| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 15.33 | 15.29 | -0.14 | -0.91% | 15.27 | 15.50 | 88020 | 13510.63 | 0.75% |
| 2025-04-01 | 15.04 | 15.43 | 0.39 | 2.59% | 15.03 | 15.58 | 210939 | 32526.03 | 1.80% |
| 2025-03-31 | 15.13 | 15.04 | -0.20 | -1.31% | 14.93 | 15.23 | 104749 | 15770.48 | 0.90% |
| 2025-03-28 | 15.35 | 15.24 | -0.09 | -0.59% | 15.23 | 15.47 | 110528 | 16953.56 | 0.95% |
| 2025-03-27 | 15.21 | 15.33 | 0.00 | 0.00% | 15.09 | 15.39 | 127666 | 19508.58 | 1.09% |
| 2025-03-26 | 15.11 | 15.33 | 0.23 | 1.52% | 15.07 | 15.42 | 179292 | 27424.22 | 1.53% |
| 2025-03-25 | 14.90 | 15.10 | 0.16 | 1.07% | 14.84 | 15.13 | 93007 | 13965.83 | 0.80% |
| 2025-03-24 | 15.07 | 14.94 | -0.13 | -0.86% | 14.79 | 15.10 | 130896 | 19526.21 | 1.12% |
| 2025-03-21 | 15.18 | 15.07 | -0.12 | -0.79% | 15.06 | 15.24 | 106643 | 16147.72 | 0.91% |
| 2025-03-20 | 15.30 | 15.19 | -0.11 | -0.72% | 15.18 | 15.32 | 124346 | 18952.58 | 1.06% |
| 2025-03-19 | 15.27 | 15.30 | -0.01 | -0.07% | 15.21 | 15.35 | 127011 | 19413.60 | 1.09% |
| 2025-03-18 | 15.30 | 15.31 | 0.07 | 0.46% | 15.20 | 15.35 | 219675 | 33541.47 | 1.88% |
| 2025-03-17 | 15.33 | 15.24 | -0.04 | -0.26% | 15.16 | 15.35 | 191270 | 29116.85 | 1.64% |
| 2025-03-14 | 15.17 | 15.28 | 0.13 | 0.86% | 15.05 | 15.28 | 202724 | 30815.17 | 1.73% |
| 2025-03-13 | 15.36 | 15.15 | -0.12 | -0.79% | 15.08 | 15.38 | 191907 | 29162.97 | 1.64% |
| 2025-03-12 | 15.54 | 15.27 | -0.27 | -1.74% | 15.23 | 15.60 | 251625 | 38581.39 | 2.15% |
| 2025-03-11 | 16.43 | 15.54 | -1.69 | -9.81% | 15.51 | 16.60 | 408980 | 64124.06 | 3.50% |
| 2025-03-10 | 17.22 | 17.23 | 0.16 | 0.94% | 17.11 | 17.34 | 76842 | 13245.31 | 0.66% |
| 2025-03-07 | 17.06 | 17.07 | -0.03 | -0.18% | 16.92 | 17.15 | 62472 | 10636.66 | 0.53% |
| 2025-03-06 | 17.31 | 17.10 | -0.25 | -1.44% | 16.91 | 17.35 | 142654 | 24337.13 | 1.22% |
| 2025-03-05 | 17.48 | 17.35 | -0.18 | -1.03% | 17.21 | 17.66 | 114022 | 19817.36 | 0.98% |
| 2025-03-04 | 17.00 | 17.53 | 0.41 | 2.39% | 16.95 | 17.58 | 158075 | 27457.50 | 1.35% |
| 2025-03-03 | 16.93 | 17.12 | 0.20 | 1.18% | 16.90 | 17.38 | 133779 | 23026.13 | 1.14% |
| 2025-02-28 | 16.86 | 16.92 | 0.00 | 0.00% | 16.80 | 17.17 | 137587 | 23362.65 | 1.18% |
| 2025-02-27 | 16.68 | 16.92 | 0.24 | 1.44% | 16.56 | 17.07 | 157167 | 26534.60 | 1.34% |
| 2025-02-26 | 16.39 | 16.68 | 0.22 | 1.34% | 16.25 | 16.75 | 108168 | 17883.06 | 0.93% |
