| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.86 | 9.87 | -0.03 | -0.30% | 9.83 | 9.96 | 81131 | 8029.74 | 1.14% |
| 2025-10-24 | 9.85 | 9.90 | 0.02 | 0.20% | 9.78 | 9.97 | 99897 | 9832.28 | 1.40% |
| 2025-10-23 | 9.75 | 9.88 | 0.10 | 1.02% | 9.75 | 9.90 | 108870 | 10723.26 | 1.52% |
| 2025-10-22 | 9.80 | 9.78 | -0.04 | -0.41% | 9.76 | 9.85 | 61424 | 6021.19 | 0.86% |
| 2025-10-21 | 9.90 | 9.82 | -0.03 | -0.30% | 9.80 | 9.92 | 86953 | 8555.20 | 1.22% |
| 2025-10-20 | 9.72 | 9.85 | 0.13 | 1.34% | 9.65 | 9.90 | 115649 | 11300.80 | 1.62% |
| 2025-10-17 | 9.82 | 9.72 | -0.11 | -1.12% | 9.71 | 9.94 | 115048 | 11305.39 | 1.61% |
| 2025-10-16 | 9.84 | 9.83 | 0.00 | 0.00% | 9.75 | 9.87 | 49106 | 4811.99 | 0.69% |
| 2025-10-15 | 9.81 | 9.83 | -0.01 | -0.10% | 9.79 | 9.89 | 51511 | 5065.94 | 0.72% |
| 2025-10-14 | 9.71 | 9.84 | 0.13 | 1.34% | 9.68 | 9.87 | 95082 | 9304.10 | 1.33% |
| 2025-10-13 | 9.66 | 9.71 | -0.14 | -1.42% | 9.62 | 9.75 | 71211 | 6886.08 | 1.00% |
| 2025-10-10 | 9.62 | 9.85 | 0.23 | 2.39% | 9.54 | 9.93 | 106746 | 10312.79 | 1.49% |
| 2025-10-09 | 9.65 | 9.62 | -0.02 | -0.21% | 9.57 | 9.69 | 64798 | 6226.69 | 0.91% |
| 2025-09-30 | 9.70 | 9.64 | -0.04 | -0.41% | 9.62 | 9.71 | 44102 | 4262.56 | 0.62% |
| 2025-09-29 | 9.84 | 9.68 | -0.16 | -1.63% | 9.67 | 9.85 | 85401 | 8286.42 | 1.20% |
| 2025-09-26 | 10.15 | 10.24 | 0.08 | 0.79% | 10.09 | 10.34 | 74752 | 7597.98 | 1.05% |
| 2025-09-25 | 10.16 | 10.16 | -0.02 | -0.20% | 10.08 | 10.21 | 49421 | 5010.79 | 0.69% |
| 2025-09-24 | 10.24 | 10.18 | -0.04 | -0.39% | 10.15 | 10.34 | 66614 | 6805.54 | 0.93% |
| 2025-09-23 | 10.21 | 10.22 | 0.01 | 0.10% | 10.12 | 10.36 | 124244 | 12715.66 | 1.74% |
| 2025-09-22 | 10.06 | 10.21 | 0.15 | 1.49% | 10.00 | 10.21 | 95704 | 9686.26 | 1.34% |
| 2025-09-19 | 9.97 | 10.06 | 0.05 | 0.50% | 9.96 | 10.07 | 39600 | 3962.57 | 0.55% |
| 2025-09-18 | 9.99 | 10.01 | 0.02 | 0.20% | 9.99 | 10.10 | 61334 | 6154.26 | 0.86% |
| 2025-09-17 | 10.01 | 9.99 | -0.02 | -0.20% | 9.95 | 10.04 | 41076 | 4107.05 | 0.57% |
| 2025-09-16 | 10.05 | 10.01 | -0.04 | -0.40% | 9.98 | 10.06 | 44288 | 4429.71 | 0.62% |
| 2025-09-15 | 10.06 | 10.05 | -0.01 | -0.10% | 9.98 | 10.09 | 48725 | 4881.08 | 0.68% |
| 2025-09-12 | 10.01 | 10.06 | 0.05 | 0.50% | 9.96 | 10.08 | 60566 | 6061.45 | 0.85% |
| 2025-09-11 | 9.95 | 10.01 | 0.04 | 0.40% | 9.93 | 10.02 | 47888 | 4776.60 | 0.67% |
