| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 13.52 | 13.44 | -0.04 | -0.30% | 13.23 | 13.74 | 33151 | 4459.29 | 2.06% |
| 2026-03-25 | 13.25 | 13.48 | 0.32 | 2.43% | 13.20 | 13.59 | 45814 | 6163.92 | 2.85% |
| 2026-03-24 | 13.00 | 13.16 | 0.72 | 5.79% | 12.45 | 13.16 | 70156 | 8980.40 | 4.37% |
| 2026-03-23 | 13.19 | 12.44 | -0.92 | -6.89% | 12.34 | 13.24 | 83840 | 10737.75 | 5.22% |
| 2026-03-20 | 14.04 | 13.36 | -0.65 | -4.64% | 13.28 | 14.30 | 84070 | 11510.22 | 5.23% |
| 2026-03-19 | 13.98 | 14.01 | -0.02 | -0.14% | 13.93 | 14.38 | 89300 | 12601.22 | 5.56% |
| 2026-03-18 | 13.90 | 14.03 | -0.05 | -0.36% | 13.73 | 14.37 | 102520 | 14307.34 | 6.38% |
| 2026-03-17 | 13.89 | 14.08 | -0.42 | -2.90% | 13.53 | 14.25 | 167095 | 23258.15 | 10.40% |
| 2026-03-16 | 17.34 | 14.50 | -1.26 | -7.99% | 14.18 | 17.34 | 251167 | 38124.24 | 15.63% |
| 2026-03-13 | 14.29 | 15.76 | 1.43 | 9.98% | 14.19 | 15.76 | 59373 | 9165.22 | 3.70% |
| 2026-03-12 | 14.52 | 14.33 | -0.17 | -1.17% | 14.06 | 14.57 | 30288 | 4344.00 | 1.88% |
| 2026-03-11 | 14.72 | 14.50 | -0.18 | -1.23% | 14.39 | 14.82 | 33350 | 4856.05 | 2.08% |
| 2026-03-10 | 14.55 | 14.68 | 0.13 | 0.89% | 14.30 | 14.68 | 48830 | 7100.20 | 3.04% |
| 2026-03-09 | 14.50 | 14.55 | 0.05 | 0.34% | 14.21 | 14.73 | 43958 | 6354.82 | 2.74% |
| 2026-03-06 | 13.82 | 14.50 | 0.64 | 4.62% | 13.77 | 14.52 | 37662 | 5363.30 | 6.76% |
| 2026-03-05 | 14.05 | 13.86 | 0.07 | 0.51% | 13.75 | 14.12 | 27252 | 3790.68 | 4.89% |
| 2026-03-04 | 13.74 | 13.79 | -0.08 | -0.58% | 13.52 | 13.96 | 40286 | 5519.66 | 7.24% |
| 2026-03-03 | 14.14 | 13.87 | -0.27 | -1.91% | 13.80 | 14.26 | 37228 | 5219.51 | 6.69% |
| 2026-03-02 | 14.48 | 14.14 | -0.43 | -2.95% | 13.89 | 14.53 | 45853 | 6508.88 | 8.24% |
| 2026-02-27 | 14.44 | 14.57 | 0.12 | 0.83% | 14.40 | 14.60 | 30088 | 4369.05 | 5.40% |
| 2026-02-26 | 14.66 | 14.45 | -0.11 | -0.76% | 14.39 | 14.74 | 39801 | 5774.77 | 7.15% |
| 2026-02-25 | 14.56 | 14.56 | 0.00 | 0.00% | 14.44 | 14.79 | 79686 | 11605.90 | 14.31% |
| 2026-02-24 | 14.85 | 14.56 | -0.26 | -1.75% | 14.38 | 16.30 | 116928 | 17561.45 | 21.00% |
| 2026-02-13 | 14.77 | 14.82 | 0.07 | 0.47% | 14.65 | 14.95 | 28910 | 4283.34 | 5.19% |
| 2026-02-12 | 15.10 | 14.75 | -0.26 | -1.73% | 14.68 | 15.10 | 28584 | 4233.54 | 5.13% |
| 2026-02-11 | 15.07 | 15.01 | 0.02 | 0.13% | 14.84 | 15.17 | 29709 | 4475.06 | 5.34% |