| 2025-02-25 | 16.48 | 16.46 | -0.08 | -0.48% | 16.23 | 16.70 | 130242 | 21429.85 | 1.11% |
| 2025-02-24 | 15.69 | 16.54 | 0.90 | 5.75% | 15.68 | 16.65 | 323490 | 52785.90 | 2.77% |
| 2025-02-21 | 15.37 | 15.64 | 0.43 | 2.83% | 15.33 | 15.69 | 141803 | 22059.09 | 1.21% |
| 2025-02-20 | 15.19 | 15.21 | 0.27 | 1.81% | 15.13 | 15.46 | 125357 | 19163.33 | 1.07% |
| 2025-02-19 | 14.85 | 14.94 | 0.07 | 0.47% | 14.78 | 15.02 | 67918 | 10120.56 | 0.58% |
| 2025-02-18 | 15.10 | 14.87 | -0.22 | -1.46% | 14.83 | 15.15 | 83724 | 12545.08 | 0.72% |
| 2025-02-17 | 15.20 | 15.09 | -0.10 | -0.66% | 15.01 | 15.30 | 80393 | 12175.36 | 0.69% |
| 2025-02-14 | 15.14 | 15.19 | 0.02 | 0.13% | 15.07 | 15.35 | 83618 | 12695.35 | 0.72% |
| 2025-02-13 | 15.21 | 15.17 | -0.09 | -0.59% | 15.13 | 15.28 | 52996 | 8056.59 | 0.45% |
| 2025-02-12 | 15.37 | 15.26 | -0.11 | -0.72% | 15.13 | 15.39 | 75118 | 11429.56 | 0.64% |
| 2025-02-11 | 15.47 | 15.37 | -0.14 | -0.90% | 15.27 | 15.48 | 59300 | 9094.52 | 0.51% |
| 2025-02-10 | 15.33 | 15.51 | 0.19 | 1.24% | 15.31 | 15.63 | 91769 | 14212.94 | 0.79% |
| 2025-02-07 | 15.19 | 15.32 | 0.14 | 0.92% | 15.09 | 15.38 | 93967 | 14345.25 | 0.80% |
| 2025-02-06 | 15.14 | 15.18 | 0.04 | 0.26% | 14.95 | 15.20 | 76018 | 11463.95 | 0.65% |
| 2025-02-05 | 15.20 | 15.14 | -0.01 | -0.07% | 15.01 | 15.31 | 70053 | 10606.18 | 0.60% |
| 2025-01-27 | 15.06 | 15.15 | 0.10 | 0.66% | 15.06 | 15.34 | 59997 | 9116.71 | 0.51% |
| 2025-01-24 | 15.20 | 15.05 | -0.21 | -1.38% | 14.91 | 15.31 | 97070 | 14626.74 | 0.83% |
| 2025-01-23 | 15.42 | 15.26 | -0.05 | -0.33% | 15.25 | 15.52 | 59261 | 9119.28 | 0.51% |
| 2025-01-22 | 15.32 | 15.31 | -0.12 | -0.78% | 15.13 | 15.40 | 37220 | 5682.32 | 0.32% |
| 2025-01-21 | 15.50 | 15.43 | -0.02 | -0.13% | 15.21 | 15.54 | 38601 | 5925.44 | 0.33% |
| 2025-01-20 | 15.18 | 15.45 | 0.27 | 1.78% | 15.18 | 15.70 | 103792 | 16077.03 | 0.89% |
| 2025-01-17 | 15.07 | 15.18 | 0.03 | 0.20% | 15.01 | 15.23 | 36415 | 5504.96 | 0.31% |
| 2025-01-16 | 15.25 | 15.15 | -0.08 | -0.53% | 15.07 | 15.45 | 50110 | 7639.58 | 0.43% |
| 2025-01-15 | 15.39 | 15.23 | -0.16 | -1.04% | 15.11 | 15.42 | 54282 | 8243.06 | 0.46% |
| 2025-01-14 | 15.01 | 15.39 | 0.44 | 2.94% | 14.94 | 15.44 | 78295 | 11904.62 | 0.67% |
| 2025-01-13 | 14.91 | 14.95 | -0.07 | -0.47% | 14.81 | 15.10 | 58245 | 8706.46 | 0.50% |
| 2025-01-10 | 15.28 | 15.02 | -0.34 | -2.21% | 15.01 | 15.39 | 68364 | 10371.22 | 0.58% |
| 2025-01-09 | 15.28 | 15.36 | 0.08 | 0.52% | 15.03 | 15.63 | 81282 | 12549.30 | 0.70% |
