| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 16.25 | 16.11 | -0.18 | -1.10% | 16.03 | 16.29 | 90632 | 14632.24 | 0.78% |
| 2025-10-09 | 16.42 | 16.29 | -0.09 | -0.55% | 16.03 | 16.43 | 108710 | 17608.29 | 0.94% |
| 2025-09-30 | 16.44 | 16.38 | -0.06 | -0.36% | 16.32 | 16.50 | 85523 | 14013.68 | 0.74% |
| 2025-09-29 | 16.45 | 16.44 | -0.03 | -0.18% | 16.16 | 16.54 | 114644 | 18721.61 | 0.99% |
| 2025-09-26 | 16.50 | 16.47 | -0.06 | -0.36% | 16.07 | 16.67 | 127808 | 21018.48 | 1.10% |
| 2025-09-25 | 16.00 | 16.53 | 0.55 | 3.44% | 16.00 | 16.96 | 214677 | 35623.75 | 1.85% |
| 2025-09-24 | 15.71 | 15.98 | 0.27 | 1.72% | 15.61 | 16.10 | 77826 | 12366.49 | 0.67% |
| 2025-09-23 | 15.95 | 15.71 | -0.25 | -1.57% | 15.44 | 15.99 | 112715 | 17644.30 | 0.97% |
| 2025-09-22 | 16.52 | 15.96 | -0.53 | -3.21% | 15.87 | 16.69 | 133209 | 21486.02 | 1.15% |
| 2025-09-19 | 16.66 | 16.49 | -0.16 | -0.96% | 16.34 | 16.68 | 107393 | 17709.63 | 0.93% |
| 2025-09-18 | 16.55 | 16.65 | 0.18 | 1.09% | 16.46 | 16.97 | 213556 | 35743.21 | 1.84% |
| 2025-09-17 | 16.21 | 16.47 | 0.31 | 1.92% | 16.12 | 16.57 | 174872 | 28724.00 | 1.51% |
| 2025-09-16 | 16.63 | 16.51 | -0.14 | -0.84% | 16.31 | 16.70 | 134799 | 22233.11 | 1.16% |
| 2025-09-15 | 16.17 | 16.65 | 0.48 | 2.97% | 16.09 | 16.79 | 214560 | 35456.89 | 1.85% |
| 2025-09-12 | 16.14 | 16.17 | 0.05 | 0.31% | 15.90 | 16.44 | 134561 | 21725.56 | 1.16% |
| 2025-09-11 | 15.74 | 16.12 | 0.29 | 1.83% | 15.45 | 16.15 | 125109 | 19863.39 | 1.08% |
| 2025-09-10 | 15.82 | 15.83 | 0.00 | 0.00% | 15.75 | 16.08 | 85372 | 13564.72 | 0.74% |
| 2025-09-09 | 16.23 | 15.83 | -0.39 | -2.40% | 15.72 | 16.23 | 126674 | 20194.30 | 1.09% |
| 2025-09-08 | 16.07 | 16.22 | 0.18 | 1.12% | 16.00 | 16.32 | 118228 | 19134.36 | 1.02% |
| 2025-09-05 | 15.84 | 16.04 | 0.23 | 1.45% | 15.66 | 16.17 | 135528 | 21617.82 | 1.17% |
| 2025-09-04 | 15.98 | 15.81 | -0.16 | -1.00% | 15.60 | 16.18 | 141990 | 22611.14 | 1.23% |
| 2025-09-03 | 16.01 | 15.97 | -0.01 | -0.06% | 15.91 | 16.42 | 182601 | 29544.84 | 1.58% |
| 2025-09-02 | 16.07 | 15.98 | -0.08 | -0.50% | 15.76 | 16.21 | 155008 | 24784.74 | 1.34% |
| 2025-09-01 | 15.90 | 16.06 | 0.16 | 1.01% | 15.78 | 16.24 | 162811 | 26152.46 | 1.41% |
| 2025-08-29 | 15.86 | 15.90 | 0.04 | 0.25% | 15.75 | 15.98 | 121916 | 19320.25 | 1.05% |
| 2025-08-28 | 16.00 | 15.86 | -0.13 | -0.81% | 15.52 | 16.12 | 182179 | 28811.64 | 1.57% |
| 2025-08-27 | 16.45 | 15.99 | -0.45 | -2.74% | 15.98 | 16.59 | 149913 | 24467.43 | 1.29% |
| 2025-08-26 | 16.60 | 16.44 | -0.21 | -1.26% | 16.43 | 16.72 | 115611 | 19113.16 | 1.00% |
| 2025-08-25 | 16.48 | 16.65 | 0.21 | 1.28% | 16.41 | 16.69 | 172634 | 28573.42 | 1.49% |
| 2025-08-22 | 16.61 | 16.44 | -0.16 | -0.96% | 16.23 | 16.62 | 140704 | 23043.73 | 1.22% |
| 2025-08-21 | 16.35 | 16.60 | 0.27 | 1.65% | 16.35 | 16.68 | 181739 | 30049.76 | 1.57% |
| 2025-08-20 | 16.08 | 16.33 | 0.03 | 0.18% | 15.98 | 16.36 | 146709 | 23761.00 | 1.27% |
| 2025-08-19 | 16.49 | 16.30 | -0.21 | -1.27% | 16.26 | 16.76 | 154560 | 25488.67 | 1.33% |
| 2025-08-18 | 16.36 | 16.51 | 0.16 | 0.98% | 16.23 | 16.51 | 170274 | 27878.73 | 1.47% |
| 2025-08-15 | 16.20 | 16.35 | 0.11 | 0.68% | 16.16 | 16.41 | 109573 | 17872.94 | 0.95% |
