| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.30 | 24.09 | 0.02 | 0.08% | 23.84 | 24.62 | 31184 | 7544.54 | 2.42% |
| 2026-03-24 | 23.98 | 24.07 | 0.64 | 2.73% | 23.33 | 24.48 | 33430 | 7931.67 | 2.60% |
| 2026-03-23 | 24.87 | 23.43 | -1.65 | -6.58% | 23.17 | 25.00 | 41048 | 9812.54 | 3.19% |
| 2026-03-20 | 26.12 | 25.08 | -0.88 | -3.39% | 24.93 | 26.49 | 30445 | 7780.01 | 2.37% |
| 2026-03-19 | 26.76 | 25.96 | -0.92 | -3.42% | 25.50 | 26.93 | 24232 | 6338.14 | 1.88% |
| 2026-03-18 | 27.09 | 26.88 | -0.05 | -0.19% | 26.59 | 27.50 | 23196 | 6269.60 | 1.80% |
| 2026-03-17 | 27.62 | 26.93 | -0.45 | -1.64% | 26.91 | 27.80 | 19257 | 5240.80 | 1.50% |
| 2026-03-16 | 27.08 | 27.38 | 0.22 | 0.81% | 26.84 | 27.45 | 21968 | 5966.84 | 1.71% |
| 2026-03-13 | 27.29 | 27.16 | -0.22 | -0.80% | 27.03 | 27.74 | 22099 | 6042.24 | 1.72% |
| 2026-03-12 | 28.00 | 27.38 | -0.62 | -2.21% | 27.25 | 28.30 | 26402 | 7301.39 | 2.05% |
| 2026-03-11 | 28.79 | 28.00 | -0.85 | -2.95% | 27.80 | 28.85 | 33148 | 9339.13 | 2.58% |
| 2026-03-10 | 28.70 | 28.85 | 0.41 | 1.44% | 28.59 | 29.47 | 29312 | 8475.22 | 2.28% |
| 2026-03-09 | 28.36 | 28.44 | -0.41 | -1.42% | 27.60 | 28.57 | 21303 | 5977.84 | 1.66% |
| 2026-03-06 | 28.56 | 28.85 | 0.30 | 1.05% | 28.38 | 29.23 | 20061 | 5790.78 | 1.56% |
| 2026-03-05 | 28.37 | 28.55 | 0.71 | 2.55% | 27.87 | 29.10 | 27722 | 7888.09 | 2.15% |
| 2026-03-04 | 27.20 | 27.84 | 0.10 | 0.36% | 27.20 | 27.99 | 28683 | 7945.96 | 2.23% |
| 2026-03-03 | 29.10 | 27.74 | -1.36 | -4.67% | 27.50 | 29.39 | 43965 | 12540.99 | 3.42% |
| 2026-03-02 | 30.00 | 29.10 | -1.57 | -5.12% | 28.80 | 30.50 | 52744 | 15695.13 | 4.10% |
| 2026-02-27 | 30.46 | 30.67 | 0.27 | 0.89% | 29.95 | 30.80 | 30612 | 9322.47 | 2.38% |
| 2026-02-26 | 31.24 | 30.40 | -0.76 | -2.44% | 29.86 | 31.36 | 41940 | 12731.95 | 3.26% |
| 2026-02-25 | 30.95 | 31.16 | 0.21 | 0.68% | 30.32 | 31.18 | 33436 | 10295.71 | 2.60% |
| 2026-02-24 | 30.53 | 30.95 | 0.62 | 2.04% | 29.12 | 31.05 | 43836 | 13372.51 | 3.41% |
| 2026-02-13 | 30.91 | 30.33 | -0.62 | -2.00% | 30.03 | 30.96 | 37647 | 11520.06 | 2.93% |
| 2026-02-12 | 31.50 | 30.95 | -0.38 | -1.21% | 30.85 | 31.60 | 44434 | 13810.95 | 3.45% |
| 2026-02-11 | 31.16 | 31.33 | 0.03 | 0.10% | 30.52 | 31.74 | 44530 | 13858.44 | 3.46% |
| 2026-02-10 | 31.49 | 31.30 | -0.10 | -0.32% | 30.61 | 31.95 | 52748 | 16507.61 | 4.10% |
| 2026-02-09 | 32.39 | 31.40 | -0.61 | -1.91% | 30.39 | 32.90 | 75689 | 23698.03 | 5.88% |
| 2026-02-06 | 32.96 | 32.01 | -0.79 | -2.41% | 31.40 | 33.20 | 91012 | 29256.12 | 7.07% |
| 2026-02-05 | 31.08 | 32.80 | 1.72 | 5.53% | 31.08 | 33.74 | 116951 | 38254.44 | 9.09% |
| 2026-02-04 | 28.50 | 31.08 | 2.83 | 10.02% | 28.05 | 31.08 | 92731 | 28124.64 | 7.20% |
| 2026-02-03 | 27.87 | 28.25 | 0.83 | 3.03% | 27.30 | 28.48 | 44164 | 12373.76 | 3.43% |
| 2026-02-02 | 27.64 | 27.42 | -0.28 | -1.01% | 27.02 | 28.66 | 53751 | 14974.63 | 4.18% |
| 2026-01-30 | 27.80 | 27.70 | 0.11 | 0.40% | 26.61 | 28.00 | 75121 | 20454.39 | 5.84% |
