| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 8.64 | 8.68 | 0.07 | 0.81% | 8.64 | 8.75 | 107082 | 9301.18 | 3.28% |
| 2025-08-15 | 8.55 | 8.61 | 0.06 | 0.70% | 8.52 | 8.65 | 69885 | 6014.22 | 2.14% |
| 2025-08-14 | 8.80 | 8.55 | -0.22 | -2.51% | 8.55 | 8.84 | 120099 | 10433.08 | 3.68% |
| 2025-08-13 | 8.83 | 8.77 | -0.05 | -0.57% | 8.72 | 8.84 | 74167 | 6503.68 | 2.28% |
| 2025-08-12 | 8.78 | 8.82 | 0.00 | 0.00% | 8.74 | 8.85 | 79602 | 7000.79 | 2.44% |
| 2025-08-11 | 8.65 | 8.82 | 0.13 | 1.50% | 8.65 | 8.87 | 138492 | 12200.93 | 4.25% |
| 2025-08-08 | 8.71 | 8.69 | -0.02 | -0.23% | 8.56 | 8.72 | 77535 | 6697.01 | 2.38% |
| 2025-08-07 | 8.68 | 8.71 | -0.01 | -0.11% | 8.64 | 8.75 | 79796 | 6945.24 | 2.45% |
| 2025-08-06 | 8.77 | 8.72 | -0.06 | -0.68% | 8.67 | 8.77 | 69681 | 6073.09 | 2.14% |
| 2025-08-05 | 8.72 | 8.78 | 0.08 | 0.92% | 8.68 | 8.78 | 94049 | 8228.44 | 2.88% |
| 2025-08-04 | 8.52 | 8.70 | 0.12 | 1.40% | 8.48 | 8.70 | 89684 | 7745.21 | 2.75% |
| 2025-08-01 | 8.57 | 8.58 | 0.06 | 0.70% | 8.50 | 8.71 | 98502 | 8490.37 | 3.02% |
| 2025-07-31 | 8.62 | 8.52 | -0.14 | -1.62% | 8.49 | 8.71 | 77133 | 6625.41 | 2.37% |
| 2025-07-30 | 8.71 | 8.66 | -0.05 | -0.57% | 8.56 | 8.76 | 80573 | 6976.23 | 2.47% |
| 2025-07-29 | 8.72 | 8.71 | -0.02 | -0.23% | 8.59 | 8.76 | 81364 | 7042.62 | 2.50% |
| 2025-07-28 | 8.77 | 8.73 | 0.04 | 0.46% | 8.67 | 8.77 | 71720 | 6254.33 | 2.20% |
| 2025-07-25 | 8.64 | 8.69 | 0.05 | 0.58% | 8.57 | 8.73 | 79014 | 6839.62 | 2.42% |
| 2025-07-24 | 8.50 | 8.64 | 0.15 | 1.77% | 8.46 | 8.65 | 82140 | 7067.92 | 2.52% |
| 2025-07-23 | 8.58 | 8.49 | -0.11 | -1.28% | 8.48 | 8.62 | 95342 | 8136.04 | 2.92% |
| 2025-07-22 | 8.75 | 8.60 | -0.12 | -1.38% | 8.57 | 8.76 | 95016 | 8192.18 | 2.91% |
| 2025-07-21 | 8.77 | 8.72 | 0.00 | 0.00% | 8.69 | 8.81 | 98789 | 8634.69 | 3.03% |
| 2025-07-18 | 8.70 | 8.72 | 0.02 | 0.23% | 8.67 | 8.75 | 70115 | 6102.75 | 2.15% |
| 2025-07-17 | 8.64 | 8.70 | 0.05 | 0.58% | 8.61 | 8.75 | 82898 | 7206.15 | 2.54% |
| 2025-07-16 | 8.58 | 8.65 | 0.08 | 0.93% | 8.53 | 8.76 | 96846 | 8397.76 | 2.97% |
| 2025-07-15 | 8.68 | 8.57 | -0.11 | -1.27% | 8.50 | 8.75 | 103558 | 8890.90 | 3.18% |
| 2025-07-14 | 8.67 | 8.68 | 0.02 | 0.23% | 8.61 | 8.72 | 80560 | 6978.66 | 2.47% |
| 2025-07-11 | 8.61 | 8.66 | 0.02 | 0.23% | 8.52 | 8.70 | 97953 | 8434.08 | 3.00% |
