| 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 | 18.16 | 18.22 | 0.38 | 2.13% | 17.99 | 18.46 | 78263 | 14282.59 | 0.68% |
| 2026-02-02 | 18.30 | 17.84 | -0.52 | -2.83% | 17.80 | 18.45 | 83282 | 15043.15 | 0.72% |
| 2026-01-30 | 18.98 | 18.36 | -0.79 | -4.13% | 18.19 | 19.17 | 117512 | 21762.40 | 1.01% |
| 2026-01-29 | 18.64 | 19.15 | 0.39 | 2.08% | 18.60 | 19.49 | 130153 | 24944.82 | 1.12% |
| 2026-01-28 | 19.12 | 18.76 | -0.36 | -1.88% | 18.53 | 19.17 | 121280 | 22706.58 | 1.05% |
| 2026-01-27 | 19.38 | 19.12 | -0.24 | -1.24% | 18.77 | 19.45 | 129964 | 24810.76 | 1.12% |
| 2026-01-26 | 18.58 | 19.36 | 0.86 | 4.65% | 18.51 | 19.59 | 198251 | 37909.80 | 1.71% |
| 2026-01-23 | 18.28 | 18.50 | 0.22 | 1.20% | 18.18 | 18.69 | 98141 | 18106.93 | 0.85% |
| 2026-01-22 | 18.24 | 18.28 | 0.00 | 0.00% | 17.97 | 18.48 | 105924 | 19316.66 | 0.91% |
| 2026-01-21 | 18.35 | 18.28 | -0.17 | -0.92% | 18.20 | 18.59 | 105612 | 19372.83 | 0.91% |
| 2026-01-20 | 18.15 | 18.45 | 0.23 | 1.26% | 17.78 | 18.65 | 158737 | 28793.54 | 1.37% |
| 2026-01-19 | 17.56 | 18.22 | 0.58 | 3.29% | 17.22 | 18.26 | 160495 | 28677.32 | 1.39% |
| 2026-01-16 | 18.14 | 17.64 | -0.49 | -2.70% | 17.62 | 18.15 | 160998 | 28642.74 | 1.39% |
| 2026-01-15 | 17.47 | 18.13 | 0.58 | 3.30% | 17.40 | 18.51 | 270757 | 48713.95 | 2.34% |
| 2026-01-14 | 17.50 | 17.55 | -0.24 | -1.35% | 17.18 | 17.66 | 332731 | 57962.12 | 2.87% |
| 2026-01-13 | 16.30 | 17.79 | 1.54 | 9.48% | 16.27 | 17.88 | 425493 | 74622.00 | 3.67% |
| 2026-01-12 | 16.43 | 16.25 | -0.12 | -0.73% | 16.14 | 16.45 | 84875 | 13788.88 | 0.73% |
| 2026-01-09 | 16.29 | 16.37 | 0.07 | 0.43% | 16.17 | 16.38 | 70559 | 11488.00 | 0.61% |
| 2026-01-08 | 16.46 | 16.30 | -0.16 | -0.97% | 16.30 | 16.62 | 77704 | 12748.65 | 0.67% |
| 2026-01-07 | 16.25 | 16.46 | 0.27 | 1.67% | 16.19 | 16.48 | 84080 | 13772.68 | 0.73% |
| 2026-01-06 | 16.32 | 16.19 | -0.12 | -0.74% | 16.05 | 16.35 | 98843 | 15995.69 | 0.85% |
| 2026-01-05 | 16.25 | 16.31 | 0.04 | 0.25% | 16.11 | 16.32 | 74973 | 12165.29 | 0.65% |
| 2025-12-31 | 16.26 | 16.27 | 0.00 | 0.00% | 16.14 | 16.38 | 52657 | 8545.65 | 0.45% |
| 2025-12-30 | 16.11 | 16.27 | 0.10 | 0.62% | 16.05 | 16.31 | 44043 | 7155.37 | 0.38% |
| 2025-12-29 | 16.41 | 16.17 | -0.23 | -1.40% | 16.06 | 16.46 | 58043 | 9407.65 | 0.50% |
| 2025-12-26 | 16.49 | 16.40 | -0.09 | -0.55% | 16.31 | 16.51 | 62285 | 10220.51 | 0.54% |
