| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.21 | 8.31 | 0.01 | 0.12% | 8.14 | 8.34 | 73868 | 6107.88 | 1.03% |
| 2026-03-24 | 8.18 | 8.30 | 0.12 | 1.47% | 8.06 | 8.30 | 75306 | 6157.35 | 1.05% |
| 2026-03-23 | 8.45 | 8.18 | -0.37 | -4.33% | 8.18 | 8.52 | 134064 | 11141.65 | 1.88% |
| 2026-03-20 | 8.62 | 8.55 | -0.18 | -2.06% | 8.42 | 8.62 | 132283 | 11267.95 | 1.85% |
| 2026-03-19 | 8.48 | 8.73 | 0.32 | 3.80% | 8.47 | 8.73 | 211074 | 18141.41 | 2.95% |
| 2026-03-18 | 8.41 | 8.41 | -0.03 | -0.36% | 8.32 | 8.46 | 71162 | 5953.86 | 1.00% |
| 2026-03-17 | 8.56 | 8.44 | -0.14 | -1.63% | 8.42 | 8.58 | 83562 | 7108.14 | 1.17% |
| 2026-03-16 | 8.56 | 8.58 | 0.04 | 0.47% | 8.50 | 8.60 | 74960 | 6418.85 | 1.05% |
| 2026-03-13 | 8.71 | 8.54 | -0.12 | -1.39% | 8.52 | 8.73 | 110335 | 9494.75 | 1.54% |
| 2026-03-12 | 8.58 | 8.66 | 0.14 | 1.64% | 8.52 | 8.72 | 165487 | 14307.65 | 2.32% |
| 2026-03-11 | 8.50 | 8.52 | 0.02 | 0.24% | 8.42 | 8.54 | 95610 | 8107.43 | 1.34% |
| 2026-03-10 | 8.39 | 8.50 | -0.13 | -1.51% | 8.37 | 8.53 | 149103 | 12619.69 | 2.09% |
| 2026-03-09 | 8.81 | 8.63 | 0.13 | 1.53% | 8.63 | 8.98 | 246092 | 21597.03 | 3.44% |
| 2026-03-06 | 8.55 | 8.50 | -0.15 | -1.73% | 8.39 | 8.63 | 160986 | 13660.08 | 2.25% |
| 2026-03-05 | 8.61 | 8.65 | -0.15 | -1.70% | 8.49 | 8.85 | 283777 | 24434.16 | 3.97% |
| 2026-03-04 | 9.75 | 8.80 | -0.61 | -6.48% | 8.47 | 9.75 | 472426 | 42524.63 | 6.61% |
| 2026-03-03 | 8.70 | 9.41 | 0.86 | 10.06% | 8.70 | 9.41 | 608690 | 55943.58 | 8.52% |
| 2026-03-02 | 8.44 | 8.55 | 0.15 | 1.79% | 8.40 | 8.60 | 128713 | 10948.13 | 1.80% |
| 2026-02-27 | 8.32 | 8.40 | 0.09 | 1.08% | 8.32 | 8.40 | 54030 | 4528.38 | 0.76% |
| 2026-02-26 | 8.36 | 8.31 | -0.02 | -0.24% | 8.27 | 8.36 | 35982 | 2988.91 | 0.50% |
| 2026-02-25 | 8.35 | 8.33 | -0.02 | -0.24% | 8.31 | 8.37 | 52957 | 4420.21 | 0.74% |
| 2026-02-24 | 8.25 | 8.35 | 0.16 | 1.95% | 8.22 | 8.35 | 63835 | 5298.45 | 0.89% |
| 2026-02-13 | 8.19 | 8.19 | 0.00 | 0.00% | 8.16 | 8.27 | 29858 | 2451.47 | 0.42% |
| 2026-02-12 | 8.23 | 8.19 | -0.04 | -0.49% | 8.18 | 8.25 | 25267 | 2076.16 | 0.35% |
| 2026-02-11 | 8.24 | 8.23 | 0.00 | 0.00% | 8.20 | 8.27 | 35247 | 2901.05 | 0.49% |
| 2026-02-10 | 8.28 | 8.23 | -0.05 | -0.60% | 8.21 | 8.28 | 31737 | 2613.14 | 0.44% |
| 2026-02-09 | 8.30 | 8.28 | 0.01 | 0.12% | 8.25 | 8.33 | 40277 | 3331.35 | 0.56% |
