| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.60 | 17.09 | -0.33 | -1.89% | 16.97 | 17.78 | 84080 | 14554.09 | 5.19% | 0.00 |
| 2025-10-24 | 17.35 | 17.42 | 0.07 | 0.40% | 17.30 | 18.04 | 52060 | 9174.80 | 3.21% | 0.20 |
| 2025-10-23 | 17.85 | 17.35 | -0.57 | -3.18% | 16.93 | 17.85 | 67349 | 11692.33 | 4.16% | 46.00 |
| 2025-10-22 | 18.48 | 17.92 | -0.65 | -3.50% | 17.81 | 18.56 | 55773 | 10076.54 | 3.44% | 0.00 |
| 2025-10-21 | 18.59 | 18.57 | -0.02 | -0.11% | 18.01 | 18.69 | 69622 | 12721.12 | 4.30% | 0.00 |
| 2025-10-20 | 18.70 | 18.59 | -0.09 | -0.48% | 18.31 | 18.99 | 75357 | 14015.17 | 4.65% | 0.00 |
| 2025-10-17 | 18.59 | 18.68 | 0.00 | 0.00% | 18.21 | 19.08 | 98297 | 18362.54 | 6.07% | 0.00 |
| 2025-10-16 | 18.61 | 18.68 | -0.12 | -0.64% | 18.59 | 19.18 | 77125 | 14518.63 | 4.76% | 3.00 |
| 2025-10-15 | 18.17 | 18.80 | 0.73 | 4.04% | 17.88 | 18.88 | 107405 | 19879.09 | 6.63% | 0.00 |
| 2025-10-14 | 18.33 | 18.07 | -0.26 | -1.42% | 17.98 | 19.07 | 91357 | 16718.90 | 5.64% | 0.00 |
| 2025-10-13 | 17.96 | 18.33 | -0.31 | -1.66% | 17.80 | 18.44 | 81075 | 14736.03 | 5.01% | 0.00 |
| 2025-10-10 | 17.87 | 18.64 | 0.64 | 3.56% | 17.87 | 19.05 | 134668 | 25255.41 | 8.31% | 0.00 |
| 2025-10-09 | 17.85 | 18.00 | 0.14 | 0.78% | 17.43 | 18.28 | 87416 | 15697.66 | 5.40% | 0.00 |
| 2025-09-30 | 17.36 | 17.86 | 0.57 | 3.30% | 17.03 | 18.38 | 101042 | 17878.70 | 6.24% | 0.00 |
| 2025-09-29 | 17.50 | 17.29 | -0.24 | -1.37% | 17.23 | 18.15 | 66481 | 11705.47 | 4.10% | 0.00 |
| 2025-09-26 | 17.38 | 17.53 | 0.20 | 1.15% | 17.03 | 17.74 | 57987 | 10122.39 | 3.58% | 0.00 |
| 2025-09-25 | 17.36 | 17.33 | 0.01 | 0.06% | 17.25 | 17.64 | 49321 | 8586.36 | 3.04% | 0.00 |
| 2025-09-24 | 17.33 | 17.32 | 0.00 | 0.00% | 17.23 | 17.49 | 41962 | 7274.79 | 2.59% | 0.00 |
| 2025-09-23 | 17.58 | 17.32 | -0.26 | -1.48% | 16.95 | 17.58 | 44088 | 7588.92 | 2.72% | 0.00 |
| 2025-09-22 | 17.88 | 17.58 | -0.44 | -2.44% | 17.42 | 18.00 | 50878 | 8937.87 | 3.14% | 0.00 |
| 2025-09-19 | 17.86 | 18.02 | 0.23 | 1.29% | 17.80 | 18.09 | 40907 | 7344.90 | 2.53% | 0.00 |
| 2025-09-18 | 18.52 | 17.79 | -0.80 | -4.30% | 17.66 | 18.57 | 85718 | 15464.52 | 5.29% | 0.00 |
| 2025-09-17 | 18.46 | 18.59 | 0.14 | 0.76% | 18.18 | 18.84 | 79678 | 14807.10 | 4.92% | 0.00 |
| 2025-09-16 | 18.38 | 18.45 | 0.05 | 0.27% | 18.13 | 18.47 | 58206 | 10648.53 | 3.59% | 0.00 |
| 2025-09-15 | 18.49 | 18.40 | -0.11 | -0.59% | 18.26 | 18.55 | 49160 | 9039.93 | 3.03% | 0.00 |
| 2025-09-12 | 18.93 | 18.51 | -0.54 | -2.83% | 18.44 | 19.08 | 77286 | 14400.22 | 4.77% | 0.00 |
| 2025-09-11 | 18.92 | 19.05 | 0.01 | 0.05% | 18.60 | 19.45 | 104651 | 19762.34 | 6.46% | 0.00 |
| 2025-09-10 | 18.96 | 19.04 | 0.07 | 0.37% | 18.68 | 19.20 | 97060 | 18409.27 | 5.99% | 0.00 |
| 2025-09-09 | 19.02 | 18.97 | -0.12 | -0.63% | 18.80 | 19.65 | 123887 | 23715.16 | 7.65% | 0.00 |
