| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 13.90 | 13.18 | -0.95 | -6.72% | 13.11 | 14.37 | 189419 | 25700.83 | 7.49% |
| 2025-04-17 | 14.14 | 14.13 | -0.21 | -1.46% | 13.90 | 14.46 | 121097 | 17215.85 | 4.79% |
| 2025-04-16 | 14.81 | 14.34 | -0.82 | -5.41% | 14.11 | 14.92 | 193760 | 28065.00 | 7.66% |
| 2025-04-15 | 14.30 | 15.16 | 0.78 | 5.42% | 13.99 | 15.24 | 295370 | 43086.32 | 11.67% |
| 2025-04-14 | 13.78 | 14.38 | 0.37 | 2.64% | 13.78 | 14.50 | 200385 | 28469.14 | 7.92% |
| 2025-04-11 | 14.57 | 14.01 | -0.87 | -5.85% | 13.73 | 14.57 | 247170 | 34876.04 | 9.77% |
| 2025-04-10 | 14.06 | 14.88 | 0.14 | 0.95% | 14.06 | 15.17 | 321310 | 47228.14 | 12.70% |
| 2025-04-09 | 15.80 | 14.74 | -1.63 | -9.96% | 14.73 | 15.80 | 380647 | 57028.25 | 15.04% |
| 2025-04-08 | 14.59 | 16.37 | 0.16 | 0.99% | 14.59 | 17.48 | 496084 | 77774.59 | 19.61% |
| 2025-04-07 | 15.00 | 16.21 | 1.05 | 6.93% | 14.30 | 16.68 | 561756 | 87661.68 | 22.20% |
| 2025-04-03 | 13.71 | 15.16 | 1.38 | 10.01% | 13.71 | 15.16 | 298563 | 43666.17 | 11.80% |
| 2025-04-02 | 13.98 | 13.78 | -0.18 | -1.29% | 13.66 | 14.18 | 199461 | 27597.46 | 7.88% |
| 2025-04-01 | 12.88 | 13.96 | 1.27 | 10.01% | 12.68 | 13.96 | 108618 | 14775.59 | 4.29% |
| 2025-03-31 | 13.35 | 12.69 | -0.84 | -6.21% | 12.56 | 13.46 | 91317 | 11794.20 | 3.61% |
| 2025-03-28 | 13.50 | 13.53 | -0.11 | -0.81% | 13.43 | 14.00 | 109663 | 15065.05 | 4.33% |
| 2025-03-27 | 13.40 | 13.64 | 0.23 | 1.72% | 13.20 | 13.80 | 106008 | 14350.66 | 4.19% |
| 2025-03-26 | 12.81 | 13.41 | 0.52 | 4.03% | 12.81 | 13.60 | 91788 | 12249.55 | 3.63% |
| 2025-03-25 | 12.98 | 12.89 | -0.04 | -0.31% | 12.60 | 12.98 | 32374 | 4135.96 | 1.28% |
| 2025-03-24 | 12.96 | 12.93 | -0.03 | -0.23% | 12.67 | 13.07 | 46162 | 5948.02 | 1.82% |
| 2025-03-21 | 13.28 | 12.96 | -0.32 | -2.41% | 12.89 | 13.28 | 43649 | 5686.74 | 1.73% |
| 2025-03-20 | 13.41 | 13.28 | -0.09 | -0.67% | 13.27 | 13.50 | 31604 | 4225.44 | 1.25% |
| 2025-03-19 | 13.48 | 13.37 | -0.14 | -1.04% | 13.30 | 13.50 | 29943 | 4013.01 | 1.18% |
| 2025-03-18 | 13.55 | 13.51 | -0.02 | -0.15% | 13.39 | 13.60 | 38271 | 5158.96 | 1.51% |
| 2025-03-17 | 13.49 | 13.53 | 0.04 | 0.30% | 13.38 | 13.60 | 46060 | 6214.49 | 1.82% |
| 2025-03-14 | 13.30 | 13.49 | 0.17 | 1.28% | 13.18 | 13.56 | 39859 | 5338.53 | 1.58% |
| 2025-03-13 | 13.42 | 13.32 | -0.14 | -1.04% | 13.12 | 13.53 | 37605 | 4993.96 | 1.49% |