| 2025-01-08 | 15.52 | 15.28 | -0.34 | -2.18% | 15.18 | 15.71 | 121436 | 18759.62 | 1.04% |
| 2025-01-07 | 16.30 | 15.62 | -0.73 | -4.46% | 15.31 | 16.30 | 188952 | 29397.74 | 1.62% |
| 2025-01-06 | 16.15 | 16.35 | 0.60 | 3.81% | 16.08 | 16.55 | 205570 | 33521.93 | 1.76% |
| 2025-01-03 | 15.98 | 15.75 | 0.19 | 1.22% | 15.72 | 16.25 | 157082 | 25162.74 | 1.34% |
| 2025-01-02 | 16.11 | 15.56 | -0.70 | -4.31% | 15.47 | 16.33 | 97942 | 15506.51 | 0.84% |
| 2024-12-31 | 16.39 | 16.26 | -0.14 | -0.85% | 16.16 | 16.59 | 85469 | 13963.86 | 0.73% |
| 2024-12-30 | 15.94 | 16.40 | 0.47 | 2.95% | 15.93 | 16.49 | 113058 | 18385.25 | 0.97% |
| 2024-12-27 | 15.90 | 15.93 | 0.02 | 0.13% | 15.75 | 16.10 | 53119 | 8460.84 | 0.45% |
| 2024-12-26 | 16.16 | 15.91 | -0.32 | -1.97% | 15.85 | 16.18 | 65949 | 10530.40 | 0.56% |
| 2024-12-25 | 16.11 | 16.23 | 0.16 | 1.00% | 15.96 | 16.23 | 64494 | 10403.94 | 0.55% |
| 2024-12-24 | 15.78 | 16.07 | 0.29 | 1.84% | 15.77 | 16.12 | 56450 | 9040.94 | 0.48% |
| 2024-12-23 | 15.99 | 15.78 | -0.16 | -1.00% | 15.75 | 16.10 | 55621 | 8841.26 | 0.48% |
| 2024-12-20 | 15.92 | 15.94 | -0.04 | -0.25% | 15.91 | 16.13 | 41041 | 6576.09 | 0.35% |
| 2024-12-19 | 15.85 | 15.98 | 0.04 | 0.25% | 15.62 | 15.98 | 51579 | 8158.12 | 0.44% |
| 2024-12-18 | 15.92 | 15.94 | 0.02 | 0.13% | 15.88 | 16.06 | 31776 | 5074.77 | 0.27% |
| 2024-12-17 | 16.06 | 15.92 | -0.17 | -1.06% | 15.81 | 16.09 | 46222 | 7362.15 | 0.40% |
| 2024-12-16 | 16.38 | 16.09 | -0.18 | -1.11% | 15.97 | 16.40 | 55179 | 8892.40 | 0.47% |
| 2024-12-13 | 16.56 | 16.27 | -0.37 | -2.22% | 16.26 | 16.56 | 65825 | 10777.05 | 0.56% |
| 2024-12-12 | 16.57 | 16.64 | 0.03 | 0.18% | 16.46 | 16.74 | 59104 | 9818.50 | 0.51% |
| 2024-12-11 | 16.38 | 16.61 | 0.16 | 0.97% | 16.35 | 16.75 | 66109 | 10973.32 | 0.57% |
| 2024-12-10 | 16.75 | 16.45 | -0.01 | -0.06% | 16.39 | 16.84 | 89802 | 14911.70 | 0.77% |
| 2024-12-09 | 16.61 | 16.46 | 0.02 | 0.12% | 16.32 | 16.73 | 87391 | 14437.15 | 0.75% |
| 2024-12-06 | 16.08 | 16.44 | 0.34 | 2.11% | 15.96 | 16.48 | 72497 | 11799.59 | 0.62% |
| 2024-12-05 | 16.16 | 16.10 | -0.11 | -0.68% | 15.92 | 16.20 | 57096 | 9164.50 | 0.49% |
| 2024-12-04 | 16.57 | 16.21 | -0.42 | -2.53% | 16.15 | 16.58 | 69839 | 11422.57 | 0.60% |
| 2024-12-03 | 16.63 | 16.63 | 0.00 | 0.00% | 16.53 | 16.80 | 109379 | 18221.53 | 0.94% |
普洛药业(000739)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。
