| 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 | 9.19 | 9.29 | 0.12 | 1.31% | 9.12 | 9.35 | 106170 | 9818.29 | 2.85% |
| 2025-10-23 | 9.09 | 9.17 | 0.12 | 1.33% | 9.03 | 9.19 | 74572 | 6791.15 | 2.00% |
| 2025-10-22 | 9.10 | 9.05 | -0.07 | -0.77% | 9.03 | 9.28 | 77004 | 7020.24 | 2.06% |
| 2025-10-21 | 8.85 | 9.12 | 0.25 | 2.82% | 8.77 | 9.15 | 122237 | 11017.57 | 3.28% |
| 2025-10-20 | 8.68 | 8.87 | 0.19 | 2.19% | 8.64 | 8.88 | 68328 | 6003.60 | 1.83% |
| 2025-10-17 | 8.85 | 8.68 | -0.25 | -2.80% | 8.53 | 8.87 | 94112 | 8156.27 | 2.52% |
| 2025-10-16 | 8.82 | 8.93 | 0.14 | 1.59% | 8.69 | 8.95 | 73975 | 6510.01 | 1.98% |
| 2025-10-15 | 8.75 | 8.79 | 0.05 | 0.57% | 8.68 | 8.80 | 40348 | 3531.60 | 1.08% |
| 2025-10-14 | 8.85 | 8.74 | -0.06 | -0.68% | 8.68 | 8.97 | 65758 | 5788.34 | 1.76% |
| 2025-10-13 | 8.44 | 8.80 | 0.05 | 0.57% | 8.25 | 8.80 | 81772 | 7019.35 | 2.19% |
| 2025-10-10 | 8.73 | 8.75 | -0.02 | -0.23% | 8.72 | 8.88 | 49540 | 4355.94 | 1.33% |
| 2025-10-09 | 8.88 | 8.77 | -0.07 | -0.79% | 8.70 | 8.89 | 66999 | 5870.31 | 1.80% |
| 2025-09-30 | 8.95 | 8.84 | -0.06 | -0.67% | 8.80 | 8.95 | 56026 | 4960.89 | 1.50% |
| 2025-09-29 | 8.83 | 8.90 | 0.04 | 0.45% | 8.78 | 9.05 | 87688 | 7829.77 | 2.35% |
| 2025-09-26 | 8.60 | 8.86 | 0.26 | 3.02% | 8.54 | 8.99 | 131034 | 11567.94 | 3.51% |
| 2025-09-25 | 8.76 | 8.60 | -0.16 | -1.83% | 8.60 | 8.79 | 87373 | 7568.97 | 2.34% |
| 2025-09-24 | 8.70 | 8.76 | 0.08 | 0.92% | 8.58 | 8.78 | 77558 | 6737.84 | 2.08% |
| 2025-09-23 | 8.79 | 8.68 | -0.14 | -1.59% | 8.48 | 8.82 | 112615 | 9698.22 | 3.02% |
| 2025-09-22 | 9.03 | 8.82 | -0.25 | -2.76% | 8.79 | 9.13 | 103996 | 9237.24 | 2.79% |
| 2025-09-19 | 9.06 | 9.07 | -0.01 | -0.11% | 8.90 | 9.17 | 120582 | 10887.80 | 3.23% |
| 2025-09-18 | 9.36 | 9.08 | -0.37 | -3.92% | 8.95 | 9.38 | 178333 | 16414.22 | 4.78% |
| 2025-09-17 | 9.56 | 9.45 | -0.21 | -2.17% | 9.31 | 9.58 | 178049 | 16706.03 | 4.77% |
| 2025-09-16 | 9.38 | 9.66 | 0.28 | 2.99% | 9.27 | 9.70 | 270789 | 25893.08 | 7.26% |
| 2025-09-15 | 9.36 | 9.38 | 0.04 | 0.43% | 9.26 | 9.43 | 119451 | 11150.97 | 3.20% |
| 2025-09-12 | 9.46 | 9.34 | -0.09 | -0.95% | 9.29 | 9.48 | 138577 | 12989.13 | 3.72% |
| 2025-09-11 | 9.37 | 9.43 | 0.07 | 0.75% | 9.23 | 9.50 | 164017 | 15401.96 | 4.40% |
| 2025-09-10 | 9.49 | 9.36 | -0.13 | -1.37% | 9.26 | 9.49 | 191660 | 17912.38 | 5.14% |
| 2025-09-09 | 9.47 | 9.49 | -0.07 | -0.73% | 9.44 | 9.81 | 279150 | 26850.21 | 7.48% |
| 2025-09-08 | 9.66 | 9.56 | -0.24 | -2.45% | 9.40 | 9.71 | 338238 | 32114.41 | 9.07% |
| 2025-09-05 | 9.54 | 9.80 | 0.46 | 4.93% | 9.31 | 10.06 | 500656 | 47990.41 | 13.42% |
| 2025-09-04 | 9.06 | 9.34 | 0.36 | 4.01% | 9.05 | 9.42 | 429692 | 39750.72 | 11.52% |
| 2025-09-03 | 9.23 | 8.98 | -0.06 | -0.66% | 8.91 | 9.23 | 282726 | 25582.25 | 7.58% |
| 2025-09-02 | 9.33 | 9.04 | -0.20 | -2.16% | 8.98 | 9.49 | 565958 | 51810.14 | 15.17% |
| 2025-09-01 | 8.38 | 9.24 | 0.84 | 10.00% | 8.34 | 9.24 | 474787 | 43201.71 | 12.73% |
| 2025-08-29 | 8.49 | 8.40 | -0.08 | -0.94% | 8.37 | 8.55 | 111371 | 9395.49 | 2.99% |
| 2025-08-28 | 8.64 | 8.48 | -0.16 | -1.85% | 8.15 | 8.69 | 183270 | 15434.85 | 4.91% |
| 2025-08-27 | 8.95 | 8.64 | -0.33 | -3.68% | 8.60 | 8.99 | 199802 | 17587.74 | 5.36% |
| 2025-08-26 | 8.82 | 8.97 | 0.15 | 1.70% | 8.76 | 9.07 | 205076 | 18379.25 | 5.50% |
| 2025-08-25 | 8.88 | 8.82 | -0.04 | -0.45% | 8.76 | 8.89 | 155242 | 13676.01 | 4.16% |
| 2025-08-22 | 8.93 | 8.86 | -0.08 | -0.89% | 8.78 | 8.95 | 144290 | 12755.59 | 4.43% |
| 2025-08-21 | 9.00 | 8.94 | -0.02 | -0.22% | 8.88 | 9.08 | 159220 | 14289.02 | 4.88% |
| 2025-08-20 | 9.00 | 8.96 | -0.06 | -0.67% | 8.89 | 9.02 | 188334 | 16875.67 | 5.78% |
| 2025-08-19 | 8.74 | 9.02 | 0.34 | 3.92% | 8.70 | 9.07 | 298621 | 26714.44 | 9.16% |
| 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% |
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。
