| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.89 | 4.80 | -0.17 | -3.42% | 4.75 | 5.00 | 295415 | 14318.19 | 5.85% | 0.00 |
| 2025-04-02 | 4.96 | 4.97 | 0.00 | 0.00% | 4.88 | 5.07 | 196329 | 9798.69 | 3.89% | 0.00 |
| 2025-04-01 | 5.05 | 4.97 | -0.06 | -1.19% | 4.94 | 5.10 | 231885 | 11629.41 | 4.59% | 0.00 |
| 2025-03-31 | 5.06 | 5.03 | -0.02 | -0.40% | 4.84 | 5.15 | 358527 | 17802.43 | 7.10% | 0.00 |
| 2025-03-28 | 5.14 | 5.05 | -0.07 | -1.37% | 5.04 | 5.20 | 247673 | 12634.74 | 4.90% | 3.00 |
| 2025-03-27 | 5.22 | 5.12 | -0.15 | -2.85% | 5.05 | 5.27 | 344578 | 17713.71 | 6.82% | 0.00 |
| 2025-03-26 | 5.07 | 5.27 | 0.20 | 3.94% | 5.05 | 5.40 | 465430 | 24451.02 | 9.21% | 6.00 |
| 2025-03-25 | 5.11 | 5.07 | -0.05 | -0.98% | 4.98 | 5.17 | 264128 | 13402.43 | 5.23% | 0.00 |
| 2025-03-24 | 5.28 | 5.12 | -0.17 | -3.21% | 4.98 | 5.29 | 358909 | 18371.17 | 7.11% | 0.00 |
| 2025-03-21 | 5.43 | 5.29 | -0.18 | -3.29% | 5.24 | 5.43 | 426485 | 22688.83 | 8.44% | 0.00 |
| 2025-03-20 | 5.35 | 5.47 | 0.12 | 2.24% | 5.33 | 5.56 | 605867 | 33012.10 | 11.99% | 208.00 |
| 2025-03-19 | 5.37 | 5.35 | 0.05 | 0.94% | 5.32 | 5.56 | 747739 | 40542.40 | 14.80% | 20.00 |
| 2025-03-18 | 5.20 | 5.30 | 0.09 | 1.73% | 5.17 | 5.33 | 339325 | 17816.79 | 6.72% | 0.00 |
| 2025-03-17 | 5.19 | 5.21 | 0.03 | 0.58% | 5.13 | 5.24 | 320027 | 16616.59 | 6.34% | 6.00 |
| 2025-03-14 | 5.07 | 5.18 | 0.09 | 1.77% | 5.01 | 5.18 | 253095 | 12942.18 | 5.01% | 50.00 |
| 2025-03-13 | 5.18 | 5.09 | -0.10 | -1.93% | 5.00 | 5.20 | 266890 | 13559.45 | 5.28% | 0.00 |
| 2025-03-12 | 5.13 | 5.19 | 0.09 | 1.76% | 5.10 | 5.20 | 287115 | 14814.54 | 5.68% | 16.00 |
| 2025-03-11 | 5.05 | 5.10 | -0.01 | -0.20% | 5.01 | 5.12 | 204766 | 10366.65 | 4.05% | 20.00 |
| 2025-03-10 | 5.08 | 5.11 | 0.04 | 0.79% | 5.07 | 5.17 | 246785 | 12640.39 | 4.89% | 0.00 |
| 2025-03-07 | 5.03 | 5.07 | 0.01 | 0.20% | 5.01 | 5.13 | 237047 | 12021.76 | 4.69% | 0.00 |
| 2025-03-06 | 5.00 | 5.06 | 0.06 | 1.20% | 5.00 | 5.09 | 241878 | 12232.49 | 4.79% | 0.00 |
| 2025-03-05 | 4.98 | 5.00 | 0.01 | 0.20% | 4.90 | 5.02 | 241700 | 11993.57 | 4.79% | 0.00 |
| 2025-03-04 | 4.86 | 4.99 | 0.02 | 0.40% | 4.84 | 5.03 | 342480 | 17028.24 | 6.78% | 7.00 |
| 2025-03-03 | 4.96 | 4.97 | 0.06 | 1.22% | 4.90 | 5.14 | 501103 | 24973.34 | 9.92% | 0.00 |
| 2025-02-28 | 5.30 | 4.91 | -0.21 | -4.10% | 4.89 | 5.68 | 789384 | 41224.57 | 15.63% | 0.00 |
| 2025-02-27 | 5.17 | 5.12 | -0.02 | -0.39% | 5.02 | 5.26 | 292103 | 14977.07 | 5.78% | 0.00 |
