| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.45 | 9.51 | -0.09 | -0.94% | 9.43 | 9.65 | 88373 | 8428.60 | 1.14% |
| 2025-04-02 | 9.52 | 9.60 | 0.05 | 0.52% | 9.52 | 9.72 | 75286 | 7241.31 | 0.97% |
| 2025-04-01 | 9.63 | 9.55 | -0.06 | -0.62% | 9.54 | 9.70 | 111160 | 10678.11 | 1.43% |
| 2025-03-31 | 9.76 | 9.61 | -0.33 | -3.32% | 9.52 | 9.79 | 174760 | 16856.67 | 2.25% |
| 2025-03-28 | 10.50 | 9.94 | -0.02 | -0.20% | 9.94 | 10.52 | 250338 | 25523.96 | 3.22% |
| 2025-03-27 | 10.11 | 9.96 | -0.21 | -2.06% | 9.86 | 10.18 | 188828 | 18869.15 | 2.43% |
| 2025-03-26 | 10.20 | 10.17 | -0.16 | -1.55% | 10.12 | 10.35 | 125049 | 12772.94 | 1.61% |
| 2025-03-25 | 9.96 | 10.33 | 0.38 | 3.82% | 9.93 | 10.49 | 178126 | 18174.87 | 2.29% |
| 2025-03-24 | 10.05 | 9.95 | -0.16 | -1.58% | 9.77 | 10.13 | 141339 | 14032.02 | 1.82% |
| 2025-03-21 | 10.35 | 10.11 | -0.30 | -2.88% | 10.07 | 10.40 | 148519 | 15109.28 | 1.91% |
| 2025-03-20 | 10.43 | 10.41 | -0.02 | -0.19% | 10.32 | 10.54 | 120751 | 12592.64 | 1.56% |
| 2025-03-19 | 10.60 | 10.43 | -0.22 | -2.07% | 10.39 | 10.60 | 163710 | 17117.90 | 2.11% |
| 2025-03-18 | 10.16 | 10.65 | 0.49 | 4.82% | 10.15 | 10.84 | 366503 | 38702.55 | 4.72% |
| 2025-03-17 | 10.14 | 10.16 | 0.06 | 0.59% | 10.04 | 10.26 | 113914 | 11567.35 | 1.47% |
| 2025-03-14 | 10.00 | 10.10 | 0.09 | 0.90% | 9.82 | 10.15 | 162959 | 16310.63 | 2.10% |
| 2025-03-13 | 10.33 | 10.01 | -0.37 | -3.56% | 9.93 | 10.41 | 240390 | 24272.12 | 3.10% |
| 2025-03-12 | 10.31 | 10.38 | 0.08 | 0.78% | 10.30 | 10.47 | 188214 | 19545.94 | 2.42% |
| 2025-03-11 | 10.30 | 10.30 | -0.13 | -1.25% | 10.13 | 10.38 | 215364 | 22068.88 | 2.77% |
| 2025-03-10 | 10.33 | 10.43 | 0.09 | 0.87% | 10.18 | 10.51 | 225607 | 23349.68 | 2.91% |
| 2025-03-07 | 10.47 | 10.34 | -0.19 | -1.80% | 10.25 | 10.48 | 183017 | 19001.19 | 2.36% |
| 2025-03-06 | 10.66 | 10.53 | 0.12 | 1.15% | 10.50 | 10.78 | 286699 | 30386.87 | 3.69% |
| 2025-03-05 | 10.33 | 10.41 | 0.06 | 0.58% | 10.15 | 10.48 | 262349 | 27110.58 | 3.38% |
| 2025-03-04 | 10.20 | 10.35 | 0.00 | 0.00% | 10.07 | 10.37 | 230189 | 23618.34 | 2.97% |
| 2025-03-03 | 10.40 | 10.35 | -0.02 | -0.19% | 10.30 | 10.75 | 379014 | 39925.12 | 4.88% |
| 2025-02-28 | 10.95 | 10.37 | -0.67 | -6.07% | 10.32 | 10.97 | 452070 | 47832.90 | 5.82% |
| 2025-02-27 | 11.27 | 11.04 | -0.05 | -0.45% | 10.89 | 11.64 | 806808 | 90474.18 | 10.39% |
