| 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 | 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% |
| 2025-03-03 | 8.19 | 8.59 | 0.43 | 5.27% | 7.84 | 8.69 | 424297 | 35243.63 | 12.76% |
| 2025-02-28 | 8.15 | 8.16 | 0.08 | 0.99% | 8.04 | 8.74 | 419389 | 34944.43 | 12.62% |
| 2025-02-27 | 8.00 | 8.08 | 0.23 | 2.93% | 7.83 | 8.48 | 549699 | 44757.52 | 16.54% |
| 2025-02-26 | 7.18 | 7.85 | 0.71 | 9.94% | 7.14 | 7.85 | 168403 | 12802.26 | 5.07% |
| 2025-02-25 | 7.13 | 7.14 | -0.11 | -1.52% | 7.07 | 7.28 | 113772 | 8192.23 | 3.42% |
| 2025-02-24 | 7.10 | 7.25 | 0.15 | 2.11% | 7.00 | 7.28 | 133121 | 9503.89 | 4.00% |
| 2025-02-21 | 7.06 | 7.10 | 0.01 | 0.14% | 6.92 | 7.20 | 84187 | 5937.12 | 2.53% |
| 2025-02-20 | 7.09 | 7.09 | 0.01 | 0.14% | 7.05 | 7.24 | 74569 | 5318.13 | 2.24% |
| 2025-02-19 | 6.90 | 7.08 | 0.17 | 2.46% | 6.87 | 7.20 | 90368 | 6379.91 | 2.72% |
| 2025-02-18 | 7.21 | 6.91 | -0.34 | -4.69% | 6.90 | 7.25 | 97836 | 6911.53 | 2.94% |
| 2025-02-17 | 7.16 | 7.25 | 0.05 | 0.69% | 7.10 | 7.31 | 105884 | 7640.44 | 3.19% |
| 2025-02-14 | 7.12 | 7.20 | 0.14 | 1.98% | 7.10 | 7.38 | 168722 | 12240.62 | 5.08% |
| 2025-02-13 | 7.15 | 7.06 | -0.06 | -0.84% | 7.06 | 7.24 | 70961 | 5058.00 | 2.13% |
| 2025-02-12 | 7.08 | 7.12 | 0.02 | 0.28% | 7.03 | 7.16 | 62667 | 4445.21 | 1.89% |
| 2025-02-11 | 7.20 | 7.10 | -0.05 | -0.70% | 7.02 | 7.20 | 57411 | 4058.66 | 1.73% |
| 2025-02-10 | 7.05 | 7.15 | 0.16 | 2.29% | 7.02 | 7.16 | 83525 | 5931.78 | 2.51% |
| 2025-02-07 | 6.81 | 6.99 | 0.18 | 2.64% | 6.81 | 7.00 | 83954 | 5819.64 | 2.53% |
| 2025-02-06 | 6.66 | 6.81 | 0.15 | 2.25% | 6.60 | 6.85 | 68098 | 4600.71 | 2.05% |
| 2025-02-05 | 6.53 | 6.66 | 0.21 | 3.26% | 6.53 | 6.73 | 62231 | 4138.67 | 1.87% |
| 2025-01-27 | 6.77 | 6.45 | -0.32 | -4.73% | 6.43 | 6.83 | 87233 | 5754.71 | 2.62% |
| 2025-01-24 | 6.81 | 6.77 | 0.00 | 0.00% | 6.67 | 6.81 | 60179 | 4055.83 | 1.81% |
| 2025-01-23 | 6.78 | 6.77 | 0.08 | 1.20% | 6.76 | 7.05 | 101286 | 6993.14 | 3.05% |
| 2025-01-22 | 6.84 | 6.69 | -0.21 | -3.04% | 6.67 | 6.90 | 60794 | 4106.67 | 1.83% |
| 2025-01-21 | 7.12 | 6.90 | -0.12 | -1.71% | 6.82 | 7.16 | 67882 | 4700.21 | 2.04% |
| 2025-01-20 | 6.95 | 7.02 | 0.14 | 2.03% | 6.84 | 7.11 | 88722 | 6224.46 | 2.67% |
| 2025-01-17 | 6.98 | 6.88 | -0.10 | -1.43% | 6.81 | 6.98 | 74265 | 5114.49 | 2.23% |
| 2025-01-16 | 6.97 | 6.98 | 0.08 | 1.16% | 6.89 | 7.18 | 98004 | 6885.34 | 2.95% |
| 2025-01-15 | 6.89 | 6.90 | 0.03 | 0.44% | 6.77 | 7.03 | 109404 | 7560.18 | 3.29% |
