| 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 | 17.74 | 18.16 | 0.64 | 3.65% | 17.51 | 18.21 | 306553 | 54946.31 | 3.95% |
| 2026-02-02 | 17.90 | 17.52 | -0.53 | -2.94% | 17.50 | 18.16 | 289028 | 51358.37 | 3.72% |
| 2026-01-30 | 18.02 | 18.05 | -0.11 | -0.61% | 17.38 | 18.20 | 404743 | 72095.66 | 5.21% |
| 2026-01-29 | 18.28 | 18.16 | -0.28 | -1.52% | 18.02 | 18.77 | 354895 | 65335.86 | 4.57% |
| 2026-01-28 | 18.90 | 18.44 | -0.59 | -3.10% | 18.30 | 18.95 | 411014 | 76164.02 | 5.29% |
| 2026-01-27 | 19.01 | 19.03 | 0.12 | 0.63% | 18.38 | 19.17 | 528027 | 99008.73 | 6.80% |
| 2026-01-26 | 20.00 | 18.91 | -0.89 | -4.49% | 18.76 | 20.01 | 738389 | 142838.86 | 9.51% |
| 2026-01-23 | 19.20 | 19.80 | 0.77 | 4.05% | 19.11 | 20.18 | 839027 | 164552.50 | 10.81% |
| 2026-01-22 | 18.52 | 19.03 | 0.51 | 2.75% | 18.42 | 19.14 | 534916 | 101165.27 | 6.89% |
| 2026-01-21 | 18.28 | 18.52 | -0.02 | -0.11% | 18.20 | 18.82 | 357765 | 66402.85 | 4.61% |
| 2026-01-20 | 19.00 | 18.54 | -0.46 | -2.42% | 18.19 | 19.15 | 574489 | 106279.84 | 7.40% |
| 2026-01-19 | 18.80 | 19.00 | 0.14 | 0.74% | 18.66 | 19.31 | 422530 | 80433.02 | 5.44% |
| 2026-01-16 | 19.35 | 18.86 | -0.29 | -1.51% | 18.75 | 19.43 | 628852 | 119774.59 | 8.10% |
| 2026-01-15 | 19.20 | 19.15 | -0.29 | -1.49% | 18.80 | 19.85 | 818058 | 156803.86 | 10.54% |
| 2026-01-14 | 20.00 | 19.44 | -2.07 | -9.62% | 19.36 | 20.79 | 1716033 | 341648.28 | 22.11% |
| 2026-01-13 | 23.00 | 21.51 | -2.39 | -10.00% | 21.51 | 23.00 | 630525 | 137758.47 | 8.12% |
| 2026-01-12 | 22.80 | 23.90 | 1.10 | 4.82% | 22.07 | 24.28 | 2262472 | 522960.62 | 29.15% |
| 2026-01-09 | 25.00 | 22.80 | -0.62 | -2.65% | 22.61 | 25.66 | 2801248 | 679444.81 | 36.09% |
| 2026-01-08 | 23.42 | 23.42 | 2.13 | 10.00% | 23.42 | 23.42 | 181400 | 42483.93 | 2.34% |
| 2026-01-07 | 21.29 | 21.29 | 1.94 | 10.03% | 21.29 | 21.29 | 191557 | 40782.54 | 2.47% |
| 2026-01-06 | 19.35 | 19.35 | 1.76 | 10.01% | 19.35 | 19.35 | 271183 | 52473.84 | 3.49% |
| 2026-01-05 | 16.70 | 17.59 | 1.60 | 10.01% | 16.48 | 17.59 | 782889 | 133853.31 | 10.09% |
| 2025-12-31 | 15.50 | 15.99 | 0.37 | 2.37% | 15.40 | 16.24 | 392988 | 62727.24 | 5.06% |
| 2025-12-30 | 15.19 | 15.62 | 0.20 | 1.30% | 15.19 | 15.85 | 477338 | 74332.55 | 6.15% |
| 2025-12-29 | 15.66 | 15.42 | 0.61 | 4.12% | 15.34 | 15.91 | 617440 | 95857.06 | 7.95% |
| 2025-12-26 | 14.64 | 14.81 | 0.17 | 1.16% | 14.56 | 15.00 | 442000 | 65320.41 | 5.69% |
| 2025-12-25 | 14.36 | 14.64 | 0.22 | 1.53% | 13.93 | 14.92 | 615312 | 89712.89 | 7.93% |
| 2025-12-24 | 13.51 | 14.42 | 1.31 | 9.99% | 13.51 | 14.42 | 284868 | 40365.79 | 3.67% |
| 2025-12-23 | 12.73 | 13.11 | 0.39 | 3.07% | 12.66 | 13.21 | 202506 | 26396.03 | 2.61% |
| 2025-12-22 | 12.60 | 12.72 | 0.12 | 0.95% | 12.59 | 12.80 | 72144 | 9197.35 | 0.93% |
| 2025-12-19 | 12.47 | 12.60 | 0.17 | 1.37% | 12.44 | 12.71 | 92836 | 11710.43 | 1.20% |
| 2025-12-18 | 12.33 | 12.43 | 0.09 | 0.73% | 12.28 | 12.66 | 93056 | 11652.53 | 1.20% |
| 2025-12-17 | 12.13 | 12.34 | 0.27 | 2.24% | 11.97 | 12.39 | 102620 | 12500.37 | 1.32% |
| 2025-12-16 | 12.35 | 12.07 | -0.29 | -2.35% | 12.01 | 12.38 | 84411 | 10228.47 | 1.09% |
| 2025-12-15 | 12.42 | 12.36 | -0.06 | -0.48% | 12.32 | 12.55 | 75380 | 9366.17 | 0.97% |
