| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 14.30 | 14.70 | 0.21 | 1.45% | 14.10 | 14.88 | 117603 | 17169.56 | 8.89% |
| 2025-03-03 | 13.13 | 14.49 | 1.32 | 10.02% | 13.06 | 14.49 | 63034 | 8842.57 | 4.76% |
| 2025-02-28 | 13.28 | 13.17 | -0.17 | -1.27% | 13.12 | 13.52 | 61320 | 8163.08 | 4.63% |
| 2025-02-27 | 13.24 | 13.34 | 0.11 | 0.83% | 12.80 | 13.47 | 56397 | 7425.84 | 4.26% |
| 2025-02-26 | 12.76 | 13.23 | 0.48 | 3.76% | 12.73 | 13.23 | 55882 | 7272.87 | 4.22% |
| 2025-02-25 | 12.54 | 12.75 | 0.14 | 1.11% | 12.42 | 13.14 | 53809 | 6889.46 | 4.07% |
| 2025-02-24 | 11.84 | 12.61 | 0.74 | 6.23% | 11.72 | 12.72 | 74794 | 9264.62 | 5.65% |
| 2025-02-21 | 11.75 | 11.87 | 0.09 | 0.76% | 11.61 | 11.93 | 36879 | 4348.82 | 2.79% |
| 2025-02-20 | 11.98 | 11.78 | -0.07 | -0.59% | 11.60 | 11.98 | 32372 | 3798.22 | 2.45% |
| 2025-02-19 | 11.69 | 11.85 | 0.22 | 1.89% | 11.60 | 11.85 | 31523 | 3707.39 | 2.38% |
| 2025-02-18 | 11.87 | 11.63 | -0.31 | -2.60% | 11.54 | 11.95 | 51033 | 5972.61 | 3.86% |
| 2025-02-17 | 11.35 | 11.94 | 0.71 | 6.32% | 11.35 | 12.10 | 81453 | 9588.72 | 6.16% |
| 2025-02-14 | 11.19 | 11.23 | 0.05 | 0.45% | 11.08 | 11.30 | 34744 | 3883.84 | 2.63% |
| 2025-02-13 | 11.34 | 11.18 | -0.21 | -1.84% | 11.13 | 11.45 | 44987 | 5061.35 | 3.40% |
| 2025-02-12 | 11.47 | 11.39 | 0.06 | 0.53% | 11.28 | 11.66 | 50998 | 5818.39 | 3.85% |
| 2025-02-11 | 11.58 | 11.33 | -0.19 | -1.65% | 11.30 | 11.68 | 52374 | 5987.30 | 3.96% |
| 2025-02-10 | 11.28 | 11.52 | 0.18 | 1.59% | 11.28 | 11.69 | 61750 | 7093.96 | 4.67% |
| 2025-02-07 | 11.45 | 11.34 | -0.11 | -0.96% | 11.13 | 11.55 | 54038 | 6167.19 | 4.08% |
| 2025-02-06 | 11.35 | 11.45 | 0.10 | 0.88% | 11.05 | 11.47 | 55718 | 6297.24 | 4.21% |
| 2025-02-05 | 11.62 | 11.35 | 0.01 | 0.09% | 11.11 | 11.69 | 52199 | 5882.94 | 3.94% |
| 2025-01-27 | 11.60 | 11.34 | -0.28 | -2.41% | 11.23 | 11.72 | 85606 | 9792.68 | 6.47% |
| 2025-01-24 | 10.47 | 11.62 | 0.64 | 5.83% | 10.47 | 11.90 | 216936 | 24453.53 | 16.39% |
| 2025-01-23 | 10.61 | 10.98 | 0.60 | 5.78% | 10.60 | 11.42 | 178754 | 20028.76 | 13.51% |
| 2025-01-22 | 10.58 | 10.38 | -0.17 | -1.61% | 10.21 | 10.61 | 55132 | 5731.26 | 4.17% |
| 2025-01-21 | 10.43 | 10.55 | 0.12 | 1.15% | 10.16 | 10.73 | 113737 | 11902.55 | 8.59% |
| 2025-01-20 | 9.78 | 10.43 | 0.14 | 1.36% | 9.65 | 10.88 | 191653 | 19542.21 | 14.48% |
| 2025-01-17 | 10.98 | 10.29 | -1.14 | -9.97% | 10.29 | 10.98 | 222013 | 23180.54 | 16.78% |
| 2025-01-16 | 11.63 | 11.43 | -0.58 | -4.83% | 10.92 | 12.00 | 309627 | 35487.50 | 23.40% |
| 2025-01-15 | 12.01 | 12.01 | 1.09 | 9.98% | 12.01 | 12.01 | 44785 | 5378.68 | 3.38% |
| 2025-01-14 | 10.92 | 10.92 | 0.99 | 9.97% | 10.74 | 10.92 | 72616 | 7928.90 | 5.49% |
| 2025-01-13 | 9.81 | 9.93 | 0.05 | 0.51% | 9.55 | 10.20 | 26577 | 2631.17 | 2.01% |