| 2025-12-25 | 16.61 | 16.49 | -0.16 | -0.96% | 16.44 | 16.74 | 53372 | 8833.65 | 0.46% |
| 2025-12-24 | 16.70 | 16.65 | -0.07 | -0.42% | 16.43 | 16.80 | 62730 | 10377.02 | 0.54% |
| 2025-12-23 | 16.63 | 16.72 | 0.11 | 0.66% | 16.62 | 16.89 | 50945 | 8533.46 | 0.44% |
| 2025-12-22 | 16.77 | 16.61 | -0.19 | -1.13% | 16.53 | 16.78 | 68947 | 11471.09 | 0.60% |
| 2025-12-19 | 16.69 | 16.80 | 0.05 | 0.30% | 16.53 | 16.87 | 80974 | 13585.91 | 0.70% |
| 2025-12-18 | 16.30 | 16.75 | 0.40 | 2.45% | 16.23 | 16.81 | 98492 | 16386.99 | 0.85% |
| 2025-12-17 | 16.04 | 16.35 | 0.29 | 1.81% | 16.04 | 16.35 | 62322 | 10109.06 | 0.54% |
| 2025-12-16 | 16.18 | 16.06 | -0.16 | -0.99% | 15.94 | 16.22 | 51030 | 8193.56 | 0.44% |
| 2025-12-15 | 16.17 | 16.22 | 0.05 | 0.31% | 16.08 | 16.25 | 51762 | 8377.51 | 0.45% |
| 2025-12-12 | 16.08 | 16.17 | 0.09 | 0.56% | 15.95 | 16.19 | 66830 | 10764.08 | 0.58% |
| 2025-12-11 | 16.12 | 16.08 | -0.02 | -0.12% | 16.00 | 16.24 | 47936 | 7725.54 | 0.41% |
| 2025-12-10 | 15.98 | 16.10 | 0.17 | 1.07% | 15.67 | 16.12 | 60668 | 9678.10 | 0.52% |
| 2025-12-09 | 16.15 | 15.93 | -0.23 | -1.42% | 15.93 | 16.35 | 58369 | 9413.17 | 0.50% |
| 2025-12-08 | 16.14 | 16.16 | 0.05 | 0.31% | 16.08 | 16.24 | 49227 | 7954.41 | 0.43% |
| 2025-12-05 | 16.21 | 16.11 | -0.14 | -0.86% | 16.05 | 16.27 | 53283 | 8590.26 | 0.46% |
| 2025-12-04 | 16.25 | 16.25 | -0.01 | -0.06% | 16.14 | 16.29 | 46587 | 7558.15 | 0.40% |
| 2025-12-03 | 16.13 | 16.26 | 0.11 | 0.68% | 16.12 | 16.35 | 60781 | 9875.24 | 0.52% |
| 2025-12-02 | 16.13 | 16.15 | -0.03 | -0.19% | 16.10 | 16.32 | 54772 | 8872.78 | 0.47% |
| 2025-12-01 | 15.96 | 16.18 | 0.18 | 1.13% | 15.92 | 16.21 | 69984 | 11275.06 | 0.60% |
| 2025-11-28 | 15.96 | 16.00 | -0.02 | -0.12% | 15.85 | 16.04 | 66297 | 10582.26 | 0.57% |
| 2025-11-27 | 16.06 | 16.02 | -0.07 | -0.44% | 15.92 | 16.10 | 66420 | 10634.01 | 0.57% |
| 2025-11-26 | 16.09 | 16.09 | -0.02 | -0.12% | 15.96 | 16.36 | 112051 | 18101.35 | 0.97% |
| 2025-11-25 | 15.84 | 16.11 | 0.28 | 1.77% | 15.65 | 16.20 | 111860 | 17897.66 | 0.97% |
| 2025-11-24 | 15.90 | 15.83 | -0.01 | -0.06% | 15.73 | 16.07 | 96736 | 15352.52 | 0.84% |
| 2025-11-21 | 15.65 | 15.84 | 0.22 | 1.41% | 15.60 | 15.98 | 170619 | 27078.17 | 1.47% |
| 2025-11-20 | 15.51 | 15.62 | 0.33 | 2.16% | 15.51 | 15.86 | 102273 | 16018.22 | 0.88% |
| 2025-11-19 | 15.40 | 15.29 | -0.09 | -0.59% | 15.23 | 15.48 | 71299 | 10958.84 | 0.62% |
| 2025-11-18 | 15.44 | 15.38 | -0.09 | -0.58% | 15.32 | 15.57 | 54228 | 8362.77 | 0.47% |
