| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.02 | 11.13 | 0.11 | 1.00% | 10.93 | 11.20 | 82468 | 9117.48 | 2.21% |
| 2026-03-24 | 10.85 | 11.02 | 0.36 | 3.38% | 10.54 | 11.04 | 133258 | 14445.78 | 3.57% |
| 2026-03-23 | 11.20 | 10.66 | -0.76 | -6.65% | 10.53 | 11.29 | 151304 | 16492.00 | 4.06% |
| 2026-03-20 | 11.86 | 11.42 | -0.40 | -3.38% | 11.40 | 11.92 | 113081 | 13180.14 | 3.03% |
| 2026-03-19 | 11.84 | 11.82 | -0.11 | -0.92% | 11.68 | 12.05 | 130881 | 15555.31 | 3.51% |
| 2026-03-18 | 12.06 | 11.93 | 0.02 | 0.17% | 11.59 | 12.08 | 153614 | 18124.21 | 4.12% |
| 2026-03-17 | 11.49 | 11.91 | 0.44 | 3.84% | 11.49 | 12.58 | 268322 | 32399.80 | 7.19% |
| 2026-03-16 | 11.17 | 11.47 | 0.30 | 2.69% | 11.13 | 11.59 | 90304 | 10334.76 | 2.42% |
| 2026-03-13 | 11.28 | 11.17 | -0.11 | -0.98% | 11.16 | 11.48 | 67761 | 7673.98 | 1.82% |
| 2026-03-12 | 11.46 | 11.28 | -0.17 | -1.48% | 11.16 | 11.50 | 73879 | 8350.11 | 1.98% |
| 2026-03-11 | 11.38 | 11.45 | 0.07 | 0.62% | 11.34 | 11.56 | 72271 | 8267.46 | 1.94% |
| 2026-03-10 | 11.18 | 11.38 | 0.28 | 2.52% | 11.13 | 11.45 | 92990 | 10506.44 | 2.49% |
| 2026-03-09 | 11.01 | 11.10 | -0.10 | -0.89% | 10.86 | 11.14 | 69604 | 7663.68 | 1.87% |
| 2026-03-06 | 11.03 | 11.20 | 0.12 | 1.08% | 11.01 | 11.28 | 69705 | 7788.56 | 1.87% |
| 2026-03-05 | 11.15 | 11.08 | 0.15 | 1.37% | 10.98 | 11.28 | 93199 | 10338.88 | 2.50% |
| 2026-03-04 | 10.80 | 10.93 | 0.04 | 0.37% | 10.65 | 11.05 | 113312 | 12339.98 | 3.04% |
| 2026-03-03 | 11.35 | 10.89 | -0.50 | -4.39% | 10.81 | 11.47 | 143599 | 15896.91 | 3.85% |
| 2026-03-02 | 11.53 | 11.39 | -0.49 | -4.12% | 11.24 | 11.77 | 158995 | 18208.45 | 4.26% |
| 2026-02-27 | 11.94 | 11.88 | -0.09 | -0.75% | 11.82 | 12.11 | 95200 | 11348.68 | 2.55% |
| 2026-02-26 | 12.22 | 11.97 | -0.28 | -2.29% | 11.88 | 12.55 | 185869 | 22542.49 | 4.98% |
| 2026-02-25 | 12.13 | 12.25 | 0.12 | 0.99% | 12.09 | 12.38 | 99496 | 12178.67 | 2.67% |
| 2026-02-24 | 12.29 | 12.13 | 0.00 | 0.00% | 11.99 | 12.40 | 95320 | 11537.17 | 2.56% |
| 2026-02-13 | 11.97 | 12.13 | 0.23 | 1.93% | 11.90 | 12.50 | 128791 | 15750.56 | 3.45% |
| 2026-02-12 | 11.92 | 11.90 | 0.02 | 0.17% | 11.80 | 12.10 | 75981 | 9079.70 | 2.04% |
| 2026-02-11 | 12.09 | 11.88 | -0.22 | -1.82% | 11.85 | 12.09 | 88676 | 10573.85 | 2.38% |
| 2026-02-10 | 12.13 | 12.10 | -0.04 | -0.33% | 11.94 | 12.31 | 84001 | 10173.10 | 2.25% |
| 2026-02-09 | 12.16 | 12.14 | 0.08 | 0.66% | 12.06 | 12.29 | 117974 | 14315.83 | 3.16% |