| 2025-01-14 | 6.82 | 6.87 | 0.41 | 6.35% | 6.58 | 6.87 | 120218 | 8130.67 | 3.62% |
| 2025-01-13 | 6.37 | 6.46 | -0.09 | -1.37% | 6.27 | 6.54 | 80153 | 5146.77 | 2.41% |
| 2025-01-10 | 6.91 | 6.55 | -0.44 | -6.29% | 6.52 | 7.00 | 131998 | 8917.90 | 3.97% |
| 2025-01-09 | 7.03 | 6.99 | -0.22 | -3.05% | 6.93 | 7.16 | 149767 | 10541.08 | 4.51% |
| 2025-01-08 | 6.90 | 7.21 | 0.30 | 4.34% | 6.73 | 7.26 | 253698 | 17788.62 | 7.63% |
| 2025-01-07 | 6.68 | 6.91 | 0.26 | 3.91% | 6.63 | 7.10 | 175664 | 11933.10 | 5.28% |
| 2025-01-06 | 6.99 | 6.65 | -0.45 | -6.34% | 6.55 | 7.10 | 244023 | 16517.06 | 7.34% |
| 2025-01-03 | 6.86 | 7.10 | 0.20 | 2.90% | 6.57 | 7.59 | 329381 | 23864.55 | 9.91% |
| 2025-01-02 | 6.94 | 6.90 | -0.07 | -1.00% | 6.80 | 7.15 | 78183 | 5466.48 | 2.35% |
| 2024-12-31 | 7.19 | 6.97 | -0.15 | -2.11% | 6.95 | 7.26 | 78437 | 5541.24 | 2.36% |
| 2024-12-30 | 7.25 | 7.12 | -0.13 | -1.79% | 7.00 | 7.28 | 109200 | 7762.93 | 3.29% |
| 2024-12-27 | 7.25 | 7.25 | 0.00 | 0.00% | 7.20 | 7.43 | 96019 | 7027.94 | 2.89% |
| 2024-12-26 | 7.18 | 7.25 | 0.04 | 0.55% | 7.18 | 7.41 | 101736 | 7416.17 | 3.06% |
| 2024-12-25 | 7.48 | 7.21 | -0.26 | -3.48% | 7.05 | 7.50 | 145095 | 10451.97 | 4.37% |
| 2024-12-24 | 7.64 | 7.47 | -0.24 | -3.11% | 7.28 | 7.65 | 228343 | 16969.40 | 6.87% |
| 2024-12-23 | 8.50 | 7.71 | -0.86 | -10.04% | 7.71 | 8.50 | 277612 | 22086.21 | 8.35% |
| 2024-12-20 | 8.14 | 8.57 | 0.40 | 4.90% | 8.14 | 8.72 | 284817 | 24135.23 | 8.57% |
| 2024-12-19 | 8.27 | 8.17 | -0.26 | -3.08% | 8.10 | 8.49 | 174283 | 14313.50 | 5.24% |
| 2024-12-18 | 8.18 | 8.43 | 0.24 | 2.93% | 7.96 | 8.49 | 249536 | 20714.18 | 7.51% |
| 2024-12-17 | 8.75 | 8.19 | -0.59 | -6.72% | 8.15 | 8.83 | 294161 | 24698.19 | 8.85% |
| 2024-12-16 | 9.12 | 8.78 | -0.52 | -5.59% | 8.71 | 9.25 | 392557 | 35009.48 | 11.81% |
| 2024-12-13 | 10.24 | 9.30 | -0.95 | -9.27% | 9.23 | 10.24 | 777309 | 74588.81 | 23.38% |
| 2024-12-12 | 9.60 | 10.25 | 0.93 | 9.98% | 9.36 | 10.25 | 479276 | 48083.11 | 14.42% |
| 2024-12-11 | 8.36 | 9.32 | 0.85 | 10.04% | 8.28 | 9.32 | 554858 | 50948.41 | 16.69% |
| 2024-12-10 | 8.39 | 8.47 | 0.23 | 2.79% | 8.11 | 8.68 | 346549 | 28975.26 | 10.43% |
| 2024-12-09 | 7.91 | 8.24 | 0.26 | 3.26% | 7.88 | 8.28 | 277698 | 22477.46 | 8.35% |
| 2024-12-06 | 7.95 | 7.98 | -0.04 | -0.50% | 7.79 | 8.12 | 248319 | 19610.82 | 7.47% |
| 2024-12-05 | 8.06 | 8.02 | -0.33 | -3.95% | 7.89 | 8.30 | 367487 | 29580.67 | 11.06% |
| 2024-12-04 | 9.72 | 8.35 | -0.53 | -5.97% | 8.18 | 9.72 | 678198 | 59648.21 | 20.40% |
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。
