| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 13.71 | 13.43 | -0.28 | -2.04% | 13.41 | 13.72 | 18783 | 2541.57 | 1.46% |
| 2025-06-30 | 13.31 | 13.71 | 0.38 | 2.85% | 13.31 | 13.84 | 31830 | 4340.31 | 2.47% |
| 2025-06-27 | 13.22 | 13.33 | 0.13 | 0.98% | 13.17 | 13.38 | 15332 | 2035.12 | 1.19% |
| 2025-06-26 | 13.48 | 13.20 | -0.27 | -2.00% | 13.16 | 13.61 | 16846 | 2235.93 | 1.31% |
| 2025-06-25 | 13.45 | 13.47 | 0.13 | 0.97% | 13.25 | 13.57 | 29813 | 4005.40 | 2.32% |
| 2025-06-24 | 12.96 | 13.34 | 0.44 | 3.41% | 12.89 | 13.39 | 22850 | 3018.92 | 1.78% |
| 2025-06-23 | 12.63 | 12.90 | 0.16 | 1.26% | 12.59 | 13.01 | 21590 | 2782.50 | 1.68% |
| 2025-06-20 | 12.90 | 12.74 | -0.14 | -1.09% | 12.70 | 13.04 | 16546 | 2126.76 | 1.29% |
| 2025-06-19 | 13.14 | 12.88 | -0.26 | -1.98% | 12.86 | 13.17 | 20998 | 2732.16 | 1.63% |
| 2025-06-18 | 13.28 | 13.14 | -0.15 | -1.13% | 13.05 | 13.35 | 13746 | 1807.94 | 1.07% |
| 2025-06-17 | 13.30 | 13.29 | 0.05 | 0.38% | 13.15 | 13.44 | 19270 | 2565.80 | 1.50% |
| 2025-06-16 | 13.09 | 13.24 | 0.08 | 0.61% | 13.02 | 13.62 | 25444 | 3387.71 | 1.98% |
| 2025-06-13 | 13.32 | 13.16 | -0.23 | -1.72% | 13.01 | 13.58 | 20464 | 2700.89 | 1.59% |
| 2025-06-12 | 13.71 | 13.39 | -0.22 | -1.62% | 13.31 | 13.74 | 20489 | 2761.54 | 1.59% |
| 2025-06-11 | 13.73 | 13.61 | -0.03 | -0.22% | 13.56 | 13.74 | 20003 | 2728.88 | 1.55% |
| 2025-06-10 | 13.95 | 13.64 | -0.30 | -2.15% | 13.31 | 14.05 | 41955 | 5735.56 | 3.26% |
| 2025-06-09 | 13.74 | 13.94 | 0.09 | 0.65% | 13.67 | 14.01 | 34052 | 4722.70 | 2.65% |
| 2025-06-06 | 13.30 | 13.85 | 0.55 | 4.14% | 13.30 | 14.50 | 81832 | 11459.67 | 6.36% |
| 2025-06-05 | 13.25 | 13.30 | 0.05 | 0.38% | 13.06 | 13.49 | 32433 | 4292.50 | 2.52% |
| 2025-06-04 | 13.13 | 13.25 | 0.08 | 0.61% | 12.88 | 13.31 | 34259 | 4483.71 | 2.66% |
| 2025-06-03 | 13.03 | 13.17 | 0.01 | 0.08% | 12.92 | 13.36 | 21911 | 2897.85 | 1.70% |
| 2025-05-30 | 13.41 | 13.16 | -0.25 | -1.86% | 13.11 | 13.43 | 22166 | 2938.34 | 1.72% |
| 2025-05-29 | 13.10 | 13.41 | 0.31 | 2.37% | 13.00 | 13.55 | 39484 | 5241.44 | 3.07% |
| 2025-05-28 | 13.10 | 13.10 | -0.05 | -0.38% | 12.99 | 13.17 | 17440 | 2282.51 | 1.36% |
| 2025-05-27 | 13.17 | 13.15 | -0.05 | -0.38% | 12.98 | 13.24 | 26287 | 3449.51 | 2.04% |
| 2025-05-26 | 12.92 | 13.20 | 0.38 | 2.96% | 12.80 | 13.41 | 44515 | 5851.82 | 3.46% |
| 2025-05-23 | 12.89 | 12.82 | -0.07 | -0.54% | 12.75 | 13.02 | 31294 | 4030.19 | 2.43% |
