| 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 | 4.85 | 4.87 | 0.04 | 0.83% | 4.85 | 4.93 | 145598 | 7120.10 | 2.76% | 0.00 |
| 2026-03-24 | 4.80 | 4.83 | 0.18 | 3.87% | 4.65 | 4.84 | 183134 | 8700.71 | 3.47% | 0.00 |
| 2026-03-23 | 4.86 | 4.65 | -0.31 | -6.25% | 4.61 | 4.96 | 236808 | 11350.75 | 4.48% | 0.00 |
| 2026-03-20 | 5.22 | 4.96 | -0.22 | -4.25% | 4.95 | 5.23 | 207065 | 10485.42 | 3.92% | 0.00 |
| 2026-03-19 | 5.26 | 5.18 | -0.16 | -3.00% | 5.16 | 5.30 | 152063 | 7934.67 | 2.88% | 0.00 |
| 2026-03-18 | 5.26 | 5.34 | 0.10 | 1.91% | 5.24 | 5.35 | 102748 | 5439.51 | 1.95% | 0.00 |
| 2026-03-17 | 5.44 | 5.24 | -0.18 | -3.32% | 5.23 | 5.46 | 168859 | 9015.26 | 3.20% | 0.00 |
| 2026-03-16 | 5.38 | 5.42 | 0.04 | 0.74% | 5.33 | 5.43 | 141518 | 7611.88 | 2.78% | 0.00 |
| 2026-03-13 | 5.44 | 5.38 | -0.07 | -1.28% | 5.37 | 5.51 | 161111 | 8763.57 | 3.16% | 0.00 |
| 2026-03-12 | 5.55 | 5.45 | -0.12 | -2.15% | 5.43 | 5.57 | 178973 | 9828.63 | 3.51% | 0.00 |
| 2026-03-11 | 5.63 | 5.57 | -0.02 | -0.36% | 5.53 | 5.65 | 165335 | 9221.95 | 3.24% | 0.00 |
| 2026-03-10 | 5.58 | 5.59 | 0.09 | 1.64% | 5.57 | 5.65 | 175713 | 9839.38 | 3.45% | 20.00 |
| 2026-03-09 | 5.51 | 5.50 | -0.08 | -1.43% | 5.37 | 5.53 | 195345 | 10628.00 | 3.83% | 1.00 |
| 2026-03-06 | 5.53 | 5.58 | 0.03 | 0.54% | 5.50 | 5.61 | 147173 | 8209.91 | 2.89% | 0.00 |
| 2026-03-05 | 5.52 | 5.55 | 0.14 | 2.59% | 5.51 | 5.66 | 241435 | 13506.12 | 4.74% | 0.00 |
| 2026-03-04 | 5.35 | 5.41 | 0.03 | 0.56% | 5.32 | 5.49 | 194353 | 10520.42 | 3.81% | 0.00 |
| 2026-03-03 | 5.69 | 5.38 | -0.30 | -5.28% | 5.36 | 5.70 | 328177 | 18134.51 | 6.44% | 0.00 |
| 2026-03-02 | 5.78 | 5.68 | -0.24 | -4.05% | 5.64 | 5.88 | 324663 | 18576.05 | 6.37% | 0.00 |
| 2026-02-27 | 6.00 | 5.92 | -0.07 | -1.17% | 5.89 | 6.10 | 315113 | 18714.43 | 6.18% | 0.00 |
| 2026-02-26 | 5.99 | 5.99 | 0.03 | 0.50% | 5.94 | 6.08 | 325121 | 19485.21 | 6.38% | 102.00 |
| 2026-02-25 | 6.13 | 5.96 | -0.16 | -2.61% | 5.92 | 6.14 | 453104 | 27253.68 | 8.89% | 0.00 |
| 2026-02-24 | 5.90 | 6.12 | 0.26 | 4.44% | 5.89 | 6.25 | 565266 | 34443.50 | 11.09% | 20.00 |