| 2025-09-10 | 9.99 | 9.97 | -0.01 | -0.10% | 9.96 | 9.99 | 20613 | 2056.38 | 0.29% |
| 2025-09-09 | 9.95 | 9.98 | 0.03 | 0.30% | 9.92 | 9.98 | 37368 | 3722.02 | 0.52% |
| 2025-09-08 | 9.88 | 9.95 | 0.03 | 0.30% | 9.88 | 9.96 | 38870 | 3860.03 | 0.54% |
| 2025-09-05 | 9.92 | 9.92 | 0.01 | 0.10% | 9.86 | 9.93 | 34006 | 3361.94 | 0.48% |
| 2025-09-04 | 9.91 | 9.91 | 0.00 | 0.00% | 9.86 | 9.93 | 54500 | 5387.78 | 0.76% |
| 2025-09-03 | 9.97 | 9.91 | -0.05 | -0.50% | 9.90 | 9.98 | 34031 | 3374.12 | 0.48% |
| 2025-09-02 | 9.94 | 9.96 | 0.03 | 0.30% | 9.89 | 9.97 | 56364 | 5591.16 | 0.79% |
| 2025-09-01 | 10.02 | 9.93 | -0.11 | -1.10% | 9.91 | 10.03 | 96939 | 9634.51 | 1.36% |
| 2025-08-29 | 10.05 | 10.04 | -0.01 | -0.10% | 10.03 | 10.09 | 45531 | 4583.58 | 0.64% |
| 2025-08-28 | 10.05 | 10.05 | -0.01 | -0.10% | 9.95 | 10.08 | 56922 | 5709.00 | 0.80% |
| 2025-08-27 | 10.20 | 10.06 | -0.13 | -1.28% | 10.05 | 10.21 | 68075 | 6887.71 | 0.95% |
| 2025-08-26 | 10.16 | 10.19 | 0.03 | 0.30% | 10.11 | 10.22 | 61767 | 6291.55 | 0.86% |
| 2025-08-25 | 10.14 | 10.16 | 0.02 | 0.20% | 10.12 | 10.18 | 67269 | 6834.76 | 0.94% |
| 2025-08-22 | 10.15 | 10.14 | -0.01 | -0.10% | 10.07 | 10.18 | 64388 | 6501.17 | 0.90% |
| 2025-08-21 | 10.16 | 10.15 | 0.02 | 0.20% | 10.12 | 10.19 | 55438 | 5630.35 | 0.78% |
| 2025-08-20 | 10.11 | 10.13 | 0.00 | 0.00% | 10.08 | 10.15 | 41023 | 4147.76 | 0.57% |
| 2025-08-19 | 10.11 | 10.13 | 0.00 | 0.00% | 10.09 | 10.18 | 40375 | 4092.79 | 0.56% |
| 2025-08-18 | 10.16 | 10.13 | -0.03 | -0.30% | 10.12 | 10.24 | 53128 | 5402.72 | 0.74% |
| 2025-08-15 | 10.05 | 10.16 | 0.10 | 0.99% | 10.05 | 10.18 | 52154 | 5287.31 | 0.73% |
| 2025-08-14 | 10.20 | 10.06 | -0.10 | -0.98% | 10.03 | 10.22 | 49221 | 4989.80 | 0.69% |
| 2025-08-13 | 10.18 | 10.16 | 0.02 | 0.20% | 10.10 | 10.19 | 42386 | 4299.74 | 0.59% |
| 2025-08-12 | 10.13 | 10.14 | 0.04 | 0.40% | 10.08 | 10.20 | 56216 | 5711.82 | 0.79% |
| 2025-08-11 | 10.13 | 10.10 | -0.02 | -0.20% | 10.02 | 10.15 | 57040 | 5744.90 | 0.80% |
| 2025-08-08 | 10.08 | 10.12 | 0.05 | 0.50% | 10.08 | 10.16 | 42398 | 4295.78 | 0.59% |
| 2025-08-07 | 10.09 | 10.07 | -0.02 | -0.20% | 10.04 | 10.11 | 33811 | 3407.50 | 0.47% |
| 2025-08-06 | 10.04 | 10.09 | 0.05 | 0.50% | 9.99 | 10.10 | 42826 | 4308.91 | 0.60% |
| 2025-08-05 | 9.99 | 10.04 | 0.06 | 0.60% | 9.96 | 10.04 | 26181 | 2619.41 | 0.37% |
