| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | 15.03 | 16.24 | 1.48 | 10.03% | 14.86 | 16.24 | 93604 | 14803.31 | 7.27% |
| 2025-12-05 | 14.80 | 14.76 | -0.04 | -0.27% | 14.53 | 15.00 | 40845 | 6034.62 | 3.17% |
| 2025-12-04 | 14.64 | 14.80 | 0.23 | 1.58% | 14.32 | 14.81 | 36356 | 5301.76 | 2.82% |
| 2025-12-03 | 14.83 | 14.57 | -0.28 | -1.89% | 14.46 | 14.99 | 37168 | 5438.07 | 2.89% |
| 2025-12-02 | 14.91 | 14.85 | 0.15 | 1.02% | 14.46 | 15.15 | 41863 | 6199.99 | 3.25% |
| 2025-12-01 | 14.89 | 14.70 | -0.05 | -0.34% | 14.50 | 14.90 | 35435 | 5195.60 | 2.75% |
| 2025-11-28 | 14.13 | 14.75 | 0.70 | 4.98% | 13.96 | 14.80 | 42824 | 6140.79 | 3.33% |
| 2025-11-27 | 14.03 | 14.05 | -0.01 | -0.07% | 13.90 | 14.24 | 25097 | 3528.11 | 1.95% |
| 2025-11-26 | 13.85 | 14.06 | 0.21 | 1.52% | 13.80 | 14.41 | 39935 | 5632.80 | 3.10% |
| 2025-11-25 | 13.85 | 13.85 | 0.11 | 0.80% | 13.67 | 14.01 | 43747 | 6056.04 | 3.40% |
| 2025-11-24 | 14.36 | 13.74 | -0.38 | -2.69% | 13.66 | 14.37 | 46507 | 6462.25 | 3.61% |
| 2025-11-21 | 14.28 | 14.12 | -0.24 | -1.67% | 13.83 | 14.70 | 71086 | 10065.44 | 5.52% |
| 2025-11-20 | 14.21 | 14.36 | 0.15 | 1.06% | 14.05 | 14.63 | 68520 | 9865.16 | 5.32% |
| 2025-11-19 | 14.04 | 14.21 | 0.41 | 2.97% | 13.81 | 14.31 | 80243 | 11352.81 | 6.23% |
| 2025-11-18 | 14.20 | 13.80 | -0.23 | -1.64% | 13.70 | 14.40 | 86301 | 12113.22 | 6.71% |
| 2025-11-17 | 13.50 | 14.03 | 0.05 | 0.36% | 13.40 | 14.14 | 110114 | 15246.54 | 8.56% |
| 2025-11-14 | 13.85 | 13.98 | 0.12 | 0.87% | 13.71 | 14.18 | 42446 | 5942.15 | 3.30% |
| 2025-11-13 | 13.48 | 13.86 | 0.38 | 2.82% | 13.30 | 13.99 | 48112 | 6594.69 | 3.74% |
| 2025-11-12 | 13.40 | 13.48 | 0.07 | 0.52% | 13.34 | 13.57 | 36221 | 4879.70 | 2.81% |
| 2025-11-11 | 13.41 | 13.41 | 0.01 | 0.07% | 13.33 | 13.60 | 40677 | 5478.66 | 3.16% |
| 2025-11-10 | 13.39 | 13.40 | 0.03 | 0.22% | 13.34 | 13.60 | 40382 | 5420.95 | 3.14% |
| 2025-11-07 | 13.43 | 13.37 | -0.04 | -0.30% | 13.30 | 13.45 | 26565 | 3556.24 | 2.06% |
| 2025-11-06 | 13.42 | 13.41 | 0.00 | 0.00% | 13.21 | 13.54 | 43571 | 5813.29 | 3.39% |
| 2025-11-05 | 13.20 | 13.41 | 0.08 | 0.60% | 13.16 | 13.60 | 56057 | 7528.48 | 4.36% |
| 2025-11-04 | 13.15 | 13.33 | 0.29 | 2.22% | 12.88 | 13.49 | 73268 | 9722.15 | 5.69% |
| 2025-11-03 | 12.99 | 13.04 | -0.06 | -0.46% | 12.86 | 13.21 | 90044 | 11716.06 | 7.00% |
| 2025-10-31 | 12.48 | 13.10 | 0.60 | 4.80% | 12.31 | 13.58 | 123172 | 15819.21 | 9.57% |