| 2025-03-12 | 13.35 | 13.46 | 0.07 | 0.52% | 13.29 | 13.74 | 59691 | 8059.54 | 2.36% |
| 2025-03-11 | 13.22 | 13.39 | 0.01 | 0.07% | 13.15 | 13.39 | 34187 | 4535.30 | 1.35% |
| 2025-03-10 | 13.50 | 13.38 | -0.03 | -0.22% | 13.30 | 13.63 | 36921 | 4952.16 | 1.46% |
| 2025-03-07 | 13.63 | 13.41 | -0.22 | -1.61% | 13.31 | 13.64 | 60160 | 8094.31 | 2.38% |
| 2025-03-06 | 13.49 | 13.63 | 0.02 | 0.15% | 13.32 | 13.74 | 89938 | 12200.98 | 3.55% |
| 2025-03-05 | 13.31 | 13.61 | 0.27 | 2.02% | 13.31 | 14.00 | 145877 | 19974.75 | 5.77% |
| 2025-03-04 | 12.82 | 13.34 | 0.43 | 3.33% | 12.78 | 13.45 | 77565 | 10254.08 | 3.07% |
| 2025-03-03 | 12.86 | 12.91 | 0.15 | 1.18% | 12.76 | 13.07 | 40615 | 5255.80 | 1.61% |
| 2025-02-28 | 13.08 | 12.76 | -0.35 | -2.67% | 12.67 | 13.16 | 47331 | 6110.04 | 1.87% |
| 2025-02-27 | 13.20 | 13.11 | -0.09 | -0.68% | 12.90 | 13.22 | 47261 | 6160.55 | 1.87% |
| 2025-02-26 | 13.13 | 13.20 | 0.09 | 0.69% | 13.05 | 13.32 | 51662 | 6807.89 | 2.04% |
| 2025-02-25 | 13.27 | 13.11 | -0.15 | -1.13% | 12.99 | 13.29 | 53034 | 6966.81 | 2.10% |
| 2025-02-24 | 13.47 | 13.26 | -0.08 | -0.60% | 13.20 | 13.53 | 71270 | 9514.46 | 2.82% |
| 2025-02-21 | 13.31 | 13.34 | -0.15 | -1.11% | 13.08 | 13.48 | 89891 | 11902.91 | 3.55% |
| 2025-02-20 | 13.07 | 13.49 | 0.46 | 3.53% | 12.98 | 13.98 | 138668 | 18671.68 | 5.48% |
| 2025-02-19 | 12.94 | 13.03 | 0.09 | 0.70% | 12.91 | 13.18 | 83490 | 10866.18 | 3.30% |
| 2025-02-18 | 13.51 | 12.94 | -0.59 | -4.36% | 12.90 | 13.52 | 105452 | 13860.17 | 4.17% |
| 2025-02-17 | 13.34 | 13.53 | -0.22 | -1.60% | 13.30 | 14.11 | 213993 | 29201.79 | 8.46% |
| 2025-02-14 | 12.48 | 13.75 | 1.25 | 10.00% | 12.44 | 13.75 | 172739 | 23005.96 | 6.83% |
| 2025-02-13 | 12.58 | 12.50 | -0.03 | -0.24% | 12.49 | 13.15 | 61340 | 7813.93 | 2.42% |
| 2025-02-12 | 12.38 | 12.53 | 0.11 | 0.89% | 12.35 | 12.81 | 57006 | 7145.27 | 2.25% |
| 2025-02-11 | 12.57 | 12.42 | -0.21 | -1.66% | 12.31 | 12.68 | 31395 | 3893.54 | 1.24% |
| 2025-02-10 | 12.19 | 12.63 | 0.45 | 3.69% | 12.14 | 12.72 | 56758 | 7070.02 | 2.24% |
| 2025-02-07 | 11.98 | 12.18 | 0.18 | 1.50% | 11.98 | 12.29 | 41780 | 5087.03 | 1.65% |
| 2025-02-06 | 12.00 | 12.00 | 0.07 | 0.59% | 11.78 | 12.00 | 31552 | 3759.65 | 1.25% |
| 2025-02-05 | 11.80 | 11.93 | 0.12 | 1.02% | 11.80 | 11.98 | 26168 | 3113.27 | 1.03% |
| 2025-01-27 | 11.98 | 11.81 | -0.01 | -0.08% | 11.77 | 12.06 | 27683 | 3301.80 | 1.09% |