| 2025-02-26 | 5.12 | 5.14 | 0.06 | 1.18% | 5.09 | 5.19 | 322584 | 16596.50 | 6.39% | 0.00 |
| 2025-02-25 | 4.97 | 5.08 | 0.05 | 0.99% | 4.93 | 5.15 | 276695 | 14022.04 | 5.48% | 20.00 |
| 2025-02-24 | 4.92 | 5.03 | 0.09 | 1.82% | 4.89 | 5.08 | 275722 | 13769.48 | 5.46% | 0.00 |
| 2025-02-21 | 5.00 | 4.94 | -0.05 | -1.00% | 4.88 | 5.01 | 201915 | 9948.03 | 4.00% | 10.00 |
| 2025-02-20 | 4.97 | 4.99 | 0.03 | 0.60% | 4.90 | 4.99 | 206324 | 10214.70 | 4.08% | 0.00 |
| 2025-02-19 | 4.77 | 4.96 | 0.20 | 4.20% | 4.75 | 4.96 | 270917 | 13279.37 | 5.36% | 15.00 |
| 2025-02-18 | 4.85 | 4.76 | -0.11 | -2.26% | 4.75 | 4.90 | 172965 | 8362.42 | 3.42% | 0.00 |
| 2025-02-17 | 4.83 | 4.87 | 0.05 | 1.04% | 4.81 | 4.89 | 156820 | 7605.35 | 3.10% | 20.00 |
| 2025-02-14 | 4.83 | 4.82 | 0.00 | 0.00% | 4.81 | 4.90 | 124154 | 6033.62 | 2.46% | 0.00 |
| 2025-02-13 | 4.91 | 4.82 | -0.10 | -2.03% | 4.81 | 4.93 | 146827 | 7130.29 | 2.91% | 0.00 |
| 2025-02-12 | 4.93 | 4.92 | 0.01 | 0.20% | 4.88 | 4.93 | 129590 | 6363.01 | 2.57% | 50.00 |
| 2025-02-11 | 4.97 | 4.91 | -0.07 | -1.41% | 4.89 | 4.98 | 146225 | 7189.56 | 2.89% | 0.00 |
| 2025-02-10 | 4.97 | 4.98 | -0.01 | -0.20% | 4.92 | 5.01 | 196821 | 9742.08 | 3.90% | 0.00 |
| 2025-02-07 | 4.94 | 4.99 | 0.10 | 2.04% | 4.91 | 5.10 | 302427 | 15136.54 | 5.99% | 0.00 |
| 2025-02-06 | 4.75 | 4.89 | 0.13 | 2.73% | 4.74 | 4.89 | 176021 | 8488.32 | 3.48% | 0.00 |
| 2025-02-05 | 4.78 | 4.76 | -0.01 | -0.21% | 4.74 | 4.82 | 113728 | 5438.76 | 2.25% | 0.00 |
| 2025-01-27 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.88 | 120340 | 5803.97 | 2.38% | 0.00 |
| 2025-01-24 | 4.75 | 4.81 | 0.04 | 0.84% | 4.73 | 4.83 | 128172 | 6139.81 | 2.54% | 0.00 |
| 2025-01-23 | 4.85 | 4.77 | -0.02 | -0.42% | 4.75 | 4.92 | 172214 | 8344.31 | 3.41% | 0.00 |
| 2025-01-22 | 4.73 | 4.79 | -0.01 | -0.21% | 4.70 | 4.84 | 177740 | 8501.07 | 3.52% | 0.00 |
| 2025-01-21 | 4.80 | 4.80 | 0.12 | 2.56% | 4.70 | 4.84 | 274772 | 13116.44 | 5.44% | 0.00 |
| 2025-01-20 | 4.59 | 4.68 | 0.12 | 2.63% | 4.55 | 4.69 | 193759 | 9008.96 | 3.84% | 0.00 |
| 2025-01-17 | 4.49 | 4.56 | 0.03 | 0.66% | 4.46 | 4.58 | 152263 | 6884.17 | 3.01% | 0.00 |
| 2025-01-16 | 4.51 | 4.53 | 0.02 | 0.44% | 4.47 | 4.61 | 136321 | 6187.25 | 2.70% | 0.00 |
| 2025-01-15 | 4.50 | 4.51 | -0.01 | -0.22% | 4.47 | 4.58 | 126122 | 5696.00 | 2.50% | 0.00 |
| 2025-01-14 | 4.29 | 4.52 | 0.24 | 5.61% | 4.29 | 4.53 | 171580 | 7626.28 | 3.40% | 0.00 |
| 2025-01-13 | 4.18 | 4.28 | 0.04 | 0.94% | 4.12 | 4.32 | 112913 | 4788.07 | 2.24% | 0.00 |
| 2025-01-10 | 4.35 | 4.24 | -0.14 | -3.20% | 4.24 | 4.44 | 145932 | 6366.37 | 2.89% | 0.00 |
