| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.13 | 13.23 | 0.11 | 0.84% | 13.08 | 13.24 | 95726 | 12608.68 | 1.23% |
| 2025-10-23 | 13.07 | 13.12 | -0.03 | -0.23% | 12.93 | 13.17 | 102844 | 13420.25 | 1.32% |
| 2025-10-22 | 13.23 | 13.15 | -0.08 | -0.60% | 13.06 | 13.32 | 78244 | 10311.31 | 1.01% |
| 2025-10-21 | 13.29 | 13.23 | -0.07 | -0.53% | 13.08 | 13.33 | 129972 | 17195.94 | 1.67% |
| 2025-10-20 | 12.97 | 13.30 | 0.51 | 3.99% | 12.91 | 13.41 | 174538 | 23048.27 | 2.25% |
| 2025-10-17 | 13.31 | 12.79 | -0.55 | -4.12% | 12.75 | 13.44 | 178274 | 23186.78 | 2.30% |
| 2025-10-16 | 13.74 | 13.34 | -0.48 | -3.47% | 13.29 | 13.81 | 157709 | 21235.22 | 2.03% |
| 2025-10-15 | 13.75 | 13.82 | 0.05 | 0.36% | 13.56 | 13.86 | 151268 | 20743.15 | 1.95% |
| 2025-10-14 | 14.44 | 13.77 | -0.17 | -1.22% | 13.64 | 14.77 | 313555 | 44473.55 | 4.04% |
| 2025-10-13 | 13.68 | 13.94 | -0.28 | -1.97% | 13.30 | 13.98 | 196876 | 27013.18 | 2.54% |
| 2025-10-10 | 14.45 | 14.22 | -0.29 | -2.00% | 14.10 | 14.60 | 183401 | 26133.38 | 2.36% |
| 2025-10-09 | 14.76 | 14.51 | -0.21 | -1.43% | 14.48 | 14.83 | 227964 | 33416.61 | 2.94% |
| 2025-09-30 | 14.89 | 14.72 | 0.05 | 0.34% | 14.68 | 15.15 | 230506 | 34336.34 | 2.97% |
| 2025-09-29 | 14.27 | 14.67 | 0.41 | 2.88% | 14.26 | 14.93 | 199644 | 29269.22 | 2.57% |
| 2025-09-26 | 14.52 | 14.26 | -0.32 | -2.19% | 14.24 | 14.63 | 138900 | 19971.00 | 1.79% |
| 2025-09-25 | 14.68 | 14.58 | -0.19 | -1.29% | 14.52 | 14.93 | 126812 | 18625.06 | 1.63% |
| 2025-09-24 | 14.30 | 14.77 | 0.38 | 2.64% | 14.22 | 14.81 | 184266 | 26882.75 | 2.37% |
| 2025-09-23 | 14.45 | 14.39 | -0.10 | -0.69% | 14.05 | 14.68 | 148108 | 21232.91 | 1.91% |
| 2025-09-22 | 14.31 | 14.49 | 0.19 | 1.33% | 14.28 | 14.70 | 136522 | 19743.86 | 1.76% |
| 2025-09-19 | 14.50 | 14.30 | -0.30 | -2.05% | 14.19 | 14.70 | 194296 | 28033.03 | 2.50% |
| 2025-09-18 | 14.78 | 14.60 | -0.17 | -1.15% | 14.39 | 15.04 | 259048 | 38204.04 | 3.34% |
| 2025-09-17 | 14.69 | 14.77 | 0.14 | 0.96% | 14.51 | 14.98 | 200845 | 29740.36 | 2.59% |
| 2025-09-16 | 14.80 | 14.63 | -0.25 | -1.68% | 14.36 | 14.86 | 222856 | 32573.92 | 2.87% |
| 2025-09-15 | 14.56 | 14.88 | 0.42 | 2.90% | 14.52 | 15.20 | 326191 | 48468.45 | 4.20% |
| 2025-09-12 | 14.70 | 14.46 | -0.35 | -2.36% | 14.33 | 14.73 | 209804 | 30396.51 | 2.70% |
| 2025-09-11 | 14.22 | 14.81 | 0.59 | 4.15% | 14.15 | 14.98 | 370890 | 54614.84 | 4.78% |
| 2025-09-10 | 14.20 | 14.22 | 0.01 | 0.07% | 14.10 | 14.46 | 149496 | 21341.52 | 1.93% |
