| 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 | 13.08 | 13.09 | 0.06 | 0.46% | 12.92 | 13.23 | 22387 | 2923.52 | 4.02% |
| 2025-10-24 | 12.96 | 13.03 | 0.10 | 0.77% | 12.85 | 13.08 | 24092 | 3130.59 | 4.33% |
| 2025-10-23 | 12.90 | 12.93 | 0.05 | 0.39% | 12.75 | 12.96 | 18520 | 2378.98 | 3.33% |
| 2025-10-22 | 12.77 | 12.88 | 0.10 | 0.78% | 12.64 | 12.97 | 19638 | 2526.06 | 3.53% |
| 2025-10-21 | 12.49 | 12.78 | 0.31 | 2.49% | 12.45 | 12.85 | 21836 | 2760.20 | 3.92% |
| 2025-10-20 | 12.38 | 12.47 | 0.22 | 1.80% | 12.25 | 12.50 | 16534 | 2052.20 | 2.97% |
| 2025-10-17 | 12.34 | 12.25 | -0.08 | -0.65% | 12.22 | 12.48 | 19919 | 2459.41 | 3.58% |
| 2025-10-16 | 12.56 | 12.33 | -0.22 | -1.75% | 12.29 | 12.58 | 14801 | 1835.10 | 2.66% |
| 2025-10-15 | 12.49 | 12.55 | 0.05 | 0.40% | 12.46 | 12.73 | 19046 | 2393.98 | 3.42% |
| 2025-10-14 | 12.49 | 12.50 | 0.00 | 0.00% | 12.40 | 12.65 | 25269 | 3167.74 | 4.54% |
| 2025-10-13 | 12.01 | 12.50 | 0.00 | 0.00% | 11.83 | 12.50 | 29114 | 3590.16 | 5.23% |
| 2025-10-10 | 12.31 | 12.50 | 0.10 | 0.81% | 12.27 | 12.60 | 21945 | 2739.41 | 3.94% |
| 2025-10-09 | 12.60 | 12.40 | -0.23 | -1.82% | 12.33 | 12.60 | 21417 | 2661.21 | 3.85% |
| 2025-09-30 | 12.43 | 12.63 | 0.20 | 1.61% | 12.38 | 12.68 | 24362 | 3057.57 | 4.38% |
| 2025-09-29 | 12.38 | 12.43 | 0.05 | 0.40% | 12.09 | 12.51 | 17383 | 2144.52 | 3.12% |
| 2025-09-26 | 12.22 | 12.38 | 0.15 | 1.23% | 12.09 | 12.43 | 23132 | 2850.07 | 4.15% |
| 2025-09-25 | 12.52 | 12.23 | -0.28 | -2.24% | 12.10 | 12.54 | 32899 | 4050.94 | 5.91% |
| 2025-09-24 | 12.10 | 12.51 | 0.34 | 2.79% | 12.07 | 12.63 | 37065 | 4597.85 | 6.66% |
| 2025-09-23 | 12.21 | 12.17 | -0.15 | -1.22% | 11.62 | 12.33 | 41885 | 5012.37 | 7.52% |
| 2025-09-22 | 12.35 | 12.32 | -0.07 | -0.56% | 12.10 | 12.35 | 24551 | 3005.29 | 4.41% |
| 2025-09-19 | 12.60 | 12.39 | -0.22 | -1.74% | 12.10 | 12.64 | 37839 | 4657.60 | 6.80% |
| 2025-09-18 | 12.93 | 12.61 | -0.33 | -2.55% | 12.40 | 12.95 | 27176 | 3452.04 | 4.88% |
| 2025-09-17 | 13.04 | 12.94 | -0.02 | -0.15% | 12.84 | 13.06 | 18429 | 2388.38 | 3.31% |
| 2025-09-16 | 12.99 | 12.96 | 0.02 | 0.15% | 12.76 | 13.08 | 23104 | 2988.43 | 4.15% |
| 2025-09-15 | 12.95 | 12.94 | -0.04 | -0.31% | 12.80 | 13.07 | 22566 | 2913.99 | 4.05% |
| 2025-09-12 | 13.23 | 12.98 | -0.11 | -0.84% | 12.94 | 13.28 | 22741 | 2965.56 | 4.08% |
| 2025-09-11 | 12.85 | 13.09 | 0.25 | 1.95% | 12.72 | 13.12 | 31384 | 4067.83 | 5.64% |