| 2025-01-09 | 4.29 | 4.38 | 0.05 | 1.15% | 4.28 | 4.41 | 158176 | 6902.35 | 3.13% | 0.00 |
| 2025-01-08 | 4.38 | 4.33 | -0.06 | -1.37% | 4.18 | 4.39 | 147607 | 6354.15 | 2.92% | 0.00 |
| 2025-01-07 | 4.27 | 4.39 | 0.08 | 1.86% | 4.27 | 4.39 | 134546 | 5838.98 | 2.66% | 0.00 |
| 2025-01-06 | 4.26 | 4.31 | 0.03 | 0.70% | 4.14 | 4.35 | 149407 | 6366.56 | 2.96% | 0.00 |
| 2025-01-03 | 4.51 | 4.28 | -0.22 | -4.89% | 4.27 | 4.52 | 205332 | 8945.56 | 4.07% | 0.00 |
| 2025-01-02 | 4.60 | 4.50 | -0.11 | -2.39% | 4.41 | 4.66 | 169226 | 7686.02 | 3.35% | 0.00 |
| 2024-12-31 | 4.80 | 4.61 | -0.16 | -3.35% | 4.59 | 4.81 | 188568 | 8834.23 | 3.73% | 154.00 |
| 2024-12-30 | 4.82 | 4.77 | -0.08 | -1.65% | 4.69 | 4.85 | 135117 | 6454.45 | 2.67% | 0.00 |
| 2024-12-27 | 4.82 | 4.85 | 0.03 | 0.62% | 4.80 | 4.90 | 152201 | 7399.87 | 3.01% | 0.00 |
| 2024-12-26 | 4.70 | 4.82 | 0.12 | 2.55% | 4.66 | 4.89 | 225804 | 10877.69 | 4.47% | 8.00 |
| 2024-12-25 | 4.80 | 4.70 | -0.12 | -2.49% | 4.62 | 4.83 | 219464 | 10331.88 | 4.34% | 5.00 |
| 2024-12-24 | 4.82 | 4.82 | 0.07 | 1.47% | 4.68 | 4.87 | 292188 | 13979.14 | 5.78% | 0.00 |
| 2024-12-23 | 5.08 | 4.75 | -0.32 | -6.31% | 4.71 | 5.10 | 402384 | 19587.89 | 7.97% | 0.00 |
| 2024-12-20 | 4.89 | 5.07 | 0.16 | 3.26% | 4.87 | 5.13 | 244180 | 12268.37 | 4.83% | 0.00 |
| 2024-12-19 | 4.85 | 4.91 | 0.00 | 0.00% | 4.80 | 4.93 | 178008 | 8658.23 | 3.52% | 0.00 |
| 2024-12-18 | 4.91 | 4.91 | 0.00 | 0.00% | 4.82 | 4.98 | 182751 | 8990.25 | 3.62% | 0.00 |
| 2024-12-17 | 5.16 | 4.91 | -0.25 | -4.84% | 4.90 | 5.16 | 235276 | 11738.42 | 4.66% | 0.00 |
| 2024-12-16 | 5.20 | 5.16 | -0.03 | -0.58% | 5.11 | 5.24 | 164688 | 8528.62 | 3.26% | 0.00 |
| 2024-12-13 | 5.31 | 5.19 | -0.16 | -2.99% | 5.18 | 5.33 | 239446 | 12548.27 | 4.74% | 10.00 |
| 2024-12-12 | 5.33 | 5.35 | 0.03 | 0.56% | 5.26 | 5.38 | 258638 | 13775.52 | 5.12% | 0.00 |
| 2024-12-11 | 5.24 | 5.32 | 0.07 | 1.33% | 5.21 | 5.33 | 244114 | 12913.83 | 4.83% | 28.00 |
| 2024-12-10 | 5.48 | 5.25 | -0.07 | -1.32% | 5.23 | 5.55 | 357052 | 19139.03 | 7.07% | 10.00 |
| 2024-12-09 | 5.28 | 5.32 | 0.02 | 0.38% | 5.24 | 5.38 | 250322 | 13300.25 | 4.96% | 0.00 |
| 2024-12-06 | 5.32 | 5.30 | -0.03 | -0.56% | 5.20 | 5.33 | 318313 | 16788.88 | 6.30% | 31.00 |
| 2024-12-05 | 5.24 | 5.33 | 0.09 | 1.72% | 5.21 | 5.39 | 300590 | 15975.80 | 5.95% | 0.00 |
| 2024-12-04 | 5.25 | 5.24 | -0.03 | -0.57% | 5.19 | 5.37 | 322074 | 16967.87 | 6.38% | 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。
