| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.25 | 5.24 | 0.01 | 0.19% | 5.20 | 5.29 | 246674 | 12945.51 | 2.53% |
| 2026-03-24 | 5.07 | 5.23 | 0.35 | 7.17% | 4.97 | 5.24 | 378487 | 19251.53 | 3.89% |
| 2026-03-23 | 5.08 | 4.88 | -0.35 | -6.69% | 4.84 | 5.16 | 354279 | 17748.14 | 3.64% |
| 2026-03-20 | 5.53 | 5.23 | -0.27 | -4.91% | 5.22 | 5.56 | 306703 | 16439.96 | 3.15% |
| 2026-03-19 | 5.61 | 5.50 | -0.20 | -3.51% | 5.50 | 5.65 | 252662 | 14032.90 | 2.59% |
| 2026-03-18 | 5.78 | 5.70 | -0.07 | -1.21% | 5.61 | 5.81 | 215921 | 12294.68 | 2.22% |
| 2026-03-17 | 5.96 | 5.77 | -0.18 | -3.03% | 5.76 | 6.01 | 213508 | 12585.20 | 2.19% |
| 2026-03-16 | 5.92 | 5.95 | 0.02 | 0.34% | 5.86 | 6.04 | 271026 | 16081.71 | 2.78% |
| 2026-03-13 | 5.90 | 5.93 | 0.02 | 0.34% | 5.88 | 6.07 | 345931 | 20618.39 | 3.55% |
| 2026-03-12 | 6.11 | 5.91 | -0.21 | -3.43% | 5.75 | 6.12 | 701152 | 41266.66 | 7.20% |
| 2026-03-11 | 6.30 | 6.12 | -0.17 | -2.70% | 6.11 | 6.34 | 414341 | 25624.32 | 4.25% |
| 2026-03-10 | 6.33 | 6.29 | 0.11 | 1.78% | 6.25 | 6.44 | 315617 | 19932.78 | 3.24% |
| 2026-03-09 | 6.41 | 6.18 | -0.36 | -5.50% | 6.03 | 6.44 | 476609 | 29513.53 | 4.89% |
| 2026-03-06 | 6.37 | 6.54 | 0.17 | 2.67% | 6.27 | 6.64 | 386277 | 25137.53 | 3.97% |
| 2026-03-05 | 6.37 | 6.37 | 0.14 | 2.25% | 6.30 | 6.54 | 276032 | 17671.32 | 2.83% |
| 2026-03-04 | 6.18 | 6.23 | -0.02 | -0.32% | 6.15 | 6.44 | 306431 | 19297.69 | 3.15% |
| 2026-03-03 | 6.79 | 6.25 | -0.52 | -7.68% | 6.22 | 6.82 | 483634 | 31182.75 | 4.96% |
| 2026-03-02 | 6.85 | 6.77 | -0.06 | -0.88% | 6.63 | 6.90 | 401356 | 27127.09 | 4.12% |
| 2026-02-27 | 6.52 | 6.83 | 0.27 | 4.12% | 6.50 | 6.88 | 464713 | 31288.78 | 4.77% |
| 2026-02-26 | 6.67 | 6.56 | -0.09 | -1.35% | 6.53 | 6.69 | 278961 | 18415.63 | 2.86% |
| 2026-02-25 | 6.54 | 6.65 | 0.12 | 1.84% | 6.53 | 6.74 | 287427 | 19147.26 | 2.95% |
| 2026-02-24 | 6.37 | 6.53 | 0.31 | 4.98% | 6.32 | 6.74 | 458842 | 29876.52 | 4.71% |
| 2026-02-13 | 6.48 | 6.22 | -0.30 | -4.60% | 6.21 | 6.49 | 383833 | 24251.99 | 3.94% |
| 2026-02-12 | 6.41 | 6.52 | 0.13 | 2.03% | 6.37 | 6.69 | 393454 | 25780.46 | 4.04% |
| 2026-02-11 | 6.40 | 6.39 | 0.01 | 0.16% | 6.36 | 6.57 | 279354 | 18123.12 | 2.87% |
| 2026-02-10 | 6.41 | 6.38 | -0.03 | -0.47% | 6.33 | 6.44 | 197271 | 12584.16 | 2.03% |
| 2026-02-09 | 6.47 | 6.41 | 0.06 | 0.94% | 6.32 | 6.49 | 262998 | 16801.01 | 2.70% |
