| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-08 | 13.02 | 13.02 | 0.04 | 0.31% | 12.81 | 13.23 | 32025 | 4165.58 | 2.49% |
| 2025-08-07 | 13.18 | 12.98 | -0.10 | -0.76% | 12.98 | 13.18 | 24401 | 3182.50 | 1.90% |
| 2025-08-06 | 13.05 | 13.08 | 0.06 | 0.46% | 12.93 | 13.20 | 28151 | 3683.31 | 2.19% |
| 2025-08-05 | 12.99 | 13.02 | 0.22 | 1.72% | 12.86 | 13.08 | 28634 | 3716.16 | 2.22% |
| 2025-08-04 | 12.87 | 12.80 | -0.04 | -0.31% | 12.60 | 12.94 | 21654 | 2783.07 | 1.68% |
| 2025-08-01 | 12.81 | 12.84 | 0.04 | 0.31% | 12.66 | 12.93 | 24753 | 3175.36 | 1.92% |
| 2025-07-31 | 12.91 | 12.80 | -0.05 | -0.39% | 12.73 | 12.91 | 23587 | 3021.25 | 1.83% |
| 2025-07-30 | 12.97 | 12.85 | -0.10 | -0.77% | 12.75 | 13.10 | 26308 | 3387.53 | 2.04% |
| 2025-07-29 | 13.50 | 12.95 | -0.46 | -3.43% | 12.87 | 13.56 | 47451 | 6201.77 | 3.69% |
| 2025-07-28 | 13.31 | 13.41 | 0.31 | 2.37% | 13.15 | 13.47 | 42768 | 5686.04 | 3.32% |
| 2025-07-25 | 12.90 | 13.10 | 0.22 | 1.71% | 12.78 | 13.30 | 43076 | 5607.69 | 3.35% |
| 2025-07-24 | 12.82 | 12.88 | -0.18 | -1.38% | 12.79 | 13.08 | 38384 | 4959.58 | 2.98% |
| 2025-07-23 | 13.25 | 13.06 | -0.12 | -0.91% | 13.02 | 13.30 | 28415 | 3733.00 | 2.21% |
| 2025-07-22 | 13.41 | 13.18 | -0.23 | -1.72% | 13.16 | 13.50 | 40154 | 5336.10 | 3.12% |
| 2025-07-21 | 13.32 | 13.41 | 0.08 | 0.60% | 13.25 | 13.70 | 43906 | 5925.59 | 3.41% |
| 2025-07-18 | 13.50 | 13.33 | -0.03 | -0.22% | 13.28 | 13.50 | 23053 | 3080.16 | 1.79% |
| 2025-07-17 | 13.52 | 13.36 | -0.10 | -0.74% | 13.28 | 13.60 | 20705 | 2779.48 | 1.61% |
| 2025-07-16 | 13.24 | 13.46 | 0.19 | 1.43% | 13.11 | 13.55 | 29206 | 3915.86 | 2.27% |
| 2025-07-15 | 13.32 | 13.27 | -0.04 | -0.30% | 12.90 | 13.32 | 34714 | 4560.87 | 2.70% |
| 2025-07-14 | 13.46 | 13.31 | -0.15 | -1.11% | 13.13 | 13.46 | 34683 | 4602.07 | 2.69% |
| 2025-07-11 | 13.46 | 13.46 | 0.06 | 0.45% | 13.30 | 13.68 | 46884 | 6321.79 | 3.64% |
| 2025-07-10 | 13.41 | 13.40 | 0.03 | 0.22% | 13.14 | 13.43 | 32148 | 4269.94 | 2.50% |
| 2025-07-09 | 13.35 | 13.37 | 0.10 | 0.75% | 13.26 | 13.49 | 24179 | 3234.49 | 1.88% |
| 2025-07-08 | 13.49 | 13.27 | -0.22 | -1.63% | 13.24 | 13.70 | 32546 | 4360.78 | 2.53% |
| 2025-07-07 | 13.23 | 13.49 | 0.32 | 2.43% | 13.23 | 13.74 | 30912 | 4167.51 | 2.40% |
| 2025-07-04 | 13.48 | 13.17 | -0.25 | -1.86% | 13.16 | 13.48 | 16988 | 2255.44 | 1.32% |
| 2025-07-03 | 13.36 | 13.42 | 0.06 | 0.45% | 13.29 | 13.56 | 16329 | 2192.56 | 1.27% |
| 2025-07-02 | 13.64 | 13.36 | -0.07 | -0.52% | 13.28 | 13.64 | 18087 | 2417.53 | 1.41% |
| 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% |
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。