| 2025-02-26 | 10.50 | 11.09 | 1.01 | 10.02% | 10.40 | 11.09 | 486542 | 52252.17 | 6.27% |
| 2025-02-25 | 9.69 | 10.08 | 0.29 | 2.96% | 9.63 | 10.34 | 325209 | 32405.53 | 4.19% |
| 2025-02-24 | 9.93 | 9.79 | -0.16 | -1.61% | 9.68 | 9.96 | 196986 | 19319.72 | 2.54% |
| 2025-02-21 | 10.12 | 9.95 | -0.18 | -1.78% | 9.90 | 10.14 | 216284 | 21562.83 | 2.79% |
| 2025-02-20 | 10.07 | 10.13 | 0.21 | 2.12% | 9.99 | 10.35 | 248364 | 25145.93 | 3.20% |
| 2025-02-19 | 9.65 | 9.92 | 0.31 | 3.23% | 9.57 | 9.93 | 175215 | 17245.21 | 2.26% |
| 2025-02-18 | 9.87 | 9.61 | -0.19 | -1.94% | 9.53 | 10.03 | 227229 | 22299.78 | 2.93% |
| 2025-02-17 | 9.81 | 9.80 | 0.03 | 0.31% | 9.67 | 9.85 | 120958 | 11821.40 | 1.56% |
| 2025-02-14 | 9.78 | 9.77 | -0.05 | -0.51% | 9.73 | 9.96 | 117607 | 11538.13 | 1.52% |
| 2025-02-13 | 10.04 | 9.82 | -0.25 | -2.48% | 9.80 | 10.11 | 147616 | 14654.45 | 1.90% |
| 2025-02-12 | 9.75 | 10.07 | 0.42 | 4.35% | 9.65 | 10.15 | 209142 | 20779.31 | 2.69% |
| 2025-02-11 | 9.74 | 9.65 | -0.06 | -0.62% | 9.49 | 9.75 | 119086 | 11405.75 | 1.53% |
| 2025-02-10 | 9.85 | 9.71 | -0.14 | -1.42% | 9.66 | 9.95 | 165720 | 16162.88 | 2.13% |
| 2025-02-07 | 9.86 | 9.85 | -0.05 | -0.51% | 9.69 | 9.97 | 167045 | 16452.35 | 2.15% |
| 2025-02-06 | 9.19 | 9.90 | 0.69 | 7.49% | 9.13 | 9.98 | 222827 | 21573.55 | 2.87% |
| 2025-02-05 | 9.29 | 9.21 | -0.01 | -0.11% | 9.16 | 9.41 | 93148 | 8626.33 | 1.20% |
| 2025-01-27 | 9.46 | 9.22 | -0.23 | -2.43% | 9.19 | 9.57 | 95519 | 8909.78 | 1.23% |
| 2025-01-24 | 9.33 | 9.45 | 0.09 | 0.96% | 9.28 | 9.48 | 94285 | 8863.77 | 1.21% |
| 2025-01-23 | 9.51 | 9.36 | -0.06 | -0.64% | 9.35 | 9.72 | 135927 | 12950.56 | 1.75% |
| 2025-01-22 | 9.71 | 9.42 | -0.30 | -3.09% | 9.36 | 9.75 | 124133 | 11844.83 | 1.60% |
| 2025-01-21 | 9.58 | 9.72 | 0.20 | 2.10% | 9.50 | 9.86 | 175603 | 16948.79 | 2.26% |
| 2025-01-20 | 9.21 | 9.52 | 0.32 | 3.48% | 8.80 | 9.72 | 283905 | 26289.06 | 3.66% |
| 2025-01-17 | 9.07 | 9.20 | 0.12 | 1.32% | 9.02 | 9.31 | 101380 | 9296.08 | 1.31% |
| 2025-01-16 | 9.18 | 9.08 | -0.03 | -0.33% | 9.00 | 9.29 | 107779 | 9845.44 | 1.39% |
| 2025-01-15 | 9.22 | 9.11 | -0.11 | -1.19% | 9.04 | 9.23 | 100044 | 9133.99 | 1.29% |
| 2025-01-14 | 8.87 | 9.22 | 0.47 | 5.37% | 8.70 | 9.24 | 136317 | 12353.35 | 1.76% |
| 2025-01-13 | 8.66 | 8.75 | -0.01 | -0.11% | 8.50 | 8.85 | 89886 | 7808.97 | 1.16% |
| 2025-01-10 | 9.00 | 8.76 | -0.24 | -2.67% | 8.76 | 9.18 | 132192 | 11863.72 | 1.70% |
