | 2.79% |
| 2026-01-19 | 15.52 | 15.59 | -0.02 | -0.13% | 15.40 | 15.75 | 88117 | 13742.90 | 3.48% |
| 2026-01-16 | 15.80 | 15.61 | -0.29 | -1.82% | 15.39 | 15.90 | 130861 | 20443.49 | 5.17% |
| 2026-01-15 | 16.30 | 15.90 | -0.81 | -4.85% | 15.67 | 16.53 | 224208 | 35877.85 | 8.86% |
| 2026-01-14 | 17.15 | 16.71 | -0.03 | -0.18% | 16.55 | 18.41 | 419525 | 73553.65 | 16.58% |
| 2026-01-13 | 15.25 | 16.74 | 1.52 | 9.99% | 15.17 | 16.74 | 142755 | 22932.51 | 5.64% |
| 2026-01-12 | 15.22 | 15.22 | -0.08 | -0.52% | 14.86 | 15.26 | 95904 | 14433.94 | 3.79% |
| 2026-01-09 | 14.73 | 15.30 | 0.70 | 4.79% | 14.67 | 15.74 | 113675 | 17217.54 | 4.49% |
| 2026-01-08 | 14.44 | 14.60 | 0.14 | 0.97% | 14.40 | 14.72 | 48691 | 7097.30 | 1.92% |
| 2026-01-07 | 14.67 | 14.46 | -0.31 | -2.10% | 14.38 | 14.69 | 74977 | 10877.54 | 2.96% |
| 2026-01-06 | 14.50 | 14.77 | 0.43 | 3.00% | 14.27 | 15.10 | 107616 | 15840.16 | 4.25% |
| 2026-01-05 | 14.16 | 14.34 | 0.19 | 1.34% | 14.15 | 14.36 | 34136 | 4874.13 | 1.35% |
| 2025-12-31 | 14.01 | 14.15 | 0.11 | 0.78% | 13.88 | 14.17 | 26433 | 3709.05 | 1.04% |
| 2025-12-30 | 14.02 | 14.04 | -0.02 | -0.14% | 13.92 | 14.17 | 24758 | 3479.34 | 0.98% |
| 2025-12-29 | 14.18 | 14.06 | -0.09 | -0.64% | 13.94 | 14.21 | 30055 | 4220.99 | 1.19% |
| 2025-12-26 | 14.40 | 14.15 | -0.25 | -1.74% | 14.12 | 14.50 | 29284 | 4170.13 | 1.16% |
| 2025-12-25 | 14.29 | 14.40 | 0.14 | 0.98% | 14.22 | 14.42 | 22987 | 3294.98 | 0.91% |
| 2025-12-24 | 14.29 | 14.26 | -0.03 | -0.21% | 14.19 | 14.36 | 23146 | 3303.05 | 0.91% |
| 2025-12-23 | 14.36 | 14.29 | -0.12 | -0.83% | 14.20 | 14.43 | 19166 | 2739.91 | 0.76% |
| 2025-12-22 | 14.41 | 14.41 | 0.02 | 0.14% | 14.30 | 14.54 | 26804 | 3871.19 | 1.06% |
| 2025-12-19 | 14.23 | 14.39 | 0.16 | 1.12% | 14.16 | 14.41 | 21653 | 3102.27 | 0.86% |
| 2025-12-18 | 14.00 | 14.23 | 0.14 | 0.99% | 14.00 | 14.34 | 25474 | 3623.88 | 1.01% |
| 2025-12-17 | 14.10 | 14.09 | -0.02 | -0.14% | 13.80 | 14.18 | 29247 | 4098.75 | 1.16% |
| 2025-12-16 | 14.16 | 14.11 | -0.09 | -0.63% | 14.02 | 14.26 | 20853 | 2945.78 | 0.82% |
| 2025-12-15 | 14.22 | 14.20 | 0.00 | 0.00% | 14.07 | 14.33 | 23197 | 3299.03 | 0.92% |
| 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% |
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。