| 2026-02-13 | 5.75 | 5.86 | 0.11 | 1.91% | 5.72 | 5.88 | 342307 | 20007.72 | 6.72% | 0.00 |
| 2026-02-12 | 5.72 | 5.75 | 0.03 | 0.52% | 5.68 | 5.83 | 243740 | 14059.53 | 4.78% | 0.00 |
| 2026-02-11 | 5.76 | 5.72 | -0.04 | -0.69% | 5.70 | 5.92 | 255553 | 14794.92 | 5.02% | 0.00 |
| 2026-02-10 | 5.81 | 5.76 | -0.07 | -1.20% | 5.72 | 5.86 | 278245 | 16091.83 | 5.46% | 0.00 |
| 2026-02-09 | 5.78 | 5.83 | 0.10 | 1.75% | 5.72 | 5.89 | 403190 | 23457.55 | 7.91% | 0.00 |
| 2026-02-06 | 5.57 | 5.73 | 0.13 | 2.32% | 5.52 | 5.78 | 407028 | 23198.65 | 7.99% | 0.00 |
| 2026-02-05 | 5.67 | 5.60 | -0.07 | -1.23% | 5.59 | 5.70 | 238326 | 13416.74 | 4.68% | 0.00 |
| 2026-02-04 | 5.60 | 5.67 | 0.03 | 0.53% | 5.56 | 5.73 | 320336 | 18154.52 | 6.29% | 3.00 |
| 2026-02-03 | 5.67 | 5.64 | 0.07 | 1.26% | 5.56 | 5.70 | 332293 | 18611.14 | 6.52% | 2.00 |
| 2026-02-02 | 5.52 | 5.57 | 0.03 | 0.54% | 5.47 | 5.74 | 580371 | 32568.95 | 11.39% | 1.00 |
| 2026-01-30 | 5.40 | 5.54 | 0.12 | 2.21% | 5.17 | 5.65 | 612043 | 33120.72 | 12.01% | 30.00 |
| 2026-01-29 | 5.66 | 5.42 | -0.23 | -4.07% | 5.39 | 5.70 | 588237 | 32532.94 | 11.54% | 0.00 |
| 2026-01-28 | 5.24 | 5.65 | 0.40 | 7.62% | 5.24 | 5.86 | 1021570 | 57848.44 | 20.05% | 0.00 |
| 2026-01-27 | 5.26 | 5.25 | -0.03 | -0.57% | 5.11 | 5.29 | 308130 | 16021.96 | 6.05% | 0.00 |
| 2026-01-26 | 5.60 | 5.28 | -0.40 | -7.04% | 5.24 | 5.60 | 723572 | 38628.82 | 14.20% | 2.00 |
| 2026-01-23 | 5.59 | 5.68 | 0.07 | 1.25% | 5.59 | 5.70 | 277187 | 15696.37 | 5.44% | 0.00 |
| 2026-01-22 | 5.59 | 5.61 | 0.01 | 0.18% | 5.54 | 5.65 | 252529 | 14154.10 | 4.96% | 0.00 |
| 2026-01-21 | 5.42 | 5.60 | 0.13 | 2.38% | 5.37 | 5.63 | 381147 | 21145.15 | 7.48% | 0.00 |
| 2026-01-20 | 5.50 | 5.47 | -0.05 | -0.91% | 5.43 | 5.58 | 273182 | 14997.12 | 5.36% | 0.00 |
| 2026-01-19 | 5.48 | 5.52 | 0.02 | 0.36% | 5.45 | 5.54 | 309312 | 17024.09 | 6.07% | 0.00 |
| 2026-01-16 | 5.44 | 5.50 | 0.08 | 1.48% | 5.37 | 5.54 | 317914 | 17333.37 | 6.24% | 0.00 |
| 2026-01-15 | 5.46 | 5.42 | -0.08 | -1.45% | 5.37 | 5.52 | 257189 | 13955.68 | 5.05% | 100.00 |