| 2025-01-09 | 8.75 | 9.00 | 0.19 | 2.16% | 8.70 | 9.18 | 150774 | 13530.62 | 1.94% |
| 2025-01-08 | 8.75 | 8.81 | 0.03 | 0.34% | 8.34 | 8.88 | 194779 | 16726.75 | 2.51% |
| 2025-01-07 | 8.78 | 8.78 | 0.03 | 0.34% | 8.61 | 8.85 | 133914 | 11692.35 | 1.72% |
| 2025-01-06 | 8.90 | 8.75 | -0.15 | -1.69% | 8.65 | 8.95 | 123584 | 10842.11 | 1.59% |
| 2025-01-03 | 9.35 | 8.90 | -0.48 | -5.12% | 8.87 | 9.44 | 154112 | 14077.34 | 1.99% |
| 2025-01-02 | 9.53 | 9.38 | -0.15 | -1.57% | 9.20 | 9.77 | 131068 | 12417.75 | 1.69% |
| 2024-12-31 | 9.85 | 9.53 | -0.31 | -3.15% | 9.49 | 9.90 | 106038 | 10231.35 | 1.37% |
| 2024-12-30 | 9.94 | 9.84 | -0.14 | -1.40% | 9.75 | 9.96 | 108754 | 10689.42 | 1.40% |
| 2024-12-27 | 9.98 | 9.98 | -0.02 | -0.20% | 9.91 | 10.24 | 151104 | 15209.76 | 1.95% |
| 2024-12-26 | 9.93 | 10.00 | 0.02 | 0.20% | 9.92 | 10.21 | 105129 | 10568.16 | 1.36% |
| 2024-12-25 | 10.19 | 9.98 | -0.21 | -2.06% | 9.84 | 10.20 | 142636 | 14233.40 | 1.84% |
| 2024-12-24 | 10.26 | 10.19 | 0.05 | 0.49% | 10.09 | 10.55 | 164471 | 16877.38 | 2.12% |
| 2024-12-23 | 10.75 | 10.14 | -0.66 | -6.11% | 10.10 | 10.79 | 181886 | 18871.73 | 2.35% |
| 2024-12-20 | 10.51 | 10.80 | 0.29 | 2.76% | 10.39 | 11.00 | 198473 | 21296.03 | 2.56% |
| 2024-12-19 | 10.60 | 10.51 | -0.26 | -2.41% | 10.35 | 10.71 | 141091 | 14797.84 | 1.82% |
| 2024-12-18 | 10.76 | 10.77 | 0.11 | 1.03% | 10.55 | 10.92 | 125049 | 13416.37 | 1.61% |
| 2024-12-17 | 11.20 | 10.66 | -0.55 | -4.91% | 10.60 | 11.25 | 203662 | 22164.68 | 2.63% |
| 2024-12-16 | 11.20 | 11.21 | 0.01 | 0.09% | 11.05 | 11.38 | 179503 | 20089.80 | 2.32% |
| 2024-12-13 | 11.70 | 11.20 | -0.44 | -3.78% | 11.19 | 11.70 | 242920 | 27607.42 | 3.13% |
| 2024-12-12 | 11.99 | 11.64 | -0.35 | -2.92% | 11.30 | 11.99 | 360835 | 42033.00 | 4.65% |
| 2024-12-11 | 12.10 | 11.99 | 0.04 | 0.33% | 11.81 | 12.81 | 504643 | 61644.98 | 6.51% |
| 2024-12-10 | 12.25 | 11.95 | 0.20 | 1.70% | 11.90 | 12.76 | 612244 | 75272.00 | 7.90% |
| 2024-12-09 | 11.51 | 11.75 | 0.03 | 0.26% | 11.32 | 12.15 | 454203 | 53344.33 | 5.86% |
| 2024-12-06 | 11.58 | 11.72 | 0.17 | 1.47% | 11.28 | 11.90 | 519483 | 60297.54 | 6.70% |
| 2024-12-05 | 10.74 | 11.55 | 1.05 | 10.00% | 10.65 | 11.55 | 500933 | 55995.29 | 6.46% |
| 2024-12-04 | 10.25 | 10.50 | 0.27 | 2.64% | 9.97 | 10.68 | 386451 | 39953.03 | 4.98% |
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。