| 2026-02-10 | 14.97 | 14.99 | -0.39 | -2.54% | 14.90 | 15.32 | 43935 | 6619.42 | 7.89% |
| 2026-02-09 | 14.92 | 15.38 | 0.49 | 3.29% | 14.81 | 15.40 | 52843 | 7959.01 | 9.49% |
| 2026-02-06 | 14.62 | 14.89 | 0.26 | 1.78% | 14.45 | 15.02 | 39778 | 5894.45 | 7.14% |
| 2026-02-05 | 14.52 | 14.63 | 0.17 | 1.18% | 14.32 | 14.85 | 34062 | 4990.47 | 6.12% |
| 2026-02-04 | 14.26 | 14.46 | 0.27 | 1.90% | 14.14 | 14.55 | 43260 | 6220.39 | 7.77% |
| 2026-02-03 | 14.08 | 14.19 | 0.18 | 1.28% | 13.60 | 14.22 | 41267 | 5815.10 | 7.41% |
| 2026-02-02 | 14.20 | 14.01 | -0.09 | -0.64% | 13.96 | 14.40 | 57320 | 8139.69 | 10.29% |
| 2026-01-30 | 13.82 | 14.10 | 0.16 | 1.15% | 13.52 | 14.14 | 40730 | 5701.75 | 7.32% |
| 2026-01-29 | 13.91 | 13.94 | 0.06 | 0.43% | 13.71 | 14.05 | 33316 | 4628.80 | 5.98% |
| 2026-01-28 | 14.13 | 13.88 | -0.28 | -1.98% | 13.80 | 14.17 | 29565 | 4125.46 | 5.31% |
| 2026-01-27 | 14.33 | 14.16 | -0.20 | -1.39% | 13.81 | 14.34 | 40488 | 5688.14 | 7.27% |
| 2026-01-26 | 14.31 | 14.36 | 0.03 | 0.21% | 14.20 | 14.48 | 34733 | 4967.64 | 6.24% |
| 2026-01-23 | 14.18 | 14.33 | 0.16 | 1.13% | 14.06 | 14.41 | 27839 | 3976.63 | 5.00% |
| 2026-01-22 | 14.17 | 14.17 | 0.16 | 1.14% | 13.91 | 14.25 | 26093 | 3683.09 | 4.69% |
| 2026-01-21 | 13.78 | 14.01 | 0.20 | 1.45% | 13.65 | 14.01 | 29731 | 4122.75 | 5.34% |
| 2026-01-20 | 13.88 | 13.81 | 0.00 | 0.00% | 13.64 | 14.00 | 28033 | 3873.31 | 5.03% |
| 2026-01-19 | 13.48 | 13.81 | 0.34 | 2.52% | 13.39 | 13.84 | 33925 | 4647.82 | 6.09% |
| 2026-01-16 | 13.67 | 13.47 | -0.14 | -1.03% | 13.40 | 13.67 | 33405 | 4504.72 | 6.00% |
| 2026-01-15 | 13.45 | 13.61 | 0.16 | 1.19% | 13.30 | 13.69 | 35170 | 4768.60 | 6.32% |
| 2026-01-14 | 13.34 | 13.45 | 0.11 | 0.82% | 13.19 | 13.53 | 36456 | 4879.72 | 6.55% |
| 2026-01-13 | 13.30 | 13.34 | 0.05 | 0.38% | 13.16 | 13.60 | 36660 | 4907.75 | 6.58% |
| 2026-01-12 | 13.24 | 13.29 | 0.08 | 0.61% | 13.13 | 13.35 | 30540 | 4047.64 | 5.48% |
| 2026-01-09 | 13.17 | 13.21 | 0.05 | 0.38% | 13.03 | 13.24 | 28371 | 3731.26 | 5.10% |
| 2026-01-08 | 13.03 | 13.16 | 0.12 | 0.92% | 12.86 | 13.20 | 31125 | 4073.22 | 5.59% |
| 2026-01-07 | 13.19 | 13.04 | -0.15 | -1.14% | 12.97 | 13.25 | 27840 | 3642.44 | 5.00% |
| 2026-01-06 | 13.22 | 13.19 | -0.03 | -0.23% | 13.06 | 13.34 | 35770 | 4712.32 | 6.42% |
| 2026-01-05 | 13.35 | 13.22 | -0.15 | -1.12% | 13.06 | 13.48 | 55069 | 7321.06 | 9.89% |
| 2025-12-31 | 13.30 | 13.37 | 0.12 | 0.91% | 13.00 | 13.38 | 24309 | 3210.50 | 4.37% |