| 2025-09-09 | 14.50 | 14.21 | -0.37 | -2.54% | 14.16 | 14.52 | 201566 | 28788.93 | 2.60% |
| 2025-09-08 | 14.30 | 14.58 | 0.41 | 2.89% | 14.21 | 14.69 | 350524 | 50958.88 | 4.52% |
| 2025-09-05 | 13.22 | 14.17 | 0.99 | 7.51% | 13.18 | 14.23 | 325723 | 45322.91 | 4.20% |
| 2025-09-04 | 13.34 | 13.18 | -0.20 | -1.49% | 12.92 | 13.89 | 203901 | 27278.29 | 2.63% |
| 2025-09-03 | 13.84 | 13.38 | -0.36 | -2.62% | 13.32 | 13.84 | 157392 | 21334.61 | 2.03% |
| 2025-09-02 | 14.18 | 13.74 | -0.41 | -2.90% | 13.48 | 14.22 | 246705 | 33922.32 | 3.18% |
| 2025-09-01 | 14.41 | 14.15 | -0.24 | -1.67% | 14.05 | 14.49 | 249025 | 35288.12 | 3.21% |
| 2025-08-29 | 14.54 | 14.39 | -0.02 | -0.14% | 14.31 | 15.10 | 323705 | 47475.91 | 4.17% |
| 2025-08-28 | 14.25 | 14.41 | 0.10 | 0.70% | 13.87 | 14.47 | 242103 | 34379.31 | 3.12% |
| 2025-08-27 | 14.10 | 14.31 | 0.25 | 1.78% | 14.06 | 14.97 | 452565 | 65741.30 | 5.83% |
| 2025-08-26 | 14.00 | 14.06 | -0.02 | -0.14% | 13.81 | 14.22 | 219001 | 30644.90 | 2.82% |
| 2025-08-25 | 14.10 | 14.08 | -0.06 | -0.42% | 13.92 | 14.18 | 254484 | 35702.66 | 3.28% |
| 2025-08-22 | 14.42 | 14.14 | -0.20 | -1.39% | 13.96 | 14.47 | 325388 | 45923.79 | 4.19% |
| 2025-08-21 | 14.23 | 14.34 | 0.14 | 0.99% | 13.93 | 14.54 | 304280 | 43353.09 | 3.92% |
| 2025-08-20 | 14.00 | 14.20 | 0.07 | 0.50% | 13.83 | 14.20 | 176181 | 24683.03 | 2.27% |
| 2025-08-19 | 14.15 | 14.13 | -0.02 | -0.14% | 13.87 | 14.33 | 257526 | 36238.17 | 3.32% |
| 2025-08-18 | 14.38 | 14.15 | -0.10 | -0.70% | 14.09 | 14.50 | 324804 | 46093.64 | 4.18% |
| 2025-08-15 | 13.77 | 14.25 | 0.46 | 3.34% | 13.73 | 14.44 | 332146 | 47281.23 | 4.28% |
| 2025-08-14 | 14.15 | 13.79 | -0.46 | -3.23% | 13.68 | 14.20 | 312995 | 43653.06 | 4.03% |
| 2025-08-13 | 13.27 | 14.25 | 0.94 | 7.06% | 13.25 | 14.58 | 620831 | 88277.38 | 8.00% |
| 2025-08-12 | 13.22 | 13.31 | 0.14 | 1.06% | 13.00 | 13.47 | 239121 | 31573.81 | 3.08% |
| 2025-08-11 | 13.11 | 13.17 | 0.12 | 0.92% | 13.06 | 13.31 | 248100 | 32709.69 | 3.20% |
| 2025-08-08 | 13.08 | 13.05 | 0.16 | 1.24% | 12.94 | 13.20 | 244341 | 31912.97 | 3.15% |
| 2025-08-07 | 13.12 | 12.89 | -0.23 | -1.75% | 12.83 | 13.19 | 229566 | 29734.03 | 2.96% |
| 2025-08-06 | 12.79 | 13.12 | 0.28 | 2.18% | 12.69 | 13.69 | 422837 | 56128.13 | 5.45% |
| 2025-08-05 | 12.33 | 12.84 | 0.71 | 5.85% | 12.31 | 12.99 | 359069 | 45485.79 | 4.63% |
| 2025-08-04 | 11.79 | 12.13 | 0.26 | 2.19% | 11.77 | 12.20 | 135854 | 16422.86 | 1.75% |