| 2026-02-06 | 8.24 | 8.27 | 0.00 | 0.00% | 8.21 | 8.32 | 43718 | 3620.48 | 0.61% |
| 2026-02-05 | 8.34 | 8.27 | -0.02 | -0.24% | 8.22 | 8.35 | 42983 | 3559.34 | 0.60% |
| 2026-02-04 | 8.18 | 8.29 | 0.09 | 1.10% | 8.15 | 8.29 | 45337 | 3740.19 | 0.63% |
| 2026-02-03 | 8.20 | 8.20 | 0.00 | 0.00% | 8.11 | 8.27 | 55546 | 4541.85 | 0.78% |
| 2026-02-02 | 8.32 | 8.20 | -0.13 | -1.56% | 8.18 | 8.38 | 54535 | 4509.38 | 0.76% |
| 2026-01-30 | 8.52 | 8.33 | -0.21 | -2.46% | 8.32 | 8.55 | 74502 | 6255.21 | 1.04% |
| 2026-01-29 | 8.55 | 8.54 | -0.10 | -1.16% | 8.43 | 8.60 | 92866 | 7893.94 | 1.30% |
| 2026-01-28 | 8.42 | 8.64 | 0.26 | 3.10% | 8.33 | 8.68 | 139940 | 11921.46 | 1.96% |
| 2026-01-27 | 8.54 | 8.38 | -0.16 | -1.87% | 8.29 | 8.59 | 101893 | 8530.88 | 1.43% |
| 2026-01-26 | 8.71 | 8.54 | -0.20 | -2.29% | 8.51 | 8.74 | 105960 | 9090.79 | 1.48% |
| 2026-01-23 | 8.67 | 8.74 | -0.02 | -0.23% | 8.51 | 8.74 | 147294 | 12674.86 | 2.06% |
| 2026-01-22 | 8.33 | 8.76 | 0.43 | 5.16% | 8.26 | 8.85 | 229873 | 19889.57 | 3.22% |
| 2026-01-21 | 8.44 | 8.33 | -0.09 | -1.07% | 8.26 | 8.49 | 136723 | 11399.46 | 1.91% |
| 2026-01-20 | 8.13 | 8.42 | 0.34 | 4.21% | 8.12 | 8.45 | 215071 | 17905.60 | 3.01% |
| 2026-01-19 | 7.91 | 8.08 | 0.18 | 2.28% | 7.91 | 8.08 | 105517 | 8481.21 | 1.48% |
| 2026-01-16 | 7.89 | 7.90 | 0.00 | 0.00% | 7.87 | 7.93 | 47973 | 3787.45 | 0.67% |
| 2026-01-15 | 7.93 | 7.90 | -0.03 | -0.38% | 7.85 | 7.96 | 55217 | 4360.14 | 0.77% |
| 2026-01-14 | 7.92 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 83853 | 6666.65 | 1.17% |
| 2026-01-13 | 8.02 | 7.92 | -0.10 | -1.25% | 7.90 | 8.04 | 88185 | 7028.99 | 1.23% |
| 2026-01-12 | 7.85 | 8.02 | 0.17 | 2.17% | 7.80 | 8.06 | 131720 | 10457.78 | 1.84% |
| 2026-01-09 | 7.79 | 7.85 | 0.06 | 0.77% | 7.78 | 7.89 | 76254 | 5983.51 | 1.07% |
| 2026-01-08 | 7.76 | 7.79 | 0.01 | 0.13% | 7.74 | 7.80 | 62744 | 4883.68 | 0.88% |
| 2026-01-07 | 7.80 | 7.78 | -0.05 | -0.64% | 7.75 | 7.84 | 64468 | 5020.10 | 0.90% |
| 2026-01-06 | 7.82 | 7.83 | 0.00 | 0.00% | 7.77 | 7.84 | 64137 | 5008.41 | 0.90% |
| 2026-01-05 | 7.72 | 7.83 | 0.11 | 1.42% | 7.72 | 7.84 | 83894 | 6533.22 | 1.17% |
| 2025-12-31 | 7.71 | 7.72 | 0.01 | 0.13% | 7.69 | 7.76 | 40342 | 3112.17 | 0.56% |
| 2025-12-30 | 7.77 | 7.71 | -0.07 | -0.90% | 7.70 | 7.79 | 46332 | 3585.79 | 0.65% |
