| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