| 2026-02-06 | 12.46 | 12.06 | -0.62 | -4.89% | 12.06 | 12.46 | 193033 | 23618.09 | 5.18% |
| 2026-02-05 | 12.15 | 12.68 | 0.42 | 3.43% | 12.12 | 12.95 | 254101 | 32171.62 | 6.81% |
| 2026-02-04 | 12.28 | 12.26 | -0.03 | -0.24% | 12.01 | 12.46 | 133027 | 16235.65 | 3.57% |
| 2026-02-03 | 12.02 | 12.29 | 0.39 | 3.28% | 11.80 | 12.40 | 165708 | 20151.30 | 4.44% |
| 2026-02-02 | 11.77 | 11.90 | 0.02 | 0.17% | 11.70 | 12.31 | 137148 | 16548.23 | 3.68% |
| 2026-01-30 | 11.79 | 11.88 | 0.31 | 2.68% | 11.62 | 11.99 | 134479 | 15900.83 | 3.61% |
| 2026-01-29 | 11.89 | 11.57 | -0.39 | -3.26% | 11.55 | 12.18 | 158118 | 18667.90 | 4.24% |
| 2026-01-28 | 12.43 | 11.96 | -0.44 | -3.55% | 11.90 | 12.49 | 162005 | 19558.55 | 4.34% |
| 2026-01-27 | 12.40 | 12.40 | 0.13 | 1.06% | 12.03 | 12.80 | 165371 | 20386.24 | 4.43% |
| 2026-01-26 | 13.04 | 12.27 | -0.78 | -5.98% | 12.00 | 13.18 | 294408 | 36877.97 | 7.89% |
| 2026-01-23 | 12.87 | 13.05 | 0.09 | 0.69% | 12.71 | 13.15 | 182253 | 23741.50 | 4.89% |
| 2026-01-22 | 12.78 | 12.96 | 0.17 | 1.33% | 12.60 | 13.18 | 202335 | 26170.45 | 5.42% |
| 2026-01-21 | 12.63 | 12.79 | 0.20 | 1.59% | 12.40 | 12.95 | 172905 | 22046.59 | 4.64% |
| 2026-01-20 | 12.93 | 12.59 | -0.33 | -2.55% | 12.54 | 13.08 | 195543 | 24975.61 | 5.24% |
| 2026-01-19 | 13.13 | 12.92 | -0.16 | -1.22% | 12.85 | 13.64 | 221021 | 28886.41 | 5.93% |
| 2026-01-16 | 13.77 | 13.08 | -0.22 | -1.65% | 13.00 | 14.20 | 341881 | 46389.99 | 9.17% |
| 2026-01-15 | 14.00 | 13.30 | -0.94 | -6.60% | 12.91 | 14.06 | 430374 | 57647.48 | 11.54% |
| 2026-01-14 | 13.99 | 14.24 | 0.49 | 3.56% | 13.45 | 15.13 | 791486 | 114287.58 | 21.22% |
| 2026-01-13 | 12.72 | 13.75 | 1.25 | 10.00% | 12.72 | 13.75 | 468289 | 61807.75 | 12.55% |
| 2026-01-12 | 11.50 | 12.50 | 1.14 | 10.04% | 11.50 | 12.50 | 236220 | 28664.13 | 6.33% |
| 2026-01-09 | 11.50 | 11.36 | -0.11 | -0.96% | 11.26 | 11.55 | 183622 | 20876.16 | 4.92% |
| 2026-01-08 | 11.50 | 11.47 | -0.11 | -0.95% | 11.25 | 11.58 | 177856 | 20327.28 | 4.77% |
| 2026-01-07 | 11.73 | 11.58 | -0.08 | -0.69% | 11.30 | 11.99 | 241096 | 27809.67 | 6.46% |
| 2026-01-06 | 11.74 | 11.66 | -0.12 | -1.02% | 11.59 | 12.05 | 190484 | 22411.00 | 5.11% |
| 2026-01-05 | 11.73 | 11.78 | 0.03 | 0.26% | 11.43 | 11.85 | 215910 | 25151.35 | 5.79% |
| 2025-12-31 | 12.04 | 11.75 | -0.08 | -0.68% | 11.75 | 12.55 | 319109 | 38622.87 | 8.55% |
| 2025-12-30 | 12.11 | 11.83 | -0.34 | -2.79% | 11.73 | 12.23 | 291940 | 34800.98 | 7.83% |