| 2026-01-29 | 28.13 | 27.59 | -0.59 | -2.09% | 27.40 | 29.00 | 83432 | 23526.96 | 6.48% |
| 2026-01-28 | 27.66 | 28.18 | 0.29 | 1.04% | 27.40 | 28.39 | 68069 | 19012.16 | 5.29% |
| 2026-01-27 | 26.81 | 27.89 | 0.97 | 3.60% | 26.81 | 28.99 | 103931 | 29094.04 | 8.08% |
| 2026-01-26 | 27.01 | 26.92 | -0.12 | -0.44% | 26.17 | 28.35 | 98498 | 26527.79 | 7.65% |
| 2026-01-23 | 24.78 | 27.04 | 2.04 | 8.16% | 24.27 | 27.48 | 129964 | 33601.38 | 10.10% |
| 2026-01-22 | 23.21 | 25.00 | 1.79 | 7.71% | 22.88 | 25.53 | 138953 | 33995.51 | 10.80% |
| 2026-01-21 | 21.72 | 23.21 | 1.31 | 5.98% | 21.64 | 23.39 | 88042 | 20009.71 | 6.84% |
| 2026-01-20 | 22.15 | 21.90 | -0.24 | -1.08% | 21.45 | 22.24 | 53621 | 11669.73 | 4.17% |
| 2026-01-19 | 22.18 | 22.14 | -0.27 | -1.20% | 21.45 | 22.40 | 60628 | 13314.87 | 4.71% |
| 2026-01-16 | 22.80 | 22.41 | -0.29 | -1.28% | 21.97 | 23.21 | 90515 | 20246.47 | 7.03% |
| 2026-01-15 | 23.29 | 22.70 | -0.55 | -2.37% | 22.22 | 23.50 | 117294 | 26628.02 | 9.11% |
| 2026-01-14 | 22.51 | 23.25 | 0.57 | 2.51% | 22.12 | 23.29 | 125774 | 28588.88 | 9.77% |
| 2026-01-13 | 22.80 | 22.68 | -0.12 | -0.53% | 22.00 | 23.11 | 96634 | 21851.52 | 7.51% |
| 2026-01-12 | 21.85 | 22.80 | 0.89 | 4.06% | 21.61 | 23.25 | 158761 | 36010.14 | 12.34% |
| 2026-01-09 | 22.01 | 21.91 | -0.41 | -1.84% | 21.61 | 22.45 | 134841 | 29699.17 | 10.48% |
| 2026-01-08 | 24.00 | 22.32 | -0.21 | -0.93% | 21.90 | 24.29 | 235375 | 53353.51 | 18.29% |
| 2026-01-07 | 20.75 | 22.53 | 2.05 | 10.01% | 20.30 | 22.53 | 157781 | 34443.41 | 12.26% |
| 2026-01-06 | 20.90 | 20.48 | -0.47 | -2.24% | 20.30 | 21.10 | 103962 | 21485.12 | 8.08% |
| 2026-01-05 | 21.00 | 20.95 | -0.01 | -0.05% | 20.50 | 21.65 | 112225 | 23674.84 | 8.72% |
| 2025-12-31 | 21.64 | 20.96 | -0.64 | -2.96% | 20.75 | 22.16 | 114766 | 24199.56 | 8.92% |
| 2025-12-30 | 21.00 | 21.60 | 0.52 | 2.47% | 20.68 | 22.24 | 167044 | 35643.54 | 12.98% |
| 2025-12-29 | 22.72 | 21.08 | -1.29 | -5.77% | 20.89 | 23.48 | 207174 | 44995.58 | 16.10% |
| 2025-12-26 | 20.18 | 22.37 | 2.03 | 9.98% | 19.84 | 22.37 | 198813 | 42607.65 | 15.45% |
| 2025-12-25 | 21.50 | 20.34 | -1.54 | -7.04% | 20.29 | 22.00 | 219076 | 45579.41 | 17.02% |
| 2025-12-24 | 22.80 | 21.88 | -0.92 | -4.04% | 21.56 | 24.17 | 241223 | 54730.44 | 18.74% |
| 2025-12-23 | 23.50 | 22.80 | -1.51 | -6.21% | 22.20 | 24.43 | 224070 | 51198.26 | 17.41% |
| 2025-12-22 | 21.17 | 24.31 | 1.81 | 8.04% | 21.17 | 24.75 | 275453 | 65046.95 | 21.40% |
| 2025-12-19 | 21.93 | 22.50 | 0.88 | 4.07% | 20.62 | 23.78 | 329782 | 75700.27 | 25.62% |
| 2025-12-18 | 21.30 | 21.62 | 1.97 | 10.03% | 20.92 | 21.62 | 56310 | 12074.73 | 4.38% |
| 2025-12-17 | 18.11 | 19.65 | 1.79 | 10.02% | 16.34 | 19.65 | 269415 | 49072.54 | 20.93% |
| 2025-12-16 | 17.86 | 17.86 | 1.62 | 9.98% | 17.86 | 17.86 | 26211 | 4681.22 | 2.04% |
| 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% |
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。