| 2025-05-22 | 12.95 | 12.89 | -0.10 | -0.77% | 12.75 | 13.06 | 37166 | 4791.86 | 2.89% |
| 2025-05-21 | 13.41 | 12.99 | -0.53 | -3.92% | 12.99 | 13.52 | 67279 | 8853.45 | 5.23% |
| 2025-05-20 | 14.02 | 13.52 | -0.39 | -2.80% | 13.34 | 14.08 | 71221 | 9680.20 | 5.53% |
| 2025-05-19 | 13.85 | 13.91 | 0.26 | 1.90% | 13.65 | 14.04 | 54188 | 7498.65 | 4.21% |
| 2025-05-16 | 13.86 | 13.65 | -0.64 | -4.48% | 13.60 | 14.21 | 82374 | 11411.85 | 6.40% |
| 2025-05-15 | 14.54 | 14.29 | -0.36 | -2.46% | 13.94 | 14.76 | 73754 | 10560.84 | 5.73% |
| 2025-05-14 | 14.77 | 14.65 | -0.34 | -2.27% | 14.34 | 15.00 | 149195 | 21822.65 | 11.27% |
| 2025-05-13 | 13.56 | 14.99 | 1.36 | 9.98% | 13.56 | 14.99 | 125241 | 18585.88 | 9.46% |
| 2025-05-12 | 14.70 | 13.63 | -1.16 | -7.84% | 13.31 | 14.70 | 111536 | 15213.54 | 8.43% |
| 2025-05-09 | 14.89 | 14.79 | -0.08 | -0.54% | 14.72 | 15.08 | 22399 | 3322.79 | 1.69% |
| 2025-05-08 | 14.53 | 14.87 | 0.33 | 2.27% | 14.45 | 15.13 | 32937 | 4893.48 | 2.49% |
| 2025-05-07 | 14.80 | 14.54 | -0.11 | -0.75% | 14.37 | 15.02 | 30743 | 4514.38 | 2.32% |
| 2025-05-06 | 14.46 | 14.65 | 0.27 | 1.88% | 14.46 | 14.95 | 21967 | 3227.34 | 1.66% |
| 2025-04-30 | 14.38 | 14.38 | -0.09 | -0.62% | 14.37 | 14.65 | 23937 | 3465.10 | 1.81% |
| 2025-04-29 | 13.78 | 14.47 | 0.70 | 5.08% | 13.78 | 14.84 | 39557 | 5759.62 | 2.99% |
| 2025-04-28 | 14.27 | 13.77 | -0.55 | -3.84% | 13.62 | 14.30 | 25030 | 3462.11 | 1.89% |
| 2025-04-25 | 14.56 | 14.32 | -0.24 | -1.65% | 14.27 | 14.71 | 23836 | 3434.10 | 1.80% |
| 2025-04-24 | 14.83 | 14.56 | -0.40 | -2.67% | 14.45 | 15.04 | 23746 | 3491.74 | 1.79% |
| 2025-04-23 | 14.94 | 14.96 | 0.17 | 1.15% | 14.71 | 15.03 | 26406 | 3931.96 | 2.00% |
| 2025-04-22 | 14.85 | 14.79 | -0.06 | -0.40% | 14.75 | 15.20 | 30695 | 4579.90 | 2.32% |
| 2025-04-21 | 13.90 | 14.85 | 0.88 | 6.30% | 13.80 | 14.85 | 48264 | 6928.32 | 3.65% |
| 2025-04-18 | 13.77 | 13.97 | 0.07 | 0.50% | 13.77 | 14.16 | 22534 | 3148.97 | 1.70% |
| 2025-04-17 | 13.64 | 13.90 | 0.20 | 1.46% | 13.55 | 14.01 | 16862 | 2333.66 | 1.27% |
| 2025-04-16 | 14.14 | 13.70 | -0.47 | -3.32% | 13.51 | 14.20 | 24472 | 3364.26 | 1.85% |
| 2025-04-15 | 14.22 | 14.17 | 0.03 | 0.21% | 14.05 | 14.50 | 26623 | 3778.46 | 2.01% |
| 2025-04-14 | 14.10 | 14.14 | 0.30 | 2.17% | 14.00 | 14.39 | 32550 | 4628.32 | 2.46% |
| 2025-04-11 | 13.79 | 13.84 | 0.27 | 1.99% | 13.43 | 14.26 | 53254 | 7396.13 | 4.02% |