| 2025-09-10 | 12.81 | 12.84 | 0.06 | 0.47% | 12.65 | 12.89 | 16422 | 2098.64 | 2.95% |
| 2025-09-09 | 12.93 | 12.78 | -0.17 | -1.31% | 12.72 | 13.00 | 20872 | 2679.33 | 3.75% |
| 2025-09-08 | 12.70 | 12.95 | 0.19 | 1.49% | 12.57 | 12.99 | 27897 | 3585.50 | 5.01% |
| 2025-09-05 | 12.59 | 12.76 | 0.10 | 0.79% | 12.25 | 12.76 | 28175 | 3533.54 | 5.06% |
| 2025-09-04 | 12.28 | 12.66 | 0.36 | 2.93% | 12.17 | 12.70 | 33007 | 4126.60 | 5.93% |
| 2025-09-03 | 12.65 | 12.30 | -0.39 | -3.07% | 12.10 | 12.73 | 26984 | 3347.77 | 4.85% |
| 2025-09-02 | 12.63 | 12.69 | 0.07 | 0.55% | 12.24 | 12.79 | 34940 | 4367.54 | 6.28% |
| 2025-09-01 | 12.47 | 12.62 | 0.23 | 1.86% | 12.23 | 12.80 | 36841 | 4636.66 | 6.62% |
| 2025-08-29 | 12.62 | 12.39 | -0.23 | -1.82% | 12.24 | 12.69 | 36563 | 4529.94 | 6.57% |
| 2025-08-28 | 12.60 | 12.62 | -0.04 | -0.32% | 12.07 | 12.92 | 57581 | 7216.61 | 10.34% |
| 2025-08-27 | 13.39 | 12.66 | -0.71 | -5.31% | 12.61 | 13.41 | 45256 | 5835.93 | 8.13% |
| 2025-08-26 | 13.19 | 13.37 | 0.16 | 1.21% | 13.02 | 13.49 | 27009 | 3603.85 | 4.85% |
| 2025-08-25 | 13.23 | 13.21 | -0.04 | -0.30% | 13.16 | 13.33 | 24713 | 3269.12 | 4.44% |
| 2025-08-22 | 13.51 | 13.25 | -0.19 | -1.41% | 13.09 | 13.51 | 30895 | 4081.36 | 5.55% |
| 2025-08-21 | 13.33 | 13.44 | 0.08 | 0.60% | 13.27 | 13.51 | 23230 | 3115.27 | 4.17% |
| 2025-08-20 | 13.08 | 13.36 | 0.23 | 1.75% | 13.01 | 13.36 | 35100 | 4636.61 | 6.30% |
| 2025-08-19 | 12.78 | 13.13 | 0.34 | 2.66% | 12.68 | 13.29 | 50940 | 6651.66 | 9.15% |
| 2025-08-18 | 12.77 | 12.79 | 0.06 | 0.47% | 12.70 | 12.93 | 34672 | 4437.54 | 6.23% |
| 2025-08-15 | 12.89 | 12.73 | -0.16 | -1.24% | 12.68 | 13.00 | 46649 | 5964.66 | 8.38% |
| 2025-08-14 | 13.35 | 12.89 | -0.42 | -3.16% | 12.85 | 13.38 | 29379 | 3837.18 | 5.28% |
| 2025-08-13 | 13.50 | 13.31 | -0.19 | -1.41% | 13.28 | 13.58 | 28435 | 3795.28 | 5.11% |
| 2025-08-12 | 13.50 | 13.50 | -0.01 | -0.07% | 13.41 | 13.64 | 33950 | 4591.39 | 6.10% |
| 2025-08-11 | 13.70 | 13.51 | -0.05 | -0.37% | 13.40 | 14.03 | 52117 | 7080.51 | 9.36% |
| 2025-08-08 | 13.17 | 13.56 | 0.39 | 2.96% | 13.02 | 13.59 | 30307 | 4031.91 | 5.44% |
| 2025-08-07 | 13.17 | 13.17 | 0.00 | 0.00% | 13.06 | 13.22 | 15106 | 1984.58 | 2.71% |
| 2025-08-06 | 13.20 | 13.17 | 0.00 | 0.00% | 13.02 | 13.26 | 17732 | 2325.97 | 3.18% |
| 2025-08-05 | 13.17 | 13.17 | 0.08 | 0.61% | 13.05 | 13.18 | 18123 | 2379.45 | 3.25% |