| 2025-07-10 | 8.61 | 8.64 | -0.02 | -0.23% | 8.56 | 8.71 | 100425 | 8674.67 | 3.08% |
| 2025-07-09 | 8.75 | 8.66 | -0.12 | -1.37% | 8.61 | 8.78 | 121918 | 10589.43 | 3.74% |
| 2025-07-08 | 8.57 | 8.78 | 0.22 | 2.57% | 8.57 | 8.80 | 181104 | 15793.04 | 5.56% |
| 2025-07-07 | 8.11 | 8.56 | -0.13 | -1.50% | 8.11 | 8.66 | 220919 | 18613.69 | 6.78% |
| 2025-07-04 | 8.96 | 8.69 | -0.34 | -3.77% | 8.67 | 8.97 | 247754 | 21700.88 | 7.60% |
| 2025-07-03 | 8.90 | 9.03 | 0.10 | 1.12% | 8.83 | 9.10 | 226614 | 20311.56 | 6.95% |
| 2025-07-02 | 9.12 | 8.93 | -0.27 | -2.93% | 8.87 | 9.13 | 274536 | 24621.64 | 8.42% |
| 2025-07-01 | 9.59 | 9.20 | -0.48 | -4.96% | 8.93 | 9.59 | 531591 | 48860.73 | 16.31% |
| 2025-06-30 | 9.50 | 9.68 | -0.34 | -3.39% | 9.30 | 9.76 | 605427 | 57740.11 | 18.57% |
| 2025-06-27 | 11.22 | 10.02 | -0.18 | -1.76% | 10.00 | 11.22 | 988444 | 105626.12 | 30.32% |
| 2025-06-26 | 9.23 | 10.20 | 0.93 | 10.03% | 9.07 | 10.20 | 232531 | 23144.83 | 7.13% |
| 2025-06-25 | 9.42 | 9.27 | -0.31 | -3.24% | 9.19 | 9.74 | 440628 | 41306.12 | 13.52% |
| 2025-06-24 | 9.25 | 9.58 | 0.13 | 1.38% | 9.20 | 9.76 | 572344 | 54139.84 | 17.56% |
| 2025-06-23 | 9.00 | 9.45 | 0.44 | 4.88% | 8.68 | 9.49 | 481930 | 44178.04 | 14.78% |
| 2025-06-20 | 9.32 | 9.01 | -0.58 | -6.05% | 8.90 | 9.98 | 633751 | 59049.61 | 19.44% |
| 2025-06-19 | 9.56 | 9.59 | 0.29 | 3.12% | 9.30 | 10.23 | 937227 | 92784.16 | 28.75% |
| 2025-06-18 | 8.45 | 9.30 | 0.85 | 10.06% | 8.17 | 9.30 | 308925 | 27161.25 | 9.48% |
| 2025-06-17 | 8.16 | 8.45 | 0.32 | 3.94% | 8.09 | 8.68 | 234259 | 19589.62 | 7.19% |
| 2025-06-16 | 8.16 | 8.13 | -0.02 | -0.25% | 8.03 | 8.26 | 68069 | 5534.13 | 2.09% |
| 2025-06-13 | 8.16 | 8.15 | -0.08 | -0.97% | 8.08 | 8.27 | 102622 | 8367.84 | 3.15% |
| 2025-06-12 | 8.15 | 8.23 | 0.04 | 0.49% | 8.13 | 8.25 | 87811 | 7190.42 | 2.69% |
| 2025-06-11 | 8.17 | 8.19 | 0.01 | 0.12% | 8.12 | 8.49 | 142564 | 11741.90 | 4.37% |
| 2025-06-10 | 8.13 | 8.18 | 0.06 | 0.74% | 7.93 | 8.20 | 147948 | 11971.04 | 4.54% |
| 2025-06-09 | 7.90 | 8.12 | 0.26 | 3.31% | 7.90 | 8.28 | 162646 | 13187.56 | 4.99% |
| 2025-06-06 | 7.79 | 7.86 | 0.06 | 0.77% | 7.77 | 7.89 | 57531 | 4514.24 | 1.76% |
| 2025-06-05 | 7.83 | 7.80 | -0.06 | -0.76% | 7.73 | 7.92 | 59026 | 4599.78 | 1.81% |
| 2025-06-04 | 7.80 | 7.86 | 0.07 | 0.90% | 7.73 | 7.88 | 69751 | 5451.61 | 2.14% |
