| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.93 | 5.66 | -0.33 | -5.51% | 5.61 | 5.96 | 330474 | 19016.59 | 3.39% |
| 2025-11-20 | 5.98 | 5.99 | 0.04 | 0.67% | 5.92 | 6.10 | 212383 | 12748.57 | 2.18% |
| 2025-11-19 | 6.08 | 5.95 | -0.14 | -2.30% | 5.86 | 6.13 | 294600 | 17583.36 | 3.02% |
| 2025-11-18 | 6.21 | 6.09 | -0.11 | -1.77% | 6.06 | 6.22 | 267222 | 16357.04 | 2.74% |
| 2025-11-17 | 6.27 | 6.20 | -0.14 | -2.21% | 6.17 | 6.40 | 523925 | 32796.62 | 5.38% |
| 2025-11-14 | 6.36 | 6.34 | -0.03 | -0.47% | 6.32 | 6.51 | 646078 | 41470.16 | 6.63% |
| 2025-11-13 | 6.19 | 6.37 | 0.15 | 2.41% | 6.15 | 6.43 | 618335 | 39024.73 | 6.35% |
| 2025-11-12 | 6.28 | 6.22 | 0.01 | 0.16% | 6.09 | 6.32 | 725463 | 45176.66 | 7.45% |
| 2025-11-11 | 6.30 | 6.21 | -0.13 | -2.05% | 6.15 | 6.33 | 699529 | 43486.37 | 7.18% |
| 2025-11-10 | 5.78 | 6.34 | 0.58 | 10.07% | 5.77 | 6.34 | 694564 | 42654.13 | 7.13% |
| 2025-11-07 | 5.73 | 5.76 | 0.01 | 0.17% | 5.72 | 5.82 | 114768 | 6631.33 | 1.18% |
| 2025-11-06 | 5.83 | 5.75 | -0.09 | -1.54% | 5.72 | 5.84 | 204068 | 11760.38 | 2.09% |
| 2025-11-05 | 5.82 | 5.84 | -0.01 | -0.17% | 5.77 | 5.88 | 164171 | 9577.46 | 1.69% |
| 2025-11-04 | 5.97 | 5.85 | -0.15 | -2.50% | 5.83 | 6.04 | 225050 | 13320.87 | 2.31% |
| 2025-11-03 | 5.77 | 6.00 | 0.21 | 3.63% | 5.74 | 6.05 | 388005 | 22941.51 | 3.98% |
| 2025-10-31 | 5.72 | 5.79 | 0.06 | 1.05% | 5.68 | 5.87 | 177670 | 10303.41 | 1.82% |
| 2025-10-30 | 5.78 | 5.73 | -0.07 | -1.21% | 5.69 | 5.82 | 199895 | 11481.15 | 2.05% |
| 2025-10-29 | 5.74 | 5.80 | 0.06 | 1.05% | 5.65 | 5.87 | 222859 | 12836.85 | 2.29% |
| 2025-10-28 | 5.82 | 5.74 | -0.11 | -1.88% | 5.69 | 5.85 | 221667 | 12719.93 | 2.28% |
| 2025-10-27 | 5.76 | 5.85 | 0.09 | 1.56% | 5.76 | 5.90 | 253744 | 14811.00 | 2.60% |
| 2025-10-24 | 5.64 | 5.76 | 0.13 | 2.31% | 5.63 | 5.86 | 285840 | 16481.13 | 2.93% |
| 2025-10-23 | 5.82 | 5.63 | -0.22 | -3.76% | 5.54 | 5.85 | 378212 | 21324.46 | 3.88% |
| 2025-10-22 | 6.05 | 5.85 | 0.15 | 2.63% | 5.84 | 6.19 | 593133 | 35585.52 | 6.09% |
| 2025-10-21 | 5.63 | 5.70 | 0.09 | 1.60% | 5.53 | 5.72 | 188077 | 10632.41 | 1.93% |
| 2025-10-20 | 5.56 | 5.61 | 0.08 | 1.45% | 5.52 | 5.63 | 172461 | 9628.54 | 1.77% |
| 2025-10-17 | 5.73 | 5.53 | -0.20 | -3.49% | 5.50 | 5.78 | 252511 | 14225.77 | 2.59% |
| 2025-10-16 | 6.06 | 5.73 | -0.35 | -5.76% | 5.72 | 6.10 | 399842 | 23335.14 | 4.10% |
| 2025-10-15 | 6.07 | 6.08 | 0.01 | 0.16% | 5.98 | 6.15 | 280371 | 16998.46 | 2.88% |
| 2025-10-14 | 6.05 | 6.07 | 0.05 | 0.83% | 6.04 | 6.18 | 335724 | 20477.17 | 3.45% |
| 2025-10-13 | 5.91 | 6.02 | -0.07 | -1.15% | 5.81 | 6.05 | 326618 | 19407.58 | 3.35% |
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。