| 2025-08-04 | 9.95 | 9.98 | 0.00 | 0.00% | 9.91 | 10.02 | 38326 | 3823.86 | 0.54% |
| 2025-08-01 | 9.96 | 9.98 | 0.05 | 0.50% | 9.93 | 10.00 | 34700 | 3458.32 | 0.49% |
| 2025-07-31 | 10.04 | 9.93 | -0.09 | -0.90% | 9.91 | 10.05 | 48376 | 4816.26 | 0.68% |
| 2025-07-30 | 10.00 | 10.02 | 0.00 | 0.00% | 9.97 | 10.07 | 37587 | 3766.15 | 0.53% |
| 2025-07-29 | 10.01 | 10.02 | 0.01 | 0.10% | 9.96 | 10.08 | 36653 | 3664.10 | 0.51% |
| 2025-07-28 | 10.09 | 10.01 | -0.07 | -0.69% | 10.01 | 10.09 | 40407 | 4053.02 | 0.57% |
| 2025-07-25 | 10.12 | 10.08 | -0.04 | -0.40% | 10.07 | 10.14 | 40656 | 4108.14 | 0.57% |
| 2025-07-24 | 10.11 | 10.12 | -0.02 | -0.20% | 10.05 | 10.14 | 59169 | 5970.08 | 0.83% |
| 2025-07-23 | 10.18 | 10.14 | -0.03 | -0.29% | 10.12 | 10.22 | 54085 | 5502.30 | 0.76% |
| 2025-07-22 | 10.07 | 10.17 | 0.11 | 1.09% | 10.04 | 10.17 | 62253 | 6295.67 | 0.87% |
| 2025-07-21 | 10.04 | 10.06 | 0.01 | 0.10% | 10.04 | 10.10 | 49901 | 5029.88 | 0.70% |
| 2025-07-18 | 10.03 | 10.05 | 0.02 | 0.20% | 9.99 | 10.05 | 29926 | 2999.15 | 0.42% |
| 2025-07-17 | 10.05 | 10.03 | 0.01 | 0.10% | 10.00 | 10.05 | 30023 | 3009.10 | 0.42% |
| 2025-07-16 | 10.00 | 10.02 | 0.02 | 0.20% | 9.97 | 10.05 | 37437 | 3754.22 | 0.52% |
| 2025-07-15 | 10.00 | 10.00 | 0.00 | 0.00% | 9.90 | 10.05 | 47751 | 4756.39 | 0.67% |
| 2025-07-14 | 10.01 | 10.00 | -0.02 | -0.20% | 9.99 | 10.05 | 31614 | 3164.23 | 0.44% |
| 2025-07-11 | 9.98 | 10.02 | 0.06 | 0.60% | 9.96 | 10.02 | 46723 | 4669.68 | 0.65% |
| 2025-07-10 | 9.92 | 9.96 | 0.03 | 0.30% | 9.92 | 9.98 | 32698 | 3254.86 | 0.46% |
| 2025-07-09 | 9.93 | 9.93 | 0.01 | 0.10% | 9.91 | 9.96 | 32929 | 3272.27 | 0.46% |
| 2025-07-08 | 9.89 | 9.92 | 0.02 | 0.20% | 9.88 | 9.92 | 30859 | 3056.94 | 0.43% |
| 2025-07-07 | 9.87 | 9.90 | 0.03 | 0.30% | 9.83 | 9.92 | 33918 | 3349.29 | 0.47% |
| 2025-07-04 | 9.89 | 9.87 | -0.02 | -0.20% | 9.85 | 9.93 | 51979 | 5142.92 | 0.73% |
| 2025-07-03 | 9.90 | 9.89 | -0.02 | -0.20% | 9.87 | 9.93 | 23226 | 2297.35 | 0.33% |
| 2025-07-02 | 9.87 | 9.91 | 0.04 | 0.41% | 9.84 | 9.91 | 31385 | 3099.58 | 0.44% |
| 2025-07-01 | 9.85 | 9.87 | 0.03 | 0.30% | 9.82 | 9.89 | 33493 | 3301.79 | 0.47% |
| 2025-06-30 | 9.86 | 9.84 | -0.01 | -0.10% | 9.82 | 9.86 | 24310 | 2391.28 | 0.34% |
蓝天燃气(605368)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。