| 2025-06-03 | 7.67 | 7.79 | 0.06 | 0.78% | 7.63 | 7.88 | 71164 | 5541.71 | 2.18% |
| 2025-05-30 | 7.88 | 7.73 | -0.15 | -1.90% | 7.70 | 7.93 | 59507 | 4628.45 | 1.83% |
| 2025-05-29 | 7.73 | 7.88 | 0.14 | 1.81% | 7.68 | 7.92 | 85503 | 6721.83 | 2.62% |
| 2025-05-28 | 7.75 | 7.74 | 0.00 | 0.00% | 7.68 | 7.86 | 59535 | 4616.61 | 1.83% |
| 2025-05-27 | 7.65 | 7.74 | 0.09 | 1.18% | 7.59 | 7.77 | 57160 | 4390.08 | 1.75% |
| 2025-05-26 | 7.49 | 7.65 | 0.16 | 2.14% | 7.45 | 7.69 | 76953 | 5868.14 | 2.36% |
| 2025-05-23 | 7.69 | 7.49 | -0.23 | -2.98% | 7.49 | 7.76 | 129019 | 9826.94 | 3.96% |
| 2025-05-22 | 7.85 | 7.72 | -0.17 | -2.15% | 7.72 | 7.96 | 84577 | 6610.37 | 2.59% |
| 2025-05-21 | 7.81 | 7.89 | 0.07 | 0.90% | 7.77 | 7.98 | 95743 | 7537.15 | 2.94% |
| 2025-05-20 | 7.77 | 7.82 | 0.05 | 0.64% | 7.68 | 7.83 | 70019 | 5429.84 | 2.15% |
| 2025-05-19 | 7.75 | 7.77 | 0.01 | 0.13% | 7.72 | 7.84 | 75370 | 5864.19 | 2.31% |
| 2025-05-16 | 7.85 | 7.76 | -0.15 | -1.90% | 7.71 | 7.85 | 91282 | 7083.83 | 2.80% |
| 2025-05-15 | 7.81 | 7.91 | 0.11 | 1.41% | 7.69 | 7.94 | 189413 | 14846.37 | 5.81% |
| 2025-05-14 | 7.68 | 7.80 | 0.05 | 0.65% | 7.62 | 7.82 | 123191 | 9522.67 | 3.78% |
| 2025-05-13 | 7.89 | 7.75 | 0.01 | 0.13% | 7.69 | 7.89 | 94138 | 7305.33 | 2.89% |
| 2025-05-12 | 7.68 | 7.74 | 0.12 | 1.57% | 7.62 | 7.75 | 107200 | 8250.21 | 3.29% |
| 2025-05-09 | 7.63 | 7.62 | -0.01 | -0.13% | 7.53 | 7.72 | 102737 | 7829.86 | 3.15% |
| 2025-05-08 | 7.45 | 7.63 | 0.18 | 2.42% | 7.42 | 7.75 | 151973 | 11572.02 | 4.66% |
| 2025-05-07 | 7.62 | 7.45 | -0.07 | -0.93% | 7.39 | 7.64 | 144052 | 10808.82 | 4.42% |
| 2025-05-06 | 7.24 | 7.52 | 0.35 | 4.88% | 7.21 | 7.55 | 211173 | 15655.83 | 6.48% |
| 2025-04-30 | 7.19 | 7.17 | -0.15 | -2.05% | 7.12 | 7.31 | 212443 | 15274.35 | 6.52% |
| 2025-04-29 | 8.04 | 7.32 | -0.12 | -1.61% | 7.25 | 8.04 | 369215 | 27639.94 | 11.33% |
| 2025-04-28 | 7.27 | 7.44 | 0.68 | 10.06% | 7.09 | 7.44 | 153814 | 11383.77 | 4.63% |
| 2025-04-25 | 6.73 | 6.76 | -0.02 | -0.29% | 6.73 | 6.85 | 44568 | 3027.93 | 1.34% |
| 2025-04-24 | 6.88 | 6.78 | -0.12 | -1.74% | 6.73 | 6.94 | 62125 | 4226.37 | 1.87% |
| 2025-04-23 | 6.94 | 6.90 | -0.01 | -0.14% | 6.87 | 7.04 | 83687 | 5810.43 | 2.52% |
普路通(002769)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。