| 2025-01-10 | 10.23 | 9.88 | -0.35 | -3.42% | 9.81 | 10.27 | 27120 | 2731.21 | 2.05% |
| 2025-01-09 | 9.96 | 10.23 | 0.27 | 2.71% | 9.72 | 10.27 | 23307 | 2362.21 | 1.76% |
| 2025-01-08 | 10.00 | 9.96 | -0.04 | -0.40% | 9.63 | 10.07 | 27411 | 2706.06 | 2.07% |
| 2025-01-07 | 9.77 | 10.00 | 0.40 | 4.17% | 9.55 | 10.04 | 40630 | 3972.42 | 3.07% |
| 2025-01-06 | 10.26 | 9.60 | -0.85 | -8.13% | 9.41 | 10.26 | 66964 | 6452.78 | 5.06% |
| 2025-01-03 | 10.98 | 10.45 | -0.53 | -4.83% | 10.20 | 11.04 | 38196 | 4001.79 | 2.89% |
| 2025-01-02 | 11.01 | 10.98 | 0.01 | 0.09% | 10.86 | 11.45 | 32608 | 3614.44 | 2.46% |
| 2024-12-31 | 11.25 | 10.97 | -0.21 | -1.88% | 10.81 | 11.29 | 27405 | 3017.18 | 2.07% |
| 2024-12-30 | 11.64 | 11.18 | -0.38 | -3.29% | 10.81 | 11.64 | 48212 | 5375.29 | 3.64% |
| 2024-12-27 | 10.89 | 11.56 | 0.67 | 6.15% | 10.85 | 11.64 | 60217 | 6854.52 | 4.55% |
| 2024-12-26 | 10.81 | 10.89 | 0.05 | 0.46% | 10.57 | 11.07 | 36129 | 3943.85 | 2.73% |
| 2024-12-25 | 11.08 | 10.84 | -0.25 | -2.25% | 10.15 | 11.19 | 64429 | 6856.58 | 4.87% |
| 2024-12-24 | 11.60 | 11.09 | -0.81 | -6.81% | 11.00 | 11.91 | 86022 | 9756.49 | 6.50% |
| 2024-12-23 | 11.66 | 11.90 | 0.18 | 1.54% | 11.62 | 12.50 | 100659 | 12243.31 | 7.61% |
| 2024-12-20 | 12.47 | 11.72 | -0.55 | -4.48% | 11.70 | 12.50 | 66406 | 7936.29 | 5.02% |
| 2024-12-19 | 12.34 | 12.27 | 0.08 | 0.66% | 11.80 | 12.48 | 52447 | 6364.73 | 3.96% |
| 2024-12-18 | 12.14 | 12.19 | 0.26 | 2.18% | 11.51 | 12.45 | 79113 | 9537.92 | 5.98% |
| 2024-12-17 | 12.99 | 11.93 | -1.24 | -9.42% | 11.90 | 13.08 | 150300 | 18685.78 | 11.36% |
| 2024-12-16 | 12.44 | 13.17 | 0.90 | 7.33% | 12.26 | 13.43 | 161598 | 20972.20 | 12.21% |
| 2024-12-13 | 12.24 | 12.27 | 0.05 | 0.41% | 12.00 | 13.10 | 146737 | 18299.96 | 11.09% |
| 2024-12-12 | 12.10 | 12.22 | -0.06 | -0.49% | 11.41 | 12.36 | 151675 | 17971.21 | 11.46% |
| 2024-12-11 | 11.90 | 12.28 | 0.38 | 3.19% | 11.85 | 12.43 | 132940 | 16060.52 | 10.05% |
| 2024-12-10 | 12.00 | 11.90 | 0.17 | 1.45% | 11.81 | 12.50 | 209911 | 25472.18 | 15.86% |
| 2024-12-09 | 10.80 | 11.73 | 1.07 | 10.04% | 10.79 | 11.73 | 213747 | 24591.80 | 16.15% |
| 2024-12-06 | 10.73 | 10.66 | -0.06 | -0.56% | 10.47 | 10.82 | 63291 | 6699.54 | 4.78% |
| 2024-12-05 | 10.60 | 10.72 | 0.09 | 0.85% | 10.40 | 10.95 | 46618 | 4965.63 | 3.52% |
| 2024-12-04 | 10.88 | 10.63 | -0.28 | -2.57% | 10.52 | 10.99 | 43158 | 4644.29 | 3.26% |
| 2024-12-03 | 11.06 | 10.91 | -0.29 | -2.59% | 10.66 | 11.14 | 83819 | 9123.16 | 6.33% |
| 2024-12-02 | 10.46 | 11.20 | 0.75 | 7.18% | 10.25 | 11.50 | 134496 | 14731.39 | 10.16% |
| 2024-11-29 | 10.33 | 10.45 | 0.12 | 1.16% | 10.20 | 10.50 | 38993 | 4055.97 | 2.95% |
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。