| 2026-02-06 | 6.41 | 6.35 | -0.11 | -1.70% | 6.31 | 6.51 | 207786 | 13326.33 | 2.13% |
| 2026-02-05 | 6.53 | 6.46 | -0.12 | -1.82% | 6.45 | 6.60 | 204183 | 13277.91 | 2.10% |
| 2026-02-04 | 6.57 | 6.58 | 0.03 | 0.46% | 6.48 | 6.66 | 253427 | 16670.31 | 2.60% |
| 2026-02-03 | 6.40 | 6.55 | 0.26 | 4.13% | 6.28 | 6.57 | 358319 | 23095.89 | 3.68% |
| 2026-02-02 | 6.65 | 6.29 | -0.43 | -6.40% | 6.29 | 6.69 | 390235 | 25127.67 | 4.01% |
| 2026-01-30 | 6.76 | 6.72 | -0.10 | -1.47% | 6.46 | 6.80 | 440956 | 29209.03 | 4.53% |
| 2026-01-29 | 6.99 | 6.82 | -0.10 | -1.45% | 6.67 | 6.99 | 414484 | 28272.41 | 4.25% |
| 2026-01-28 | 6.72 | 6.92 | 0.14 | 2.06% | 6.65 | 6.94 | 436054 | 29938.07 | 4.48% |
| 2026-01-27 | 6.79 | 6.78 | -0.05 | -0.73% | 6.59 | 6.83 | 366919 | 24549.20 | 3.77% |
| 2026-01-26 | 6.80 | 6.83 | 0.01 | 0.15% | 6.66 | 6.89 | 491569 | 33254.11 | 5.05% |
| 2026-01-23 | 6.70 | 6.82 | 0.13 | 1.94% | 6.62 | 7.00 | 742635 | 50950.93 | 7.62% |
| 2026-01-22 | 6.47 | 6.69 | 0.34 | 5.35% | 6.41 | 6.74 | 944099 | 62506.28 | 9.69% |
| 2026-01-21 | 6.01 | 6.35 | 0.31 | 5.13% | 5.95 | 6.40 | 734868 | 45956.96 | 7.54% |
| 2026-01-20 | 6.03 | 6.04 | 0.00 | 0.00% | 5.92 | 6.06 | 208611 | 12484.17 | 2.14% |
| 2026-01-19 | 5.87 | 6.04 | 0.14 | 2.37% | 5.86 | 6.06 | 250824 | 15046.12 | 2.57% |
| 2026-01-16 | 5.95 | 5.90 | -0.04 | -0.67% | 5.85 | 6.00 | 217762 | 12882.66 | 2.24% |
| 2026-01-15 | 6.00 | 5.94 | -0.08 | -1.33% | 5.90 | 6.02 | 260861 | 15515.38 | 2.68% |
| 2026-01-14 | 5.94 | 6.02 | 0.11 | 1.86% | 5.94 | 6.21 | 439320 | 26659.88 | 4.51% |
| 2026-01-13 | 6.12 | 5.91 | -0.20 | -3.27% | 5.89 | 6.13 | 382464 | 23002.95 | 3.93% |
| 2026-01-12 | 6.16 | 6.11 | -0.05 | -0.81% | 6.09 | 6.20 | 303333 | 18574.13 | 3.11% |
| 2026-01-09 | 6.20 | 6.16 | -0.03 | -0.48% | 6.11 | 6.28 | 365480 | 22569.01 | 3.75% |
| 2026-01-08 | 6.05 | 6.19 | 0.14 | 2.31% | 6.02 | 6.32 | 476066 | 29572.59 | 4.89% |
| 2026-01-07 | 6.10 | 6.05 | -0.05 | -0.82% | 5.99 | 6.17 | 339905 | 20610.50 | 3.49% |
| 2026-01-06 | 5.75 | 6.10 | 0.35 | 6.09% | 5.73 | 6.16 | 620866 | 37261.93 | 6.37% |
| 2026-01-05 | 5.72 | 5.75 | 0.05 | 0.88% | 5.63 | 5.76 | 273276 | 15568.88 | 2.81% |
| 2025-12-31 | 5.89 | 5.70 | -0.18 | -3.06% | 5.69 | 5.89 | 355992 | 20431.85 | 3.65% |
| 2025-12-30 | 5.90 | 5.88 | -0.06 | -1.01% | 5.78 | 5.99 | 256380 | 15085.34 | 2.63% |