| 2025-12-29 | 12.81 | 12.17 | -0.15 | -1.22% | 12.12 | 12.99 | 478010 | 59262.40 | 12.81% |
| 2025-12-26 | 11.16 | 12.32 | 1.12 | 10.00% | 11.07 | 12.32 | 624342 | 75046.13 | 16.74% |
| 2025-12-25 | 11.44 | 11.20 | -0.32 | -2.78% | 11.02 | 11.48 | 279840 | 31255.70 | 7.50% |
| 2025-12-24 | 11.81 | 11.52 | -0.50 | -4.16% | 11.45 | 12.14 | 376331 | 44103.31 | 10.09% |
| 2025-12-23 | 11.55 | 12.02 | 0.22 | 1.86% | 11.42 | 12.86 | 668566 | 81724.95 | 17.92% |
| 2025-12-22 | 10.72 | 11.80 | 1.07 | 9.97% | 10.56 | 11.80 | 335347 | 37885.89 | 8.99% |
| 2025-12-19 | 11.00 | 10.73 | -0.92 | -7.90% | 10.49 | 11.17 | 570813 | 61095.48 | 15.30% |
| 2025-12-18 | 14.23 | 11.65 | -1.29 | -9.97% | 11.65 | 14.23 | 704840 | 86442.66 | 18.90% |
| 2025-12-03 | 12.17 | 12.94 | 1.18 | 10.03% | 12.05 | 12.94 | 216839 | 27783.85 | 5.81% |
| 2025-12-02 | 11.32 | 11.76 | 0.43 | 3.80% | 11.21 | 12.08 | 380110 | 44504.77 | 10.19% |
| 2025-12-01 | 11.10 | 11.33 | 0.18 | 1.61% | 11.05 | 11.42 | 322242 | 36252.95 | 8.64% |
| 2025-11-28 | 10.78 | 11.15 | 0.34 | 3.15% | 10.56 | 11.61 | 472472 | 52016.22 | 12.67% |
| 2025-11-27 | 9.80 | 10.81 | 0.98 | 9.97% | 9.80 | 10.81 | 211905 | 22076.74 | 5.68% |
| 2025-11-26 | 9.77 | 9.83 | 0.04 | 0.41% | 9.76 | 10.29 | 110138 | 11004.52 | 2.95% |
| 2025-11-25 | 9.80 | 9.79 | 0.12 | 1.24% | 9.67 | 9.85 | 56797 | 5554.57 | 1.52% |
| 2025-11-24 | 9.64 | 9.67 | 0.12 | 1.26% | 9.49 | 9.76 | 87494 | 8430.87 | 2.35% |
| 2025-11-21 | 10.21 | 9.55 | -0.67 | -6.56% | 9.50 | 10.27 | 170214 | 16592.01 | 4.56% |
| 2025-11-20 | 10.22 | 10.22 | 0.03 | 0.29% | 10.14 | 10.33 | 65304 | 6679.63 | 1.75% |
| 2025-11-19 | 10.36 | 10.19 | -0.17 | -1.64% | 10.11 | 10.43 | 103590 | 10581.68 | 2.78% |
| 2025-11-18 | 10.62 | 10.36 | -0.29 | -2.72% | 10.28 | 10.63 | 137724 | 14349.83 | 3.69% |
| 2025-11-17 | 10.61 | 10.65 | -0.02 | -0.19% | 10.43 | 10.76 | 132450 | 14018.41 | 3.55% |
| 2025-11-14 | 10.52 | 10.67 | 0.11 | 1.04% | 10.47 | 10.88 | 168033 | 17989.98 | 4.50% |
| 2025-11-13 | 10.49 | 10.56 | 0.07 | 0.67% | 10.38 | 10.67 | 165506 | 17462.22 | 4.44% |
| 2025-11-12 | 10.14 | 10.49 | 0.37 | 3.66% | 10.12 | 10.80 | 257316 | 26717.48 | 6.90% |
| 2025-11-11 | 10.30 | 10.12 | -0.18 | -1.75% | 10.12 | 10.39 | 142423 | 14530.64 | 3.82% |
| 2025-11-10 | 10.21 | 10.30 | 0.10 | 0.98% | 10.07 | 10.60 | 198928 | 20541.21 | 5.33% |
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。