| 2025-10-30 | 12.29 | 12.50 | 0.27 | 2.21% | 12.15 | 12.50 | 29434 | 3615.39 | 2.29% |
| 2025-10-29 | 12.51 | 12.23 | -0.15 | -1.21% | 12.16 | 12.51 | 27658 | 3398.24 | 2.15% |
| 2025-10-28 | 12.34 | 12.38 | 0.07 | 0.57% | 12.21 | 12.48 | 25025 | 3099.29 | 1.94% |
| 2025-10-27 | 12.44 | 12.31 | -0.11 | -0.89% | 12.20 | 12.57 | 29471 | 3638.59 | 2.29% |
| 2025-10-24 | 12.47 | 12.42 | -0.05 | -0.40% | 12.27 | 12.58 | 22436 | 2791.49 | 1.74% |
| 2025-10-23 | 12.47 | 12.47 | 0.05 | 0.40% | 12.20 | 12.48 | 23462 | 2893.34 | 1.82% |
| 2025-10-22 | 12.28 | 12.42 | 0.14 | 1.14% | 12.13 | 12.47 | 28715 | 3553.85 | 2.23% |
| 2025-10-21 | 12.15 | 12.28 | 0.23 | 1.91% | 11.95 | 12.28 | 26217 | 3184.51 | 2.04% |
| 2025-10-20 | 11.93 | 12.05 | 0.12 | 1.01% | 11.92 | 12.15 | 25594 | 3074.54 | 1.99% |
| 2025-10-17 | 11.98 | 11.93 | -0.08 | -0.67% | 11.83 | 12.10 | 23717 | 2835.41 | 1.84% |
| 2025-10-16 | 12.17 | 12.01 | -0.17 | -1.40% | 11.91 | 12.29 | 21970 | 2647.86 | 1.71% |
| 2025-10-15 | 12.04 | 12.18 | 0.06 | 0.50% | 11.97 | 12.33 | 24992 | 3040.24 | 1.94% |
| 2025-10-14 | 12.03 | 12.12 | 0.09 | 0.75% | 12.03 | 12.28 | 30686 | 3736.31 | 2.38% |
| 2025-10-13 | 11.65 | 12.03 | 0.20 | 1.69% | 11.18 | 12.10 | 45073 | 5362.84 | 3.50% |
| 2025-10-10 | 11.68 | 11.83 | 0.07 | 0.60% | 11.64 | 11.98 | 28978 | 3433.56 | 2.25% |
| 2025-10-09 | 12.21 | 11.76 | -0.32 | -2.65% | 11.66 | 12.21 | 36658 | 4350.24 | 2.85% |
| 2025-09-30 | 12.23 | 12.08 | -0.15 | -1.23% | 11.98 | 12.43 | 24414 | 2966.86 | 1.90% |
| 2025-09-29 | 12.20 | 12.23 | 0.03 | 0.25% | 11.85 | 12.36 | 29168 | 3546.91 | 2.27% |
| 2025-09-26 | 12.15 | 12.20 | 0.02 | 0.16% | 11.92 | 12.26 | 21609 | 2625.18 | 1.68% |
| 2025-09-25 | 12.43 | 12.18 | -0.24 | -1.93% | 12.10 | 12.55 | 32551 | 4008.13 | 2.53% |
| 2025-09-24 | 11.88 | 12.42 | 0.46 | 3.85% | 11.71 | 12.42 | 38424 | 4673.93 | 2.99% |
| 2025-09-23 | 12.12 | 11.96 | -0.12 | -0.99% | 11.63 | 12.12 | 35376 | 4193.81 | 2.75% |
| 2025-09-22 | 12.09 | 12.08 | -0.03 | -0.25% | 11.86 | 12.28 | 37752 | 4561.09 | 2.93% |
| 2025-09-19 | 11.96 | 12.11 | 0.21 | 1.76% | 11.85 | 12.74 | 41304 | 4999.08 | 3.21% |
| 2025-09-18 | 12.35 | 11.90 | -0.45 | -3.64% | 11.71 | 12.35 | 32109 | 3867.99 | 2.49% |
| 2025-09-17 | 12.34 | 12.35 | -0.05 | -0.40% | 12.26 | 12.52 | 21013 | 2596.43 | 1.63% |
| 2025-09-16 | 12.13 | 12.40 | 0.24 | 1.97% | 12.07 | 12.48 | 32525 | 4009.72 | 2.53% |