| 2025-12-30 | 13.35 | 13.25 | -0.17 | -1.27% | 13.10 | 13.40 | 22557 | 2988.20 | 4.05% |
| 2025-12-29 | 13.34 | 13.42 | 0.09 | 0.68% | 13.20 | 13.42 | 27961 | 3726.68 | 5.02% |
| 2025-12-26 | 13.56 | 13.33 | -0.20 | -1.48% | 13.30 | 13.60 | 23067 | 3101.02 | 4.14% |
| 2025-12-25 | 13.38 | 13.53 | 0.15 | 1.12% | 13.27 | 13.54 | 27151 | 3646.98 | 4.88% |
| 2025-12-24 | 13.25 | 13.38 | 0.08 | 0.60% | 13.19 | 13.42 | 24508 | 3266.02 | 4.40% |
| 2025-12-23 | 13.40 | 13.30 | -0.09 | -0.67% | 13.14 | 13.50 | 27889 | 3699.07 | 5.01% |
| 2025-12-22 | 13.55 | 13.39 | -0.19 | -1.40% | 13.30 | 13.60 | 32704 | 4392.64 | 5.87% |
| 2025-12-19 | 13.14 | 13.58 | 0.52 | 3.98% | 12.98 | 13.58 | 33146 | 4413.14 | 5.95% |
| 2025-12-18 | 12.78 | 13.06 | 0.20 | 1.56% | 12.70 | 13.18 | 26627 | 3461.56 | 4.78% |
| 2025-12-17 | 12.80 | 12.86 | 0.08 | 0.63% | 12.50 | 13.00 | 28945 | 3685.01 | 5.20% |
| 2025-12-16 | 12.86 | 12.78 | -0.09 | -0.70% | 12.70 | 13.02 | 25682 | 3295.05 | 4.61% |
| 2025-12-15 | 12.70 | 12.87 | 0.11 | 0.86% | 12.55 | 13.05 | 27401 | 3519.17 | 4.92% |
| 2025-12-12 | 13.03 | 12.76 | -0.22 | -1.69% | 12.62 | 13.22 | 40387 | 5225.11 | 7.25% |
| 2025-12-11 | 13.58 | 12.98 | -0.60 | -4.42% | 12.95 | 13.62 | 45728 | 6038.56 | 8.21% |
| 2025-12-10 | 14.03 | 13.58 | -0.35 | -2.51% | 13.50 | 14.03 | 30769 | 4227.69 | 5.53% |
| 2025-12-09 | 14.15 | 13.93 | -0.22 | -1.55% | 13.86 | 14.20 | 31189 | 4358.77 | 5.60% |
| 2025-12-08 | 13.97 | 14.15 | 0.16 | 1.14% | 13.97 | 14.35 | 44354 | 6277.53 | 7.97% |
| 2025-12-05 | 13.58 | 13.99 | 0.28 | 2.04% | 13.54 | 14.01 | 35870 | 4962.08 | 6.44% |
| 2025-12-04 | 13.89 | 13.71 | -0.11 | -0.80% | 13.46 | 13.90 | 36447 | 4992.57 | 6.55% |
| 2025-12-03 | 14.02 | 13.82 | -0.26 | -1.85% | 13.70 | 14.14 | 40907 | 5670.40 | 7.35% |
| 2025-12-02 | 14.10 | 14.08 | -0.13 | -0.91% | 13.81 | 14.16 | 36036 | 5023.42 | 6.47% |
| 2025-12-01 | 14.37 | 14.21 | -0.13 | -0.91% | 13.08 | 14.58 | 54266 | 7733.54 | 9.75% |
| 2025-11-28 | 13.80 | 14.34 | 0.44 | 3.17% | 13.66 | 14.38 | 46213 | 6532.61 | 8.30% |
| 2025-11-27 | 13.76 | 13.90 | 0.02 | 0.14% | 13.55 | 13.93 | 30996 | 4278.27 | 5.57% |
| 2025-11-26 | 14.20 | 13.88 | -0.32 | -2.25% | 13.60 | 14.27 | 54147 | 7529.09 | 9.72% |
| 2025-11-25 | 14.34 | 14.20 | -0.05 | -0.35% | 13.93 | 15.68 | 67689 | 9767.62 | 12.16% |
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。
