| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 14.10 | 14.01 | -0.26 | -1.82% | 13.91 | 14.26 | 100156 | 14093.13 | 6.18% | 0.00 |
| 2025-04-10 | 14.58 | 14.27 | 0.96 | 7.21% | 14.22 | 15.13 | 176628 | 25887.16 | 10.90% | 25.00 |
| 2025-04-09 | 13.21 | 13.31 | -0.21 | -1.55% | 12.30 | 13.55 | 138048 | 18031.04 | 8.52% | 0.00 |
| 2025-04-08 | 13.12 | 13.52 | 0.67 | 5.21% | 12.81 | 13.52 | 138300 | 18216.68 | 8.54% | 5.00 |
| 2025-04-07 | 14.00 | 12.85 | -2.57 | -16.67% | 12.50 | 14.51 | 157211 | 21295.71 | 9.70% | 0.00 |
| 2025-04-03 | 16.70 | 15.42 | -2.13 | -12.14% | 15.15 | 16.70 | 207210 | 32576.57 | 12.79% | 0.00 |
| 2025-04-02 | 17.75 | 17.55 | -0.14 | -0.79% | 17.44 | 17.87 | 55046 | 9707.62 | 3.40% | 0.00 |
| 2025-04-01 | 17.01 | 17.69 | 0.63 | 3.69% | 17.01 | 17.87 | 112078 | 19756.92 | 6.92% | 0.00 |
| 2025-03-31 | 17.24 | 17.06 | -0.24 | -1.39% | 16.62 | 17.26 | 58172 | 9858.82 | 3.59% | 0.00 |
| 2025-03-28 | 16.93 | 17.30 | 0.41 | 2.43% | 16.77 | 17.54 | 97629 | 16805.25 | 6.03% | 0.00 |
| 2025-03-27 | 16.57 | 16.89 | 0.25 | 1.50% | 16.51 | 17.16 | 52665 | 8889.85 | 3.25% | 0.00 |
| 2025-03-26 | 16.59 | 16.64 | 0.01 | 0.06% | 16.52 | 16.92 | 34241 | 5728.14 | 2.11% | 0.00 |
| 2025-03-25 | 16.84 | 16.63 | -0.22 | -1.31% | 16.47 | 16.88 | 32868 | 5471.01 | 2.03% | 0.00 |
| 2025-03-24 | 16.68 | 16.85 | 0.14 | 0.84% | 16.47 | 17.08 | 38276 | 6412.69 | 2.36% | 0.00 |
| 2025-03-21 | 17.01 | 16.71 | -0.35 | -2.05% | 16.60 | 17.18 | 43027 | 7252.78 | 2.66% | 0.00 |
| 2025-03-20 | 17.13 | 17.06 | -0.12 | -0.70% | 17.01 | 17.32 | 41272 | 7072.12 | 2.55% | 0.00 |
| 2025-03-19 | 17.28 | 17.18 | -0.20 | -1.15% | 17.10 | 17.36 | 39803 | 6842.08 | 2.46% | 0.00 |
| 2025-03-18 | 17.13 | 17.38 | 0.30 | 1.76% | 16.94 | 17.45 | 66530 | 11427.44 | 4.11% | 0.00 |
| 2025-03-17 | 17.60 | 17.08 | -0.40 | -2.29% | 17.06 | 17.65 | 88247 | 15224.70 | 5.45% | 0.00 |
| 2025-03-14 | 17.24 | 17.48 | 0.12 | 0.69% | 17.24 | 18.02 | 118836 | 20869.53 | 7.34% | 0.00 |
| 2025-03-13 | 17.11 | 17.36 | 0.15 | 0.87% | 17.02 | 17.56 | 88212 | 15304.50 | 5.45% | 0.00 |
| 2025-03-12 | 16.60 | 17.21 | 0.61 | 3.67% | 16.48 | 17.30 | 90381 | 15331.05 | 5.58% | 0.00 |
| 2025-03-11 | 16.45 | 16.60 | -0.06 | -0.36% | 16.36 | 16.60 | 33235 | 5477.50 | 2.05% | 0.00 |
| 2025-03-10 | 16.87 | 16.66 | -0.13 | -0.77% | 16.52 | 16.87 | 34825 | 5797.00 | 2.15% | 0.00 |
| 2025-03-07 | 16.52 | 16.79 | 0.28 | 1.70% | 16.44 | 17.12 | 73486 | 12292.49 | 4.54% | 7.00 |
| 2025-03-06 | 16.31 | 16.51 | 0.20 | 1.23% | 16.25 | 16.56 | 54142 | 8885.86 | 3.34% | 0.00 |
| 2025-03-05 | 16.43 | 16.31 | -0.09 | -0.55% | 16.04 | 16.46 | 58062 | 9389.17 | 3.58% | 0.00 |