| 2026-01-14 | 5.52 | 5.50 | -0.05 | -0.90% | 5.42 | 5.63 | 424280 | 23457.99 | 8.33% | 0.00 |
| 2026-01-13 | 5.74 | 5.55 | -0.19 | -3.31% | 5.50 | 5.78 | 457721 | 25552.34 | 8.98% | 15.00 |
| 2026-01-12 | 5.55 | 5.74 | 0.26 | 4.74% | 5.53 | 5.89 | 667182 | 38258.54 | 13.09% | 0.00 |
| 2026-01-09 | 5.71 | 5.48 | -0.12 | -2.14% | 5.42 | 5.74 | 635883 | 35039.26 | 12.48% | 0.00 |
| 2026-01-08 | 5.18 | 5.60 | 0.41 | 7.90% | 5.15 | 5.70 | 774449 | 42282.00 | 15.20% | 62.00 |
| 2026-01-07 | 5.33 | 5.19 | -0.16 | -2.99% | 5.15 | 5.34 | 355388 | 18526.31 | 6.97% | 0.00 |
| 2026-01-06 | 5.26 | 5.35 | 0.08 | 1.52% | 5.24 | 5.41 | 290171 | 15508.96 | 5.69% | 1.00 |
| 2026-01-05 | 5.27 | 5.27 | 0.01 | 0.19% | 5.18 | 5.30 | 286936 | 15023.85 | 5.63% | 57.00 |
| 2025-12-31 | 5.38 | 5.26 | -0.12 | -2.23% | 5.22 | 5.42 | 246564 | 13010.91 | 4.84% | 0.00 |
| 2025-12-30 | 5.30 | 5.38 | 0.05 | 0.94% | 5.27 | 5.42 | 198329 | 10626.08 | 3.89% | 0.00 |
| 2025-12-29 | 5.40 | 5.33 | -0.08 | -1.48% | 5.31 | 5.41 | 196673 | 10515.80 | 3.86% | 0.00 |
| 2025-12-26 | 5.55 | 5.41 | -0.14 | -2.52% | 5.39 | 5.57 | 297314 | 16232.20 | 5.83% | 0.00 |
| 2025-12-25 | 5.40 | 5.55 | 0.15 | 2.78% | 5.35 | 5.59 | 270482 | 14882.29 | 5.31% | 0.00 |
| 2025-12-24 | 5.31 | 5.40 | 0.11 | 2.08% | 5.26 | 5.44 | 179497 | 9675.98 | 3.52% | 0.00 |
| 2025-12-23 | 5.39 | 5.29 | -0.11 | -2.04% | 5.26 | 5.42 | 235569 | 12544.85 | 4.62% | 0.00 |
| 2025-12-22 | 5.46 | 5.40 | -0.07 | -1.28% | 5.38 | 5.59 | 313193 | 17110.73 | 6.15% | 39.00 |
| 2025-12-19 | 5.29 | 5.47 | 0.17 | 3.21% | 5.29 | 5.55 | 326961 | 17884.42 | 6.42% | 0.00 |
| 2025-12-18 | 5.20 | 5.30 | 0.05 | 0.95% | 5.18 | 5.42 | 311796 | 16647.31 | 6.12% | 104.00 |
| 2025-12-17 | 5.36 | 5.25 | -0.12 | -2.23% | 5.11 | 5.42 | 397377 | 20756.09 | 7.80% | 46.00 |
| 2025-12-16 | 5.64 | 5.37 | -0.25 | -4.45% | 5.35 | 5.68 | 414703 | 22506.54 | 8.14% | 0.00 |
| 2025-12-15 | 5.73 | 5.62 | -0.15 | -2.60% | 5.59 | 5.85 | 400573 | 22728.42 | 7.86% | 0.00 |
| 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 |
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。