| 2025-08-01 | 12.08 | 11.87 | -0.13 | -1.08% | 11.83 | 12.09 | 129997 | 15522.94 | 1.67% |
| 2025-07-31 | 12.12 | 12.00 | -0.12 | -0.99% | 11.97 | 12.27 | 184134 | 22254.28 | 2.37% |
| 2025-07-30 | 12.47 | 12.12 | -0.42 | -3.35% | 12.08 | 12.54 | 213764 | 26150.77 | 2.75% |
| 2025-07-29 | 12.53 | 12.54 | -0.08 | -0.63% | 12.43 | 12.68 | 154047 | 19274.45 | 1.98% |
| 2025-07-28 | 12.11 | 12.62 | 0.44 | 3.61% | 12.10 | 12.94 | 288924 | 36186.78 | 3.72% |
| 2025-07-25 | 12.39 | 12.18 | -0.24 | -1.93% | 12.15 | 12.49 | 178417 | 21928.48 | 2.30% |
| 2025-07-24 | 12.28 | 12.42 | 0.32 | 2.64% | 12.08 | 12.55 | 284838 | 35053.34 | 3.67% |
| 2025-07-23 | 12.13 | 12.10 | -0.08 | -0.66% | 11.99 | 12.21 | 182009 | 21994.94 | 2.34% |
| 2025-07-22 | 12.16 | 12.18 | -0.08 | -0.65% | 12.01 | 12.23 | 210119 | 25454.34 | 2.71% |
| 2025-07-21 | 12.25 | 12.26 | 0.11 | 0.91% | 11.94 | 12.30 | 244338 | 29642.98 | 3.15% |
| 2025-07-18 | 12.21 | 12.15 | -0.10 | -0.82% | 12.12 | 12.48 | 248890 | 30508.35 | 3.21% |
| 2025-07-17 | 11.89 | 12.25 | 0.36 | 3.03% | 11.82 | 12.43 | 364453 | 44363.30 | 4.69% |
| 2025-07-16 | 11.97 | 11.89 | 0.00 | 0.00% | 11.81 | 12.18 | 321934 | 38632.43 | 4.15% |
| 2025-07-15 | 11.60 | 11.89 | 0.21 | 1.80% | 11.57 | 12.00 | 339131 | 40168.57 | 4.37% |
| 2025-07-14 | 11.52 | 11.68 | 0.08 | 0.69% | 11.43 | 11.82 | 257664 | 30005.77 | 3.32% |
| 2025-07-11 | 11.83 | 11.60 | -0.23 | -1.94% | 11.54 | 11.89 | 309063 | 35846.24 | 3.98% |
| 2025-07-10 | 11.49 | 11.83 | 0.29 | 2.51% | 11.29 | 11.96 | 610952 | 71381.73 | 7.87% |
| 2025-07-09 | 11.60 | 11.54 | 0.03 | 0.26% | 11.40 | 11.79 | 451048 | 52067.71 | 5.81% |
| 2025-07-08 | 11.64 | 11.51 | 0.06 | 0.52% | 11.33 | 11.77 | 809595 | 93433.92 | 10.43% |
| 2025-07-07 | 10.80 | 11.45 | 1.04 | 9.99% | 10.70 | 11.45 | 561650 | 62753.36 | 7.24% |
| 2025-07-04 | 10.59 | 10.41 | -0.17 | -1.61% | 10.40 | 10.64 | 140648 | 14765.16 | 1.81% |
| 2025-07-03 | 10.61 | 10.58 | -0.11 | -1.03% | 10.46 | 10.70 | 186955 | 19743.98 | 2.41% |
| 2025-07-02 | 10.64 | 10.69 | -0.09 | -0.83% | 10.37 | 10.83 | 330304 | 34884.28 | 4.25% |
| 2025-07-01 | 11.18 | 10.78 | 0.15 | 1.41% | 10.76 | 11.45 | 558877 | 61356.86 | 7.20% |
| 2025-06-30 | 10.70 | 10.63 | 0.06 | 0.57% | 10.50 | 10.72 | 93178 | 9883.79 | 1.20% |
| 2025-06-27 | 10.65 | 10.57 | 0.00 | 0.00% | 10.50 | 10.78 | 118242 | 12532.86 | 1.52% |
普利特(002324)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。