| 2025-12-29 | 6.01 | 5.94 | -0.08 | -1.33% | 5.91 | 6.04 | 220939 | 13168.43 | 2.27% |
| 2025-12-26 | 6.04 | 6.02 | -0.02 | -0.33% | 5.91 | 6.07 | 338461 | 20273.11 | 3.47% |
| 2025-12-25 | 6.01 | 6.04 | -0.01 | -0.17% | 5.92 | 6.07 | 312310 | 18707.02 | 3.21% |
| 2025-12-24 | 5.73 | 6.05 | 0.32 | 5.58% | 5.73 | 6.10 | 672958 | 40355.82 | 6.91% |
| 2025-12-23 | 5.65 | 5.73 | 0.07 | 1.24% | 5.63 | 5.79 | 183779 | 10510.70 | 1.89% |
| 2025-12-22 | 5.60 | 5.66 | 0.05 | 0.89% | 5.58 | 5.70 | 157737 | 8916.22 | 1.62% |
| 2025-12-19 | 5.51 | 5.61 | 0.13 | 2.37% | 5.49 | 5.70 | 254052 | 14297.77 | 2.61% |
| 2025-12-18 | 5.47 | 5.48 | -0.03 | -0.54% | 5.44 | 5.58 | 129758 | 7175.39 | 1.33% |
| 2025-12-17 | 5.55 | 5.51 | -0.04 | -0.72% | 5.33 | 5.56 | 246695 | 13401.13 | 2.53% |
| 2025-12-16 | 5.69 | 5.55 | -0.17 | -2.97% | 5.52 | 5.70 | 212949 | 11895.55 | 2.19% |
| 2025-12-15 | 5.60 | 5.72 | 0.13 | 2.33% | 5.57 | 5.87 | 373456 | 21517.30 | 3.83% |
| 2025-12-12 | 5.60 | 5.59 | -0.04 | -0.71% | 5.57 | 5.66 | 162099 | 9091.51 | 1.66% |
| 2025-12-11 | 5.69 | 5.63 | -0.06 | -1.05% | 5.61 | 5.77 | 182322 | 10324.92 | 1.87% |
| 2025-12-10 | 5.74 | 5.69 | -0.07 | -1.22% | 5.63 | 5.77 | 212205 | 12087.59 | 2.18% |
| 2025-12-09 | 5.85 | 5.76 | -0.12 | -2.04% | 5.75 | 5.87 | 173365 | 10051.84 | 1.78% |
| 2025-12-08 | 5.88 | 5.88 | 0.00 | 0.00% | 5.82 | 5.95 | 207943 | 12198.49 | 2.13% |
| 2025-12-05 | 5.82 | 5.88 | 0.06 | 1.03% | 5.77 | 5.88 | 168857 | 9865.61 | 1.73% |
| 2025-12-04 | 5.90 | 5.82 | -0.12 | -2.02% | 5.79 | 5.94 | 263573 | 15396.38 | 2.71% |
| 2025-12-03 | 5.78 | 5.94 | 0.14 | 2.41% | 5.70 | 6.08 | 552228 | 32715.40 | 5.67% |
| 2025-12-02 | 5.77 | 5.80 | 0.01 | 0.17% | 5.71 | 5.84 | 208327 | 12029.40 | 2.14% |
| 2025-12-01 | 5.80 | 5.79 | -0.01 | -0.17% | 5.76 | 5.87 | 239327 | 13906.13 | 2.46% |
| 2025-11-28 | 5.75 | 5.80 | -0.06 | -1.02% | 5.68 | 5.85 | 326366 | 18787.04 | 3.35% |
| 2025-11-27 | 6.12 | 5.86 | -0.03 | -0.51% | 5.81 | 6.16 | 499253 | 29563.46 | 5.12% |
| 2025-11-26 | 5.95 | 5.89 | 0.13 | 2.26% | 5.86 | 6.04 | 443497 | 26377.20 | 4.55% |
| 2025-11-25 | 5.91 | 5.76 | -0.10 | -1.71% | 5.76 | 5.95 | 329949 | 19168.33 | 3.39% |
| 2025-11-24 | 5.93 | 5.86 | 0.20 | 3.53% | 5.71 | 6.18 | 402657 | 23739.63 | 4.13% |
濮耐股份(002225)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。
