| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 13.74 | 14.25 | 0.51 | 3.71% | 13.74 | 14.43 | 46648 | 6582.18 | 8.38% |
| 2025-11-21 | 14.23 | 13.74 | -0.63 | -4.38% | 13.51 | 14.49 | 40159 | 5586.41 | 7.21% |
| 2025-11-20 | 14.52 | 14.37 | -0.07 | -0.48% | 14.17 | 14.66 | 44381 | 6397.43 | 7.97% |
| 2025-11-19 | 14.69 | 14.44 | -0.39 | -2.63% | 14.07 | 14.79 | 37772 | 5451.86 | 6.78% |
| 2025-11-18 | 14.80 | 14.83 | 0.03 | 0.20% | 14.55 | 14.90 | 31049 | 4569.95 | 5.58% |
| 2025-11-17 | 14.76 | 14.80 | 0.04 | 0.27% | 14.64 | 14.90 | 24629 | 3641.52 | 4.42% |
| 2025-11-14 | 14.72 | 14.76 | 0.07 | 0.48% | 14.62 | 14.92 | 26516 | 3926.55 | 4.76% |
| 2025-11-13 | 14.68 | 14.69 | 0.03 | 0.20% | 14.40 | 14.74 | 27640 | 4049.03 | 4.96% |
| 2025-11-12 | 14.59 | 14.66 | 0.12 | 0.83% | 14.47 | 14.78 | 37382 | 5473.76 | 6.71% |
| 2025-11-11 | 14.55 | 14.54 | 0.01 | 0.07% | 14.21 | 14.62 | 32404 | 4698.39 | 5.82% |
| 2025-11-10 | 14.37 | 14.53 | 0.15 | 1.04% | 14.37 | 14.65 | 51316 | 7457.93 | 9.22% |
| 2025-11-07 | 14.40 | 14.38 | -0.16 | -1.10% | 14.08 | 14.69 | 66687 | 9633.73 | 11.98% |
| 2025-11-06 | 13.99 | 14.54 | 0.51 | 3.64% | 13.80 | 14.84 | 57159 | 8189.91 | 10.27% |
| 2025-11-05 | 13.90 | 14.03 | 0.05 | 0.36% | 13.81 | 14.05 | 32412 | 4528.50 | 5.82% |
| 2025-11-04 | 13.92 | 13.98 | 0.12 | 0.87% | 13.79 | 14.05 | 36680 | 5108.08 | 6.59% |
| 2025-11-03 | 13.43 | 13.86 | 0.45 | 3.36% | 13.43 | 13.96 | 50385 | 6929.66 | 9.05% |
| 2025-10-31 | 13.30 | 13.41 | 0.22 | 1.67% | 13.10 | 13.48 | 38769 | 5172.43 | 6.96% |
| 2025-10-30 | 13.09 | 13.19 | 0.10 | 0.76% | 13.02 | 13.36 | 33567 | 4438.73 | 6.03% |
| 2025-10-29 | 13.28 | 13.09 | -0.11 | -0.83% | 12.93 | 13.28 | 23129 | 3021.16 | 4.15% |
| 2025-10-28 | 13.14 | 13.20 | 0.11 | 0.84% | 13.08 | 13.24 | 18884 | 2490.20 | 3.39% |
| 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% |
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。
