| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.03 | 5.77 | -0.37 | -6.03% | 5.70 | 6.12 | 826025 | 48347.64 | 16.21% | 5.00 |
| 2025-12-11 | 5.87 | 6.14 | 0.16 | 2.68% | 5.86 | 6.30 | 1175427 | 72030.48 | 23.07% | 22.00 |
| 2025-12-10 | 5.59 | 5.98 | 0.35 | 6.22% | 5.57 | 6.06 | 1103052 | 64498.66 | 21.65% | 23.00 |
| 2025-12-09 | 5.40 | 5.63 | 0.20 | 3.68% | 5.40 | 5.94 | 883922 | 50650.52 | 17.35% | 15.00 |
| 2025-12-08 | 5.29 | 5.43 | 0.15 | 2.84% | 5.25 | 5.49 | 318672 | 17169.11 | 6.25% | 0.00 |
| 2025-12-05 | 5.19 | 5.28 | 0.07 | 1.34% | 5.14 | 5.29 | 169135 | 8839.16 | 3.32% | 0.00 |
| 2025-12-04 | 5.32 | 5.21 | -0.11 | -2.07% | 5.20 | 5.40 | 227229 | 11976.45 | 4.46% | 0.00 |
| 2025-12-03 | 5.41 | 5.32 | 0.04 | 0.76% | 5.26 | 5.55 | 325863 | 17440.36 | 6.40% | 18.00 |
| 2025-12-02 | 5.32 | 5.28 | -0.04 | -0.75% | 5.23 | 5.32 | 133179 | 7019.74 | 2.61% | 0.00 |
| 2025-12-01 | 5.27 | 5.32 | 0.05 | 0.95% | 5.23 | 5.36 | 254057 | 13467.46 | 4.99% | 0.00 |
| 2025-11-28 | 5.19 | 5.27 | 0.10 | 1.93% | 5.14 | 5.31 | 235558 | 12330.55 | 4.62% | 0.00 |
| 2025-11-27 | 5.15 | 5.17 | 0.02 | 0.39% | 5.15 | 5.23 | 119778 | 6207.79 | 2.35% | 0.00 |
| 2025-11-26 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.28 | 147081 | 7656.01 | 2.89% | 0.00 |
| 2025-11-25 | 5.12 | 5.16 | 0.05 | 0.98% | 5.11 | 5.22 | 137058 | 7096.60 | 2.69% | 0.00 |
| 2025-11-24 | 5.06 | 5.11 | 0.07 | 1.39% | 5.02 | 5.14 | 131874 | 6689.86 | 2.59% | 0.00 |
| 2025-11-21 | 5.13 | 5.04 | -0.13 | -2.51% | 5.01 | 5.21 | 214574 | 10925.37 | 4.21% | 0.00 |
| 2025-11-20 | 5.35 | 5.17 | -0.16 | -3.00% | 5.15 | 5.35 | 255057 | 13327.29 | 5.01% | 151.00 |
| 2025-11-19 | 5.29 | 5.33 | 0.05 | 0.95% | 5.17 | 5.41 | 327314 | 17353.71 | 6.42% | 2.00 |
| 2025-11-18 | 5.33 | 5.28 | -0.08 | -1.49% | 5.26 | 5.36 | 130579 | 6909.72 | 2.56% | 0.00 |
| 2025-11-17 | 5.33 | 5.36 | 0.01 | 0.19% | 5.30 | 5.39 | 135083 | 7230.28 | 2.65% | 0.00 |
| 2025-11-14 | 5.38 | 5.35 | -0.08 | -1.47% | 5.35 | 5.46 | 174392 | 9398.28 | 3.42% | 10.00 |
| 2025-11-13 | 5.38 | 5.43 | 0.02 | 0.37% | 5.31 | 5.50 | 240966 | 13040.59 | 4.73% | 0.00 |
| 2025-11-12 | 5.45 | 5.41 | -0.05 | -0.92% | 5.36 | 5.47 | 263379 | 14256.63 | 5.17% | 0.00 |
| 2025-11-11 | 5.36 | 5.46 | 0.10 | 1.87% | 5.33 | 5.49 | 283936 | 15356.83 | 5.57% | 0.00 |
| 2025-11-10 | 5.34 | 5.36 | 0.02 | 0.37% | 5.28 | 5.39 | 203703 | 10871.49 | 4.00% | 0.00 |
| 2025-11-07 | 5.34 | 5.34 | -0.03 | -0.56% | 5.30 | 5.42 | 209444 | 11192.00 | 4.11% | 0.00 |
| 2025-11-06 | 5.30 | 5.37 | 0.08 | 1.51% | 5.23 | 5.47 | 308182 | 16480.98 | 6.05% | 0.00 |