| 2025-08-14 | 16.61 | 16.24 | -0.26 | -1.58% | 16.23 | 16.75 | 165560 | 27151.44 | 1.43% |
| 2025-08-13 | 16.48 | 16.50 | 0.01 | 0.06% | 16.25 | 16.62 | 167068 | 27428.46 | 1.44% |
| 2025-08-12 | 16.71 | 16.49 | -0.27 | -1.61% | 16.39 | 16.80 | 167194 | 27570.29 | 1.44% |
| 2025-08-11 | 15.76 | 16.76 | 1.07 | 6.82% | 15.75 | 16.95 | 308732 | 50686.51 | 2.67% |
| 2025-08-08 | 15.64 | 15.69 | 0.02 | 0.13% | 15.55 | 15.74 | 83352 | 13059.44 | 0.72% |
| 2025-08-07 | 15.80 | 15.67 | -0.15 | -0.95% | 15.61 | 15.91 | 110951 | 17450.00 | 0.96% |
| 2025-08-06 | 16.08 | 15.82 | -0.26 | -1.62% | 15.76 | 16.19 | 138790 | 22047.51 | 1.20% |
| 2025-08-05 | 16.11 | 16.08 | -0.03 | -0.19% | 15.90 | 16.19 | 127139 | 20405.18 | 1.10% |
| 2025-08-04 | 15.91 | 16.11 | 0.12 | 0.75% | 15.51 | 16.11 | 178029 | 28153.63 | 1.54% |
| 2025-08-01 | 16.01 | 15.99 | -0.10 | -0.62% | 15.86 | 16.42 | 213351 | 34281.89 | 1.84% |
| 2025-07-31 | 16.38 | 16.09 | -0.35 | -2.13% | 16.01 | 16.47 | 257424 | 41735.18 | 2.22% |
| 2025-07-30 | 16.60 | 16.44 | -0.28 | -1.67% | 16.22 | 16.71 | 249381 | 41133.61 | 2.15% |
| 2025-07-29 | 16.08 | 16.72 | 0.67 | 4.17% | 15.94 | 16.86 | 370082 | 61129.01 | 3.20% |
| 2025-07-28 | 16.01 | 16.05 | 0.00 | 0.00% | 15.87 | 16.20 | 188241 | 30114.02 | 1.63% |
| 2025-07-25 | 15.95 | 16.05 | 0.27 | 1.71% | 15.80 | 16.30 | 283684 | 45696.06 | 2.45% |
| 2025-07-24 | 15.36 | 15.78 | 0.45 | 2.94% | 15.26 | 16.03 | 257400 | 40370.68 | 2.22% |
| 2025-07-23 | 15.26 | 15.33 | 0.09 | 0.59% | 15.12 | 15.77 | 192961 | 29799.41 | 1.67% |
| 2025-07-22 | 15.15 | 15.24 | 0.06 | 0.40% | 15.12 | 15.49 | 146913 | 22459.66 | 1.27% |
| 2025-07-21 | 15.14 | 15.18 | -0.02 | -0.13% | 14.92 | 15.22 | 149078 | 22500.07 | 1.29% |
| 2025-07-18 | 14.84 | 15.20 | 0.39 | 2.63% | 14.71 | 15.28 | 184520 | 27691.10 | 1.59% |
| 2025-07-17 | 14.78 | 14.81 | 0.01 | 0.07% | 14.68 | 14.84 | 84965 | 12565.56 | 0.73% |
| 2025-07-16 | 14.61 | 14.80 | 0.19 | 1.30% | 14.52 | 14.81 | 79886 | 11761.47 | 0.69% |
| 2025-07-15 | 14.68 | 14.61 | -0.07 | -0.48% | 14.48 | 14.78 | 89086 | 12989.81 | 0.77% |
| 2025-07-14 | 14.79 | 14.68 | -0.16 | -1.08% | 14.67 | 14.84 | 85910 | 12653.94 | 0.74% |
| 2025-07-11 | 14.36 | 14.84 | 0.49 | 3.41% | 14.36 | 14.94 | 275652 | 40803.52 | 2.38% |
| 2025-07-10 | 14.25 | 14.35 | 0.08 | 0.56% | 14.22 | 14.39 | 61608 | 8828.66 | 0.53% |
| 2025-07-09 | 14.34 | 14.27 | -0.08 | -0.56% | 14.15 | 14.39 | 86172 | 12292.36 | 0.74% |
| 2025-07-08 | 14.26 | 14.35 | 0.09 | 0.63% | 14.23 | 14.44 | 94255 | 13518.08 | 0.81% |
| 2025-07-07 | 14.44 | 14.26 | -0.18 | -1.25% | 14.20 | 14.49 | 101290 | 14477.77 | 0.87% |
| 2025-07-04 | 14.35 | 14.44 | 0.05 | 0.35% | 14.35 | 14.51 | 107259 | 15478.90 | 0.93% |
| 2025-07-03 | 14.20 | 14.39 | 0.24 | 1.70% | 14.12 | 14.45 | 133622 | 19166.71 | 1.15% |
| 2025-07-02 | 14.24 | 14.15 | -0.04 | -0.28% | 14.09 | 14.42 | 142858 | 20313.06 | 1.23% |
| 2025-07-01 | 14.02 | 14.19 | 0.19 | 1.36% | 14.01 | 14.25 | 106379 | 15026.65 | 0.92% |
| 2025-06-30 | 14.08 | 14.00 | -0.05 | -0.36% | 13.93 | 14.09 | 102762 | 14376.44 | 0.89% |
| 2025-06-27 | 13.93 | 14.05 | 0.10 | 0.72% | 13.91 | 14.10 | 73652 | 10327.42 | 0.64% |
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。
