| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 6.78 | 6.91 | 0.17 | 2.52% | 6.78 | 7.35 | 121742 | 8531.75 | 3.66% |
| 2025-04-21 | 6.63 | 6.74 | 0.06 | 0.90% | 6.60 | 6.80 | 48271 | 3248.25 | 1.45% |
| 2025-04-18 | 6.70 | 6.68 | 0.00 | 0.00% | 6.60 | 6.74 | 59810 | 3981.51 | 1.80% |
| 2025-04-17 | 6.75 | 6.68 | -0.15 | -2.20% | 6.57 | 6.81 | 92239 | 6167.90 | 2.77% |
| 2025-04-16 | 6.77 | 6.83 | 0.02 | 0.29% | 6.60 | 7.44 | 158570 | 10989.53 | 4.77% |
| 2025-04-15 | 6.70 | 6.81 | 0.08 | 1.19% | 6.65 | 6.95 | 79631 | 5399.03 | 2.40% |
| 2025-04-14 | 6.59 | 6.73 | 0.15 | 2.28% | 6.59 | 6.79 | 55556 | 3731.81 | 1.67% |
| 2025-04-11 | 6.51 | 6.58 | 0.02 | 0.30% | 6.50 | 6.78 | 74597 | 4959.33 | 2.24% |
| 2025-04-10 | 6.50 | 6.56 | 0.21 | 3.31% | 6.48 | 6.72 | 86831 | 5755.89 | 2.61% |
| 2025-04-09 | 5.93 | 6.35 | 0.27 | 4.44% | 5.49 | 6.38 | 107381 | 6403.09 | 3.23% |
| 2025-04-08 | 6.04 | 6.08 | -0.35 | -5.44% | 5.82 | 6.47 | 105778 | 6434.00 | 3.18% |
| 2025-04-07 | 6.69 | 6.43 | -0.71 | -9.94% | 6.43 | 6.80 | 47932 | 3115.84 | 1.44% |
| 2025-04-03 | 7.00 | 7.14 | 0.09 | 1.28% | 6.95 | 7.20 | 47791 | 3396.94 | 1.44% |
| 2025-04-02 | 7.15 | 7.05 | -0.05 | -0.70% | 7.03 | 7.18 | 29421 | 2086.16 | 0.89% |
| 2025-04-01 | 7.02 | 7.10 | 0.09 | 1.28% | 7.02 | 7.19 | 43189 | 3080.41 | 1.30% |
| 2025-03-31 | 7.03 | 7.01 | -0.11 | -1.54% | 6.86 | 7.09 | 55562 | 3861.43 | 1.67% |
| 2025-03-28 | 7.29 | 7.12 | -0.17 | -2.33% | 7.09 | 7.30 | 53842 | 3854.99 | 1.62% |
| 2025-03-27 | 7.36 | 7.29 | -0.11 | -1.49% | 7.23 | 7.40 | 42438 | 3098.35 | 1.28% |
| 2025-03-26 | 7.26 | 7.40 | 0.13 | 1.79% | 7.20 | 7.44 | 53945 | 3974.22 | 1.62% |
| 2025-03-25 | 7.34 | 7.27 | -0.08 | -1.09% | 7.18 | 7.41 | 51904 | 3779.10 | 1.56% |
| 2025-03-24 | 7.66 | 7.35 | -0.35 | -4.55% | 7.18 | 7.71 | 91222 | 6746.58 | 2.74% |
| 2025-03-21 | 7.60 | 7.70 | 0.03 | 0.39% | 7.55 | 7.74 | 79179 | 6063.54 | 2.38% |
| 2025-03-20 | 7.85 | 7.67 | -0.12 | -1.54% | 7.66 | 7.92 | 100051 | 7812.44 | 3.01% |
| 2025-03-19 | 7.99 | 7.79 | -0.15 | -1.89% | 7.75 | 7.99 | 100758 | 7893.83 | 3.03% |
| 2025-03-18 | 7.75 | 7.94 | 0.19 | 2.45% | 7.71 | 7.98 | 147408 | 11564.90 | 4.43% |
| 2025-03-17 | 7.69 | 7.75 | 0.06 | 0.78% | 7.66 | 7.81 | 67524 | 5224.06 | 2.03% |
| 2025-03-14 | 7.59 | 7.69 | 0.11 | 1.45% | 7.46 | 7.70 | 72170 | 5496.35 | 2.17% |
| 2025-03-13 | 7.75 | 7.58 | -0.22 | -2.82% | 7.43 | 7.79 | 115215 | 8715.19 | 3.47% |
| 2025-03-12 | 7.88 | 7.80 | -0.02 | -0.26% | 7.75 | 7.90 | 88676 | 6918.78 | 2.67% |
| 2025-03-11 | 7.67 | 7.82 | 0.01 | 0.13% | 7.67 | 7.88 | 87520 | 6812.98 | 2.63% |
| 2025-03-10 | 7.66 | 7.81 | 0.12 | 1.56% | 7.66 | 7.83 | 105094 | 8166.19 | 3.16% |
| 2025-03-07 | 7.88 | 7.69 | -0.26 | -3.27% | 7.61 | 7.88 | 163418 | 12632.69 | 4.92% |
| 2025-03-06 | 7.81 | 7.95 | 0.10 | 1.27% | 7.79 | 7.98 | 186620 | 14698.64 | 5.61% |
| 2025-03-05 | 8.02 | 7.85 | -0.15 | -1.88% | 7.69 | 8.04 | 197046 | 15347.51 | 5.93% |
| 2025-03-04 | 8.21 | 8.00 | -0.59 | -6.87% | 7.88 | 8.32 | 287997 | 23193.30 | 8.66% |
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。