| 2025-11-17 | 15.76 | 15.47 | -0.26 | -1.65% | 15.36 | 15.77 | 77581 | 12023.07 | 0.67% |
| 2025-11-14 | 15.53 | 15.73 | 0.15 | 0.96% | 15.51 | 15.87 | 84532 | 13335.61 | 0.73% |
| 2025-11-13 | 15.46 | 15.58 | 0.12 | 0.78% | 15.41 | 15.62 | 61728 | 9594.41 | 0.53% |
| 2025-11-12 | 15.56 | 15.46 | -0.10 | -0.64% | 15.46 | 15.68 | 69904 | 10883.24 | 0.60% |
| 2025-11-11 | 15.44 | 15.56 | 0.13 | 0.84% | 15.31 | 15.58 | 72200 | 11179.40 | 0.62% |
| 2025-11-10 | 15.27 | 15.43 | 0.20 | 1.31% | 15.26 | 15.48 | 78031 | 12013.53 | 0.67% |
| 2025-11-07 | 15.14 | 15.23 | 0.09 | 0.59% | 15.10 | 15.35 | 68561 | 10470.08 | 0.59% |
| 2025-11-06 | 15.11 | 15.14 | 0.05 | 0.33% | 15.02 | 15.24 | 68112 | 10292.56 | 0.59% |
| 2025-11-05 | 14.95 | 15.09 | 0.07 | 0.47% | 14.92 | 15.17 | 67107 | 10113.52 | 0.58% |
| 2025-11-04 | 15.35 | 15.02 | -0.30 | -1.96% | 14.95 | 15.35 | 110794 | 16672.82 | 0.96% |
| 2025-11-03 | 15.72 | 15.32 | -0.22 | -1.42% | 15.26 | 15.80 | 99638 | 15339.31 | 0.86% |
| 2025-10-31 | 15.35 | 15.54 | 0.20 | 1.30% | 15.31 | 15.59 | 78822 | 12200.85 | 0.68% |
| 2025-10-30 | 15.67 | 15.34 | -0.33 | -2.11% | 15.29 | 15.67 | 76633 | 11795.39 | 0.66% |
| 2025-10-29 | 15.43 | 15.67 | 0.22 | 1.42% | 15.27 | 15.70 | 69038 | 10675.21 | 0.60% |
| 2025-10-28 | 15.60 | 15.45 | -0.14 | -0.90% | 15.41 | 15.63 | 56620 | 8759.40 | 0.49% |
| 2025-10-27 | 15.50 | 15.59 | 0.25 | 1.63% | 15.46 | 15.93 | 110750 | 17457.97 | 0.96% |
| 2025-10-24 | 15.27 | 15.34 | 0.12 | 0.79% | 15.22 | 15.50 | 94287 | 14511.83 | 0.81% |
| 2025-10-23 | 15.19 | 15.22 | 0.02 | 0.13% | 15.00 | 15.24 | 90905 | 13745.74 | 0.79% |
| 2025-10-22 | 15.50 | 15.20 | -0.87 | -5.41% | 14.89 | 15.50 | 283946 | 42950.80 | 2.45% |
| 2025-10-21 | 16.00 | 16.07 | 0.10 | 0.63% | 15.94 | 16.18 | 78585 | 12623.37 | 0.68% |
| 2025-10-20 | 15.95 | 15.97 | 0.04 | 0.25% | 15.82 | 16.28 | 102354 | 16390.64 | 0.88% |
| 2025-10-17 | 16.22 | 15.93 | -0.32 | -1.97% | 15.86 | 16.33 | 74045 | 11896.01 | 0.64% |
| 2025-10-16 | 16.22 | 16.25 | -0.01 | -0.06% | 16.20 | 16.48 | 80907 | 13202.94 | 0.70% |
| 2025-10-15 | 15.98 | 16.26 | 0.28 | 1.75% | 15.95 | 16.36 | 89972 | 14591.29 | 0.78% |
| 2025-10-14 | 15.89 | 15.98 | 0.17 | 1.08% | 15.87 | 16.27 | 102876 | 16513.46 | 0.89% |
| 2025-10-13 | 15.78 | 15.81 | -0.30 | -1.86% | 15.52 | 15.88 | 112020 | 17570.27 | 0.97% |
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。