| 2025-01-24 | 11.80 | 11.82 | -0.02 | -0.17% | 11.65 | 11.86 | 27713 | 3253.18 | 1.10% |
| 2025-01-23 | 11.91 | 11.84 | 0.02 | 0.17% | 11.82 | 12.08 | 33116 | 3960.65 | 1.31% |
| 2025-01-22 | 11.96 | 11.82 | -0.24 | -1.99% | 11.77 | 12.13 | 26249 | 3124.95 | 1.04% |
| 2025-01-21 | 11.98 | 12.06 | 0.14 | 1.17% | 11.75 | 12.11 | 39759 | 4751.75 | 1.57% |
| 2025-01-20 | 11.80 | 11.92 | 0.20 | 1.71% | 11.68 | 11.99 | 28208 | 3353.14 | 1.11% |
| 2025-01-17 | 11.68 | 11.72 | 0.04 | 0.34% | 11.58 | 11.85 | 26313 | 3085.76 | 1.04% |
| 2025-01-16 | 11.74 | 11.68 | 0.02 | 0.17% | 11.58 | 11.86 | 23537 | 2761.70 | 0.93% |
| 2025-01-15 | 11.77 | 11.66 | -0.11 | -0.93% | 11.62 | 11.84 | 22681 | 2649.98 | 0.90% |
| 2025-01-14 | 11.44 | 11.77 | 0.45 | 3.98% | 11.38 | 11.77 | 33462 | 3882.76 | 1.32% |
| 2025-01-13 | 11.21 | 11.32 | 0.09 | 0.80% | 10.92 | 11.37 | 26545 | 2976.84 | 1.05% |
| 2025-01-10 | 11.65 | 11.23 | -0.45 | -3.85% | 11.21 | 11.72 | 31573 | 3614.77 | 1.25% |
| 2025-01-09 | 11.63 | 11.68 | -0.05 | -0.43% | 11.57 | 11.83 | 23098 | 2700.96 | 0.91% |
| 2025-01-08 | 11.71 | 11.73 | -0.07 | -0.59% | 11.38 | 11.87 | 33666 | 3926.40 | 1.33% |
| 2025-01-07 | 11.68 | 11.80 | 0.12 | 1.03% | 11.44 | 11.80 | 33019 | 3840.20 | 1.30% |
| 2025-01-06 | 11.52 | 11.68 | 0.07 | 0.60% | 11.31 | 11.89 | 37502 | 4380.42 | 1.48% |
| 2025-01-03 | 12.04 | 11.61 | -0.32 | -2.68% | 11.57 | 12.22 | 46232 | 5480.68 | 1.83% |
| 2025-01-02 | 12.00 | 11.93 | -0.06 | -0.50% | 11.80 | 12.43 | 53019 | 6427.12 | 2.10% |
| 2024-12-31 | 12.45 | 11.99 | -0.42 | -3.38% | 11.86 | 12.50 | 52607 | 6376.79 | 2.08% |
| 2024-12-30 | 12.58 | 12.41 | -0.42 | -3.27% | 12.30 | 12.68 | 47160 | 5872.25 | 1.86% |
| 2024-12-27 | 12.22 | 12.83 | 0.60 | 4.91% | 12.15 | 13.06 | 82405 | 10478.04 | 3.26% |
| 2024-12-26 | 12.15 | 12.23 | 0.10 | 0.82% | 12.14 | 12.33 | 23550 | 2884.93 | 0.93% |
| 2024-12-25 | 12.58 | 12.13 | -0.45 | -3.58% | 12.04 | 12.58 | 34673 | 4229.10 | 1.37% |
| 2024-12-24 | 12.49 | 12.58 | 0.10 | 0.80% | 12.25 | 12.66 | 37604 | 4684.73 | 1.49% |
| 2024-12-23 | 13.29 | 12.48 | -0.71 | -5.38% | 12.46 | 13.29 | 51546 | 6574.73 | 2.04% |
| 2024-12-20 | 12.95 | 13.19 | 0.24 | 1.85% | 12.94 | 13.26 | 33276 | 4373.72 | 1.32% |
| 2024-12-19 | 12.75 | 12.95 | 0.02 | 0.15% | 12.68 | 13.05 | 41122 | 5273.79 | 1.63% |
| 2024-12-18 | 13.00 | 12.93 | -0.46 | -3.44% | 12.75 | 13.20 | 56621 | 7365.15 | 2.24% |
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。