| 2025-09-15 | 12.36 | 12.16 | -0.03 | -0.25% | 12.05 | 12.36 | 17860 | 2171.42 | 1.39% |
| 2025-09-12 | 12.45 | 12.19 | -0.20 | -1.61% | 12.16 | 12.67 | 29126 | 3593.25 | 2.26% |
| 2025-09-11 | 12.28 | 12.39 | 0.16 | 1.31% | 11.97 | 12.64 | 39450 | 4832.33 | 3.07% |
| 2025-09-10 | 12.26 | 12.23 | 0.00 | 0.00% | 12.12 | 12.35 | 18373 | 2247.99 | 1.43% |
| 2025-09-09 | 12.19 | 12.23 | -0.02 | -0.16% | 12.14 | 12.33 | 21535 | 2635.80 | 1.67% |
| 2025-09-08 | 12.08 | 12.25 | 0.37 | 3.11% | 11.96 | 12.27 | 29556 | 3593.03 | 2.30% |
| 2025-09-05 | 11.94 | 11.88 | -0.01 | -0.08% | 11.61 | 12.00 | 23989 | 2842.79 | 1.86% |
| 2025-09-04 | 11.76 | 11.89 | 0.25 | 2.15% | 11.60 | 12.12 | 35110 | 4185.28 | 2.73% |
| 2025-09-03 | 12.15 | 11.64 | -0.39 | -3.24% | 11.55 | 12.15 | 25138 | 2962.22 | 1.95% |
| 2025-09-02 | 12.03 | 12.03 | 0.00 | 0.00% | 11.72 | 12.15 | 27045 | 3220.33 | 2.10% |
| 2025-09-01 | 12.05 | 12.03 | 0.07 | 0.59% | 11.84 | 12.30 | 25935 | 3133.11 | 2.02% |
| 2025-08-29 | 12.09 | 11.96 | -0.17 | -1.40% | 11.90 | 12.29 | 25595 | 3080.95 | 1.99% |
| 2025-08-28 | 12.47 | 12.13 | -0.39 | -3.12% | 11.58 | 12.60 | 48912 | 5919.17 | 3.80% |
| 2025-08-27 | 12.85 | 12.52 | -0.33 | -2.57% | 12.35 | 12.93 | 51946 | 6555.81 | 4.04% |
| 2025-08-26 | 12.70 | 12.85 | 0.16 | 1.26% | 12.58 | 12.99 | 36948 | 4746.61 | 2.87% |
| 2025-08-25 | 12.67 | 12.69 | 0.08 | 0.63% | 12.65 | 12.85 | 29711 | 3781.51 | 2.31% |
| 2025-08-22 | 12.82 | 12.61 | -0.21 | -1.64% | 12.51 | 12.90 | 41798 | 5288.73 | 3.25% |
| 2025-08-21 | 12.80 | 12.82 | 0.08 | 0.63% | 12.67 | 12.96 | 33826 | 4344.45 | 2.63% |
| 2025-08-20 | 12.70 | 12.74 | 0.02 | 0.16% | 12.60 | 12.75 | 22811 | 2896.80 | 1.77% |
| 2025-08-19 | 12.56 | 12.72 | 0.14 | 1.11% | 12.45 | 12.75 | 33461 | 4238.64 | 2.60% |
| 2025-08-18 | 12.72 | 12.58 | 0.12 | 0.96% | 12.51 | 12.80 | 35964 | 4548.33 | 2.79% |
| 2025-08-15 | 12.55 | 12.46 | -0.09 | -0.72% | 12.42 | 12.76 | 28120 | 3530.39 | 2.18% |
| 2025-08-14 | 12.97 | 12.55 | -0.32 | -2.49% | 12.55 | 12.97 | 34544 | 4393.83 | 2.68% |
| 2025-08-13 | 13.03 | 12.87 | -0.11 | -0.85% | 12.87 | 13.14 | 26740 | 3459.08 | 2.08% |
| 2025-08-12 | 13.10 | 12.98 | -0.07 | -0.54% | 12.96 | 13.10 | 33199 | 4328.21 | 2.58% |
| 2025-08-11 | 13.01 | 13.05 | 0.03 | 0.23% | 12.75 | 13.14 | 36658 | 4767.58 | 2.85% |
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。