| 2025-12-12 | 12.43 | 12.42 | 0.05 | 0.40% | 12.32 | 12.50 | 58019 | 7200.43 | 0.75% |
| 2025-12-11 | 12.60 | 12.37 | -0.19 | -1.51% | 12.35 | 12.61 | 65733 | 8195.69 | 0.85% |
| 2025-12-10 | 12.55 | 12.56 | 0.02 | 0.16% | 12.42 | 12.68 | 78826 | 9892.37 | 1.02% |
| 2025-12-09 | 12.68 | 12.54 | -0.15 | -1.18% | 12.51 | 12.72 | 60452 | 7621.11 | 0.78% |
| 2025-12-08 | 12.73 | 12.69 | -0.03 | -0.24% | 12.65 | 12.88 | 87078 | 11122.49 | 1.12% |
| 2025-12-05 | 12.60 | 12.72 | 0.12 | 0.95% | 12.40 | 12.79 | 69611 | 8778.77 | 0.90% |
| 2025-12-04 | 12.66 | 12.60 | -0.01 | -0.08% | 12.45 | 12.71 | 50580 | 6349.04 | 0.65% |
| 2025-12-03 | 12.81 | 12.61 | -0.18 | -1.41% | 12.54 | 12.88 | 64748 | 8177.56 | 0.83% |
| 2025-12-02 | 12.94 | 12.79 | -0.23 | -1.77% | 12.72 | 13.03 | 94222 | 12072.64 | 1.21% |
| 2025-12-01 | 12.75 | 13.02 | 0.37 | 2.92% | 12.75 | 13.11 | 157476 | 20418.54 | 2.03% |
| 2025-11-28 | 12.51 | 12.65 | 0.12 | 0.96% | 12.47 | 12.69 | 54447 | 6872.87 | 0.70% |
| 2025-11-27 | 12.42 | 12.53 | 0.12 | 0.97% | 12.40 | 12.72 | 86519 | 10907.38 | 1.11% |
| 2025-11-26 | 12.77 | 12.41 | -0.35 | -2.74% | 12.40 | 12.77 | 88067 | 11043.30 | 1.13% |
| 2025-11-25 | 12.53 | 12.76 | 0.30 | 2.41% | 12.47 | 13.00 | 132982 | 16989.58 | 1.71% |
| 2025-11-24 | 12.38 | 12.46 | 0.20 | 1.63% | 12.17 | 12.65 | 124904 | 15466.55 | 1.61% |
| 2025-11-21 | 13.05 | 12.26 | -0.94 | -7.12% | 12.26 | 13.19 | 235254 | 29498.31 | 3.03% |
| 2025-11-20 | 13.57 | 13.20 | -0.26 | -1.93% | 13.06 | 13.68 | 139323 | 18582.71 | 1.79% |
| 2025-11-19 | 13.78 | 13.46 | -0.32 | -2.32% | 13.34 | 14.04 | 133790 | 18154.76 | 1.72% |
| 2025-11-18 | 14.00 | 13.78 | -0.22 | -1.57% | 13.65 | 14.35 | 168187 | 23377.36 | 2.17% |
| 2025-11-17 | 14.19 | 14.00 | -0.24 | -1.69% | 13.87 | 14.45 | 165939 | 23323.08 | 2.14% |
| 2025-11-14 | 14.37 | 14.24 | -0.21 | -1.45% | 14.23 | 14.63 | 202925 | 29183.16 | 2.61% |
| 2025-11-13 | 14.00 | 14.45 | 0.40 | 2.85% | 13.86 | 14.69 | 338544 | 48628.68 | 4.36% |
| 2025-11-12 | 13.27 | 14.05 | 0.77 | 5.80% | 13.27 | 14.13 | 384905 | 52807.17 | 4.96% |
| 2025-11-11 | 13.31 | 13.28 | 0.06 | 0.45% | 13.23 | 13.47 | 87602 | 11678.12 | 1.13% |
| 2025-11-10 | 13.28 | 13.22 | 0.02 | 0.15% | 13.10 | 13.50 | 135769 | 18060.69 | 1.75% |
| 2025-11-07 | 13.00 | 13.20 | 0.23 | 1.77% | 12.91 | 13.49 | 131137 | 17341.01 | 1.69% |
| 2025-11-06 | 12.94 | 12.97 | 0.01 | 0.08% | 12.86 | 13.09 | 83114 | 10780.88 | 1.07% |
| 2025-11-05 | 12.50 | 12.96 | 0.28 | 2.21% | 12.50 | 13.08 | 149812 | 19233.68 | 1.93% |
| 2025-11-04 | 13.12 | 12.68 | -0.49 | -3.72% | 12.58 | 13.18 | 166425 | 21249.39 | 2.14% |
| 2025-11-03 | 13.41 | 13.17 | -0.28 | -2.08% | 12.92 | 13.49 | 145922 | 19098.27 | 1.88% |
| 2025-10-31 | 13.44 | 13.45 | -0.02 | -0.15% | 13.44 | 13.87 | 137373 | 18749.32 | 1.77% |
| 2025-10-30 | 13.60 | 13.47 | -0.21 | -1.54% | 13.37 | 13.75 | 129470 | 17499.94 | 1.67% |
| 2025-10-29 | 13.49 | 13.68 | 0.22 | 1.63% | 13.34 | 13.70 | 125783 | 17062.76 | 1.62% |
| 2025-10-28 | 13.51 | 13.46 | -0.18 | -1.32% | 13.37 | 13.63 | 126834 | 17134.88 | 1.63% |
| 2025-10-27 | 13.44 | 13.64 | 0.41 | 3.10% | 13.40 | 13.68 | 181797 | 24690.43 | 2.34% |
| 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% |
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。
