| 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 | 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% |
| 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% |
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。