| 2025-03-04 | 16.55 | 16.40 | -0.32 | -1.91% | 16.31 | 16.66 | 70628 | 11623.22 | 4.36% | 0.00 |
| 2025-03-03 | 16.70 | 16.72 | 0.02 | 0.12% | 16.55 | 17.15 | 68585 | 11566.84 | 4.23% | 0.00 |
| 2025-02-28 | 17.58 | 16.70 | -1.00 | -5.65% | 16.67 | 17.58 | 103102 | 17539.49 | 6.36% | 0.00 |
| 2025-02-27 | 17.09 | 17.70 | 0.48 | 2.79% | 17.08 | 17.72 | 110469 | 19359.21 | 6.82% | 0.00 |
| 2025-02-26 | 16.94 | 17.22 | 0.29 | 1.71% | 16.94 | 17.46 | 64211 | 11074.65 | 3.96% | 0.00 |
| 2025-02-25 | 17.21 | 16.93 | -0.43 | -2.48% | 16.88 | 17.29 | 51522 | 8770.67 | 3.18% | 0.00 |
| 2025-02-24 | 17.10 | 17.36 | 0.28 | 1.64% | 16.90 | 17.38 | 81402 | 13987.92 | 5.03% | 0.00 |
| 2025-02-21 | 17.11 | 17.08 | -0.22 | -1.27% | 16.90 | 17.34 | 68702 | 11743.22 | 4.24% | 0.00 |
| 2025-02-20 | 17.06 | 17.30 | 0.16 | 0.93% | 16.84 | 17.47 | 64572 | 11110.26 | 3.99% | 0.00 |
| 2025-02-19 | 16.88 | 17.14 | 0.21 | 1.24% | 16.73 | 17.19 | 74582 | 12599.41 | 4.60% | 0.00 |
| 2025-02-18 | 17.59 | 16.93 | -0.72 | -4.08% | 16.85 | 17.69 | 86003 | 14790.54 | 5.31% | 0.00 |
| 2025-02-17 | 17.56 | 17.65 | 0.01 | 0.06% | 17.28 | 17.78 | 68392 | 12023.32 | 4.22% | 0.00 |
| 2025-02-14 | 17.26 | 17.64 | 0.27 | 1.55% | 17.20 | 17.65 | 75227 | 13171.02 | 4.64% | 0.00 |
| 2025-02-13 | 17.89 | 17.37 | -0.61 | -3.39% | 17.32 | 17.97 | 117772 | 20669.07 | 7.27% | 0.00 |
| 2025-02-12 | 18.10 | 17.98 | -0.25 | -1.37% | 17.51 | 18.10 | 109998 | 19553.76 | 6.79% | 0.00 |
| 2025-02-11 | 18.09 | 18.23 | 0.14 | 0.77% | 17.95 | 18.65 | 138163 | 25304.64 | 8.53% | 3.00 |
| 2025-02-10 | 18.06 | 18.09 | -0.03 | -0.17% | 17.80 | 18.20 | 106534 | 19151.24 | 6.58% | 6.00 |
| 2025-02-07 | 18.09 | 18.12 | -0.05 | -0.28% | 17.71 | 18.41 | 143372 | 25954.47 | 8.85% | 14.00 |
| 2025-02-06 | 17.94 | 18.17 | 0.00 | 0.00% | 17.78 | 18.25 | 118593 | 21344.38 | 7.32% | 0.00 |
| 2025-02-05 | 18.50 | 18.17 | -0.30 | -1.62% | 17.60 | 18.51 | 100660 | 18115.93 | 6.21% | 1.00 |
| 2025-01-27 | 18.42 | 18.47 | 0.19 | 1.04% | 18.15 | 18.97 | 127372 | 23710.38 | 7.86% | 0.00 |
| 2025-01-24 | 18.00 | 18.28 | 0.30 | 1.67% | 17.79 | 18.44 | 104989 | 18999.05 | 6.48% | 3.00 |
| 2025-01-23 | 18.60 | 17.98 | -0.32 | -1.75% | 17.96 | 18.72 | 123681 | 22565.97 | 7.64% | 6.00 |
| 2025-01-22 | 18.86 | 18.30 | -0.94 | -4.89% | 17.82 | 18.88 | 171290 | 31117.56 | 10.57% | 0.00 |
| 2025-01-21 | 19.41 | 19.24 | -0.18 | -0.93% | 18.66 | 19.41 | 116505 | 22153.39 | 7.19% | 0.00 |
| 2025-01-20 | 19.49 | 19.42 | 0.08 | 0.41% | 19.22 | 19.80 | 152026 | 29605.26 | 9.38% | 0.00 |
| 2025-01-17 | 18.40 | 19.34 | 1.05 | 5.74% | 18.15 | 19.80 | 249409 | 47772.75 | 15.40% | 0.00 |