| 2025-12-29 | 7.76 | 7.78 | 0.00 | 0.00% | 7.73 | 7.81 | 49445 | 3843.45 | 0.69% |
| 2025-12-26 | 7.80 | 7.78 | 0.00 | 0.00% | 7.73 | 7.85 | 75326 | 5864.27 | 1.05% |
| 2025-12-25 | 7.68 | 7.78 | 0.10 | 1.30% | 7.66 | 7.78 | 73878 | 5714.76 | 1.03% |
| 2025-12-24 | 7.60 | 7.68 | 0.05 | 0.66% | 7.58 | 7.68 | 59406 | 4544.59 | 0.83% |
| 2025-12-23 | 7.71 | 7.63 | -0.09 | -1.17% | 7.61 | 7.71 | 71971 | 5503.21 | 1.01% |
| 2025-12-22 | 7.73 | 7.72 | 0.00 | 0.00% | 7.69 | 7.78 | 103076 | 7980.70 | 1.44% |
| 2025-12-19 | 7.66 | 7.72 | 0.06 | 0.78% | 7.63 | 7.75 | 99199 | 7640.73 | 1.39% |
| 2025-12-18 | 7.65 | 7.66 | -0.06 | -0.78% | 7.58 | 7.69 | 104622 | 7998.29 | 1.46% |
| 2025-12-17 | 7.79 | 7.72 | -0.11 | -1.40% | 7.59 | 7.80 | 149939 | 11522.26 | 2.10% |
| 2025-12-16 | 7.77 | 7.83 | 0.03 | 0.38% | 7.74 | 7.88 | 103216 | 8070.59 | 1.44% |
| 2025-12-15 | 7.87 | 7.80 | -0.17 | -2.13% | 7.70 | 7.93 | 175949 | 13745.68 | 2.46% |
| 2025-12-12 | 8.11 | 7.97 | -0.23 | -2.80% | 7.88 | 8.26 | 251495 | 20063.74 | 3.52% |
| 2025-12-11 | 8.87 | 8.20 | -0.75 | -8.38% | 8.07 | 8.87 | 351659 | 29243.39 | 4.92% |
| 2025-12-10 | 9.25 | 8.95 | -0.32 | -3.45% | 8.93 | 9.28 | 136678 | 12357.69 | 1.91% |
| 2025-12-09 | 9.37 | 9.27 | -0.11 | -1.17% | 9.26 | 9.37 | 40732 | 3792.11 | 0.57% |
| 2025-12-08 | 9.40 | 9.38 | -0.02 | -0.21% | 9.36 | 9.42 | 31202 | 2930.94 | 0.44% |
| 2025-12-05 | 9.35 | 9.40 | 0.03 | 0.32% | 9.31 | 9.40 | 27148 | 2539.23 | 0.38% |
| 2025-12-04 | 9.47 | 9.37 | -0.10 | -1.06% | 9.35 | 9.47 | 55552 | 5215.99 | 0.78% |
| 2025-12-03 | 9.50 | 9.47 | -0.04 | -0.42% | 9.46 | 9.52 | 37620 | 3568.55 | 0.53% |
| 2025-12-02 | 9.54 | 9.51 | -0.04 | -0.42% | 9.48 | 9.55 | 27479 | 2610.33 | 0.38% |
| 2025-12-01 | 9.58 | 9.55 | 0.00 | 0.00% | 9.53 | 9.59 | 40961 | 3910.41 | 0.57% |
| 2025-11-28 | 9.51 | 9.55 | 0.04 | 0.42% | 9.50 | 9.59 | 30518 | 2911.57 | 0.43% |
| 2025-11-27 | 9.50 | 9.51 | 0.01 | 0.11% | 9.50 | 9.53 | 22289 | 2121.34 | 0.31% |
| 2025-11-26 | 9.51 | 9.50 | -0.01 | -0.11% | 9.49 | 9.55 | 26487 | 2518.33 | 0.37% |
| 2025-11-25 | 9.52 | 9.51 | 0.04 | 0.42% | 9.45 | 9.54 | 34627 | 3291.44 | 0.48% |
| 2025-11-24 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.56 | 44133 | 4180.92 | 0.62% |
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。