| 2025-11-05 | 5.14 | 5.29 | 0.14 | 2.72% | 5.11 | 5.32 | 299088 | 15683.91 | 5.87% | 0.00 |
| 2025-11-04 | 5.08 | 5.15 | 0.06 | 1.18% | 5.06 | 5.17 | 215939 | 11106.11 | 4.24% | 0.00 |
| 2025-11-03 | 5.07 | 5.09 | 0.03 | 0.59% | 5.03 | 5.10 | 141797 | 7190.93 | 2.78% | 0.00 |
| 2025-10-31 | 5.00 | 5.06 | 0.05 | 1.00% | 4.99 | 5.09 | 148487 | 7495.78 | 2.91% | 1.00 |
| 2025-10-30 | 5.10 | 5.01 | -0.09 | -1.76% | 5.00 | 5.11 | 132557 | 6685.99 | 2.60% | 0.00 |
| 2025-10-29 | 5.06 | 5.10 | 0.02 | 0.39% | 5.03 | 5.10 | 131757 | 6672.16 | 2.59% | 0.00 |
| 2025-10-28 | 5.04 | 5.08 | 0.05 | 0.99% | 5.04 | 5.15 | 171991 | 8757.69 | 3.38% | 0.00 |
| 2025-10-27 | 5.03 | 5.03 | 0.01 | 0.20% | 4.97 | 5.04 | 120565 | 6046.13 | 2.37% | 0.00 |
| 2025-10-24 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.04 | 94038 | 4719.14 | 1.85% | 1.00 |
| 2025-10-23 | 5.01 | 5.01 | -0.01 | -0.20% | 4.95 | 5.03 | 106482 | 5300.31 | 2.09% | 0.00 |
| 2025-10-22 | 5.06 | 5.02 | -0.06 | -1.18% | 5.00 | 5.08 | 167782 | 8442.96 | 3.29% | 0.00 |
| 2025-10-21 | 4.84 | 5.08 | 0.24 | 4.96% | 4.82 | 5.12 | 390325 | 19720.98 | 7.66% | 37.00 |
| 2025-10-20 | 4.81 | 4.84 | 0.09 | 1.89% | 4.81 | 4.86 | 103518 | 5002.96 | 2.03% | 1.00 |
| 2025-10-17 | 4.88 | 4.75 | -0.15 | -3.06% | 4.75 | 4.91 | 143820 | 6938.57 | 2.82% | 0.00 |
| 2025-10-16 | 4.95 | 4.90 | -0.07 | -1.41% | 4.88 | 4.97 | 111683 | 5491.10 | 2.19% | 0.00 |
| 2025-10-15 | 4.85 | 4.97 | 0.12 | 2.47% | 4.84 | 4.97 | 152755 | 7496.99 | 3.00% | 0.00 |
| 2025-10-14 | 4.92 | 4.85 | -0.07 | -1.42% | 4.83 | 4.99 | 154514 | 7578.42 | 3.03% | 0.00 |
| 2025-10-13 | 4.85 | 4.92 | -0.08 | -1.60% | 4.70 | 4.94 | 157719 | 7666.83 | 3.10% | 0.00 |
| 2025-10-10 | 4.94 | 5.00 | 0.04 | 0.81% | 4.93 | 5.07 | 182247 | 9137.79 | 3.58% | 0.00 |
| 2025-10-09 | 4.94 | 4.96 | 0.01 | 0.20% | 4.92 | 4.99 | 143974 | 7138.62 | 2.83% | 0.00 |
| 2025-09-30 | 4.99 | 4.95 | -0.04 | -0.80% | 4.94 | 5.02 | 138088 | 6865.29 | 2.71% | 0.00 |
| 2025-09-29 | 4.95 | 4.99 | 0.04 | 0.81% | 4.87 | 5.00 | 142695 | 7070.30 | 2.80% | 0.00 |
| 2025-09-26 | 4.91 | 4.95 | 0.03 | 0.61% | 4.86 | 5.05 | 190290 | 9458.06 | 3.73% | 2.00 |
| 2025-09-25 | 5.01 | 4.92 | -0.11 | -2.19% | 4.92 | 5.05 | 151700 | 7548.85 | 2.98% | 1.00 |
| 2025-09-24 | 4.99 | 5.03 | 0.03 | 0.60% | 4.94 | 5.03 | 174353 | 8711.68 | 3.42% | 4.00 |
| 2025-09-23 | 5.03 | 5.00 | -0.06 | -1.19% | 4.87 | 5.06 | 221998 | 10975.11 | 4.36% | 1.00 |
| 2025-09-22 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.15 | 154042 | 7793.26 | 3.02% | 0.00 |