| 2025-01-16 | 18.33 | 18.29 | -0.04 | -0.22% | 18.10 | 18.64 | 131399 | 24090.74 | 8.11% | 8.00 |
| 2025-01-15 | 17.75 | 18.33 | 0.78 | 4.44% | 17.75 | 19.36 | 228223 | 42410.14 | 14.09% | 0.00 |
| 2025-01-14 | 16.54 | 17.55 | 1.01 | 6.11% | 16.54 | 17.56 | 94508 | 16227.90 | 5.83% | 0.00 |
| 2025-01-13 | 16.88 | 16.54 | -0.58 | -3.39% | 16.35 | 17.12 | 92279 | 15316.48 | 5.70% | 0.00 |
| 2025-01-10 | 17.60 | 17.12 | -0.50 | -2.84% | 17.07 | 18.27 | 134677 | 23772.24 | 8.31% | 0.00 |
| 2025-01-09 | 17.66 | 17.62 | -0.28 | -1.56% | 17.56 | 18.19 | 96288 | 17130.65 | 5.94% | 39.00 |
| 2025-01-08 | 17.64 | 17.90 | -0.05 | -0.28% | 16.99 | 18.47 | 170506 | 29917.03 | 10.53% | 54.00 |
| 2025-01-07 | 17.39 | 17.95 | 0.26 | 1.47% | 17.16 | 17.95 | 135400 | 23811.60 | 8.36% | 0.00 |
| 2025-01-06 | 18.20 | 17.69 | -0.47 | -2.59% | 17.08 | 18.76 | 171110 | 30519.01 | 10.56% | 30.00 |
| 2025-01-03 | 17.40 | 18.16 | 0.24 | 1.34% | 17.11 | 18.73 | 201007 | 36194.62 | 12.41% | 10.00 |
| 2025-01-02 | 17.71 | 17.92 | 0.19 | 1.07% | 17.64 | 18.73 | 176066 | 32008.85 | 10.87% | 0.00 |
| 2024-12-31 | 17.99 | 17.73 | -0.46 | -2.53% | 17.65 | 18.33 | 95360 | 17115.81 | 5.89% | 0.00 |
| 2024-12-30 | 17.36 | 18.19 | 0.68 | 3.88% | 17.10 | 18.59 | 141024 | 25407.55 | 8.71% | 0.00 |
| 2024-12-27 | 16.67 | 17.51 | 0.79 | 4.72% | 16.62 | 17.73 | 100698 | 17365.21 | 6.22% | 7.00 |
| 2024-12-26 | 16.72 | 16.72 | -0.03 | -0.18% | 16.58 | 16.98 | 40664 | 6813.76 | 2.51% | 0.00 |
| 2024-12-25 | 16.92 | 16.75 | -0.28 | -1.64% | 16.23 | 16.99 | 54754 | 9086.75 | 3.38% | 0.00 |
| 2024-12-24 | 16.72 | 17.03 | 0.29 | 1.73% | 16.60 | 17.10 | 54250 | 9164.90 | 3.35% | 0.00 |
| 2024-12-23 | 17.21 | 16.74 | -0.53 | -3.07% | 16.64 | 17.39 | 78267 | 13295.29 | 4.83% | 0.00 |
| 2024-12-20 | 16.70 | 17.27 | 0.45 | 2.68% | 16.67 | 17.83 | 106326 | 18546.34 | 6.56% | 0.00 |
| 2024-12-19 | 16.19 | 16.82 | 0.55 | 3.38% | 16.02 | 16.98 | 88547 | 14637.07 | 5.47% | 12.00 |
| 2024-12-18 | 16.53 | 16.27 | -0.06 | -0.37% | 16.18 | 16.56 | 70588 | 11537.38 | 4.36% | 0.00 |
| 2024-12-17 | 17.24 | 16.33 | -0.91 | -5.28% | 16.31 | 17.39 | 129393 | 21542.24 | 7.99% | 0.00 |
| 2024-12-16 | 17.84 | 17.24 | -0.66 | -3.69% | 17.07 | 19.90 | 222436 | 39870.17 | 13.73% | 8.00 |
| 2024-12-13 | 17.36 | 17.90 | 0.55 | 3.17% | 17.01 | 18.16 | 161481 | 28583.30 | 9.97% | 4.00 |
| 2024-12-12 | 17.22 | 17.35 | 0.14 | 0.81% | 16.96 | 17.48 | 119620 | 20687.08 | 7.38% | 0.00 |
| 2024-12-11 | 16.40 | 17.21 | 0.90 | 5.52% | 16.32 | 17.37 | 126745 | 21517.61 | 7.82% | 0.00 |
佩蒂股份(300673)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。