| 2025-08-04 | 13.01 | 13.09 | 0.09 | 0.69% | 12.85 | 13.16 | 16756 | 2188.98 | 3.01% |
| 2025-08-01 | 12.90 | 13.00 | 0.18 | 1.40% | 12.83 | 13.01 | 18333 | 2373.78 | 3.29% |
| 2025-07-31 | 13.05 | 12.82 | -0.20 | -1.54% | 12.77 | 13.05 | 22395 | 2894.15 | 4.02% |
| 2025-07-30 | 12.93 | 13.02 | 0.09 | 0.70% | 12.82 | 13.05 | 22945 | 2969.25 | 4.12% |
| 2025-07-29 | 13.00 | 12.93 | -0.12 | -0.92% | 12.80 | 13.07 | 27490 | 3546.47 | 4.94% |
| 2025-07-28 | 13.18 | 13.05 | -0.07 | -0.53% | 12.97 | 13.19 | 31763 | 4145.42 | 5.70% |
| 2025-07-25 | 13.00 | 13.12 | 0.20 | 1.55% | 12.87 | 13.23 | 50593 | 6629.64 | 9.09% |
| 2025-07-24 | 12.74 | 12.92 | 0.19 | 1.49% | 12.74 | 13.01 | 35926 | 4637.06 | 6.45% |
| 2025-07-23 | 12.90 | 12.73 | -0.06 | -0.47% | 12.69 | 12.95 | 18647 | 2380.56 | 3.35% |
| 2025-07-22 | 12.92 | 12.79 | -0.14 | -1.08% | 12.70 | 12.99 | 25111 | 3220.12 | 4.51% |
| 2025-07-21 | 12.68 | 12.93 | 0.25 | 1.97% | 12.67 | 13.04 | 30213 | 3899.33 | 5.43% |
| 2025-07-18 | 12.62 | 12.68 | 0.05 | 0.40% | 12.51 | 12.76 | 23289 | 2939.24 | 4.18% |
| 2025-07-17 | 12.69 | 12.63 | 0.03 | 0.24% | 12.54 | 12.92 | 43313 | 5507.68 | 7.78% |
| 2025-07-16 | 12.44 | 12.60 | 0.24 | 1.94% | 12.39 | 12.65 | 28035 | 3515.24 | 5.04% |
| 2025-07-15 | 12.81 | 12.36 | -0.42 | -3.29% | 12.23 | 12.81 | 30066 | 3724.23 | 5.40% |
| 2025-07-14 | 12.57 | 12.78 | 0.21 | 1.67% | 12.51 | 12.79 | 21798 | 2761.28 | 3.91% |
| 2025-07-11 | 12.62 | 12.57 | -0.09 | -0.71% | 12.44 | 12.75 | 19402 | 2441.40 | 3.48% |
| 2025-07-10 | 12.62 | 12.66 | 0.08 | 0.64% | 12.45 | 12.80 | 18386 | 2309.51 | 3.30% |
| 2025-07-09 | 12.58 | 12.58 | 0.00 | 0.00% | 12.48 | 12.68 | 16394 | 2058.47 | 2.94% |
| 2025-07-08 | 12.40 | 12.58 | 0.14 | 1.13% | 12.40 | 12.59 | 26262 | 3284.33 | 4.72% |
| 2025-07-07 | 12.20 | 12.44 | 0.24 | 1.97% | 12.15 | 12.49 | 28110 | 3477.81 | 5.05% |
| 2025-07-04 | 12.38 | 12.20 | -0.18 | -1.45% | 12.14 | 12.38 | 19234 | 2353.88 | 3.45% |
| 2025-07-03 | 12.33 | 12.38 | 0.06 | 0.49% | 12.27 | 12.49 | 20882 | 2581.33 | 3.75% |
| 2025-07-02 | 12.40 | 12.32 | 0.00 | 0.00% | 12.22 | 12.40 | 22993 | 2829.41 | 4.13% |
| 2025-07-01 | 12.36 | 12.32 | 0.11 | 0.90% | 12.13 | 12.40 | 21423 | 2626.81 | 3.85% |
| 2025-06-30 | 12.14 | 12.21 | 0.07 | 0.58% | 12.07 | 12.25 | 17538 | 2135.62 | 3.15% |
播恩集团(001366)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。