| 2025-09-19 | 5.22 | 5.08 | -0.15 | -2.87% | 5.06 | 5.24 | 236676 | 12086.18 | 4.64% | 0.00 |
| 2025-09-18 | 5.34 | 5.23 | -0.11 | -2.06% | 5.17 | 5.42 | 281088 | 14908.32 | 5.52% | 0.00 |
| 2025-09-17 | 5.30 | 5.34 | 0.04 | 0.75% | 5.26 | 5.37 | 257502 | 13726.14 | 5.05% | 20.00 |
| 2025-09-16 | 5.17 | 5.30 | 0.14 | 2.71% | 5.14 | 5.30 | 311656 | 16342.57 | 6.17% | 0.00 |
| 2025-09-15 | 5.16 | 5.16 | 0.01 | 0.19% | 5.14 | 5.21 | 165229 | 8548.75 | 3.27% | 0.00 |
| 2025-09-12 | 5.20 | 5.15 | -0.06 | -1.15% | 5.14 | 5.23 | 190035 | 9833.08 | 3.76% | 0.00 |
| 2025-09-11 | 5.15 | 5.21 | 0.07 | 1.36% | 5.04 | 5.21 | 229508 | 11795.01 | 4.54% | 0.00 |
| 2025-09-10 | 5.16 | 5.14 | 0.01 | 0.19% | 5.12 | 5.21 | 171771 | 8855.62 | 3.40% | 0.00 |
| 2025-09-09 | 5.22 | 5.13 | -0.09 | -1.72% | 5.11 | 5.22 | 195825 | 10097.45 | 3.88% | 0.00 |
| 2025-09-08 | 5.17 | 5.22 | 0.04 | 0.77% | 5.14 | 5.24 | 189321 | 9835.71 | 3.75% | 0.00 |
| 2025-09-05 | 5.09 | 5.18 | 0.09 | 1.77% | 5.08 | 5.18 | 207075 | 10636.66 | 4.10% | 0.00 |
| 2025-09-04 | 5.09 | 5.09 | -0.01 | -0.20% | 5.02 | 5.19 | 262119 | 13438.76 | 5.19% | 29.00 |
| 2025-09-03 | 5.29 | 5.10 | -0.19 | -3.59% | 5.06 | 5.33 | 246897 | 12804.10 | 4.89% | 0.00 |
| 2025-09-02 | 5.31 | 5.29 | -0.02 | -0.38% | 5.12 | 5.35 | 405748 | 21266.63 | 8.03% | 0.00 |
| 2025-09-01 | 5.32 | 5.31 | -0.03 | -0.56% | 5.27 | 5.38 | 288636 | 15344.87 | 5.71% | 0.00 |
| 2025-08-29 | 5.44 | 5.34 | -0.12 | -2.20% | 5.33 | 5.45 | 289567 | 15532.48 | 5.73% | 0.00 |
| 2025-08-28 | 5.58 | 5.46 | -0.13 | -2.33% | 5.26 | 5.61 | 573487 | 31123.01 | 11.35% | 0.00 |
| 2025-08-27 | 5.85 | 5.59 | -0.27 | -4.61% | 5.59 | 5.88 | 459899 | 26420.67 | 9.10% | 0.00 |
| 2025-08-26 | 5.93 | 5.86 | -0.14 | -2.33% | 5.83 | 6.01 | 483962 | 28534.52 | 9.58% | 0.00 |
| 2025-08-25 | 5.83 | 6.00 | 0.29 | 5.08% | 5.83 | 6.25 | 955052 | 57685.00 | 18.91% | 24.00 |
| 2025-08-22 | 5.80 | 5.71 | -0.09 | -1.55% | 5.66 | 5.80 | 448453 | 25639.37 | 8.88% | 11.00 |
| 2025-08-21 | 6.08 | 5.80 | -0.17 | -2.85% | 5.76 | 6.08 | 559837 | 32771.34 | 11.08% | 20.00 |
| 2025-08-20 | 5.76 | 5.97 | 0.11 | 1.88% | 5.65 | 6.09 | 891026 | 52492.73 | 17.64% | 1.00 |
| 2025-08-19 | 5.64 | 5.86 | 0.18 | 3.17% | 5.56 | 5.90 | 1114266 | 64476.17 | 22.06% | 2.00 |
| 2025-08-18 | 5.29 | 5.68 | 0.47 | 9.02% | 5.29 | 5.98 | 1389717 | 79361.79 | 27.51% | 3.00 |
| 2025-08-15 | 5.14 | 5.21 | 0.05 | 0.97% | 5.13 | 5.26 | 206661 | 10772.74 | 4.09% | 0.00 |
鹏翎股份(300375)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。