| 2025-04-10 | 12.50 | 13.57 | 1.23 | 9.97% | 12.50 | 13.57 | 11145 | 1474.81 | 0.84% |
| 2025-04-09 | 11.80 | 12.34 | 0.25 | 2.07% | 11.03 | 12.59 | 40178 | 4797.21 | 3.04% |
| 2025-04-08 | 12.20 | 12.09 | -0.62 | -4.88% | 11.64 | 12.48 | 49988 | 5988.89 | 3.78% |
| 2025-04-07 | 13.39 | 12.71 | -1.41 | -9.99% | 12.71 | 13.39 | 23572 | 3026.89 | 1.78% |
| 2025-04-03 | 14.53 | 14.12 | -0.43 | -2.96% | 13.80 | 14.53 | 30355 | 4281.54 | 2.29% |
| 2025-04-02 | 14.05 | 14.55 | 0.50 | 3.56% | 14.01 | 14.68 | 31139 | 4497.96 | 2.35% |
| 2025-04-01 | 14.27 | 14.05 | -0.16 | -1.13% | 14.00 | 14.59 | 34272 | 4902.21 | 2.59% |
| 2025-03-31 | 14.35 | 14.21 | -0.15 | -1.04% | 13.74 | 14.35 | 29851 | 4188.37 | 2.26% |
| 2025-03-28 | 14.44 | 14.36 | -0.08 | -0.55% | 14.20 | 14.66 | 21960 | 3152.25 | 1.66% |
| 2025-03-27 | 14.80 | 14.44 | -0.36 | -2.43% | 14.40 | 14.86 | 22562 | 3296.72 | 1.70% |
| 2025-03-26 | 14.79 | 14.80 | -0.01 | -0.07% | 14.63 | 15.05 | 22674 | 3361.39 | 1.71% |
| 2025-03-25 | 14.60 | 14.81 | 0.14 | 0.95% | 14.45 | 14.96 | 37704 | 5553.10 | 2.85% |
| 2025-03-24 | 15.50 | 14.67 | -0.90 | -5.78% | 14.20 | 15.68 | 52762 | 7805.21 | 3.99% |
| 2025-03-21 | 15.50 | 15.57 | 0.01 | 0.06% | 15.30 | 15.76 | 24537 | 3821.97 | 1.85% |
| 2025-03-20 | 15.51 | 15.56 | 0.01 | 0.06% | 15.25 | 15.76 | 20642 | 3208.50 | 1.56% |
| 2025-03-19 | 15.61 | 15.55 | -0.13 | -0.83% | 15.30 | 15.86 | 42422 | 6585.27 | 3.21% |
| 2025-03-18 | 16.18 | 15.68 | -0.49 | -3.03% | 15.40 | 16.37 | 60884 | 9565.13 | 4.60% |
| 2025-03-17 | 16.50 | 16.17 | -0.13 | -0.80% | 16.05 | 16.50 | 36325 | 5882.51 | 2.74% |
| 2025-03-14 | 16.11 | 16.30 | 0.18 | 1.12% | 15.81 | 16.46 | 42465 | 6866.97 | 3.21% |
| 2025-03-13 | 16.50 | 16.12 | -0.25 | -1.53% | 15.60 | 16.50 | 46973 | 7531.99 | 3.55% |
| 2025-03-12 | 15.92 | 16.37 | 0.57 | 3.61% | 15.90 | 16.60 | 47435 | 7750.37 | 3.58% |
| 2025-03-11 | 15.18 | 15.80 | 0.37 | 2.40% | 15.15 | 15.81 | 47031 | 7263.73 | 3.55% |
| 2025-03-10 | 15.50 | 15.43 | -0.42 | -2.65% | 15.01 | 15.55 | 73350 | 11206.71 | 5.54% |
| 2025-03-07 | 15.00 | 15.85 | 0.82 | 5.46% | 15.00 | 16.08 | 95195 | 14922.61 | 7.19% |
| 2025-03-06 | 15.39 | 15.03 | -0.32 | -2.08% | 14.69 | 15.59 | 82429 | 12354.24 | 6.23% |
| 2025-03-05 | 14.91 | 15.35 | 0.65 | 4.42% | 14.71 | 15.41 | 88630 | 13329.12 | 6.70% |
皮阿诺(002853)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。