| 2025-09-08 | 18.50 | 19.09 | 0.69 | 3.75% | 18.50 | 19.33 | 173595 | 33051.21 | 10.72% | 0.00 |
| 2025-09-05 | 18.52 | 18.40 | 0.05 | 0.27% | 17.72 | 18.57 | 119459 | 21653.09 | 7.37% | 0.00 |
| 2025-09-04 | 17.39 | 18.35 | 0.96 | 5.52% | 17.39 | 18.86 | 228812 | 41852.75 | 14.12% | 0.00 |
| 2025-09-03 | 17.91 | 17.39 | -0.53 | -2.96% | 17.32 | 18.00 | 75226 | 13239.10 | 4.64% | 0.00 |
| 2025-09-02 | 18.22 | 17.92 | -0.36 | -1.97% | 17.73 | 18.33 | 104264 | 18691.38 | 6.44% | 0.00 |
| 2025-09-01 | 18.17 | 18.28 | 0.02 | 0.11% | 18.02 | 18.67 | 106817 | 19612.96 | 6.59% | 0.00 |
| 2025-08-29 | 18.25 | 18.26 | -0.14 | -0.76% | 18.23 | 18.65 | 95065 | 17485.06 | 5.87% | 0.00 |
| 2025-08-28 | 17.75 | 18.40 | 0.72 | 4.07% | 17.62 | 18.68 | 169903 | 30984.63 | 10.49% | 7.00 |
| 2025-08-27 | 17.81 | 17.68 | -0.12 | -0.67% | 17.51 | 18.08 | 122051 | 21671.21 | 7.53% | 0.00 |
| 2025-08-26 | 17.30 | 17.80 | 0.36 | 2.06% | 17.21 | 17.97 | 140173 | 24852.53 | 8.65% | 0.00 |
| 2025-08-25 | 17.00 | 17.44 | 0.68 | 4.06% | 16.71 | 17.50 | 147429 | 25470.13 | 9.10% | 14.00 |
| 2025-08-22 | 17.10 | 16.76 | -0.36 | -2.10% | 16.69 | 17.13 | 85269 | 14326.81 | 5.26% | 0.00 |
| 2025-08-21 | 17.07 | 17.12 | 0.04 | 0.23% | 16.85 | 17.25 | 84580 | 14438.05 | 5.22% | 0.00 |
| 2025-08-20 | 16.92 | 17.08 | 0.08 | 0.47% | 16.80 | 17.27 | 85297 | 14499.61 | 5.27% | 0.00 |
| 2025-08-19 | 16.77 | 17.00 | 0.24 | 1.43% | 16.66 | 17.27 | 132234 | 22532.18 | 8.16% | 0.00 |
| 2025-08-18 | 15.96 | 16.76 | 0.85 | 5.34% | 15.96 | 16.95 | 163238 | 26882.06 | 10.08% | 8.00 |
| 2025-08-15 | 15.89 | 15.91 | 0.11 | 0.70% | 15.76 | 15.99 | 37732 | 5997.57 | 2.33% | 0.00 |
| 2025-08-14 | 16.02 | 15.80 | -0.22 | -1.37% | 15.79 | 16.11 | 58501 | 9328.89 | 3.61% | 0.00 |
| 2025-08-13 | 16.07 | 16.02 | -0.05 | -0.31% | 15.83 | 16.12 | 64966 | 10350.53 | 4.01% | 0.00 |
| 2025-08-12 | 16.02 | 16.07 | 0.10 | 0.63% | 15.98 | 16.32 | 75773 | 12244.91 | 4.68% | 2.00 |
| 2025-08-11 | 16.03 | 15.97 | 0.02 | 0.13% | 15.86 | 16.05 | 47193 | 7515.19 | 2.91% | 6.00 |
| 2025-08-08 | 16.03 | 15.95 | -0.08 | -0.50% | 15.86 | 16.12 | 48507 | 7733.40 | 2.99% | 0.00 |
| 2025-08-07 | 15.74 | 16.03 | 0.24 | 1.52% | 15.72 | 16.36 | 112556 | 18157.99 | 6.95% | 0.00 |
| 2025-08-06 | 15.78 | 15.79 | 0.00 | 0.00% | 15.48 | 15.83 | 38532 | 6034.92 | 2.38% | 0.00 |
| 2025-08-05 | 15.75 | 15.79 | 0.04 | 0.25% | 15.63 | 15.84 | 34077 | 5357.07 | 2.10% | 0.00 |
| 2025-08-04 | 15.40 | 15.75 | 0.31 | 2.01% | 15.28 | 15.80 | 51607 | 8094.88 | 3.19% | 3.00 |
| 2025-08-01 | 15.44 | 15.44 | 0.02 | 0.13% | 15.37 | 15.56 | 33900 | 5233.08 | 2.09% | 0.00 |
| 2025-07-31 | 15.71 | 15.42 | -0.33 | -2.10% | 15.36 | 15.76 | 53576 | 8298.92 | 3.31% | 0.00 |
| 2025-07-30 | 15.65 | 15.75 | 0.01 | 0.06% | 15.62 | 15.85 | 41018 | 6458.42 | 2.53% | 0.00 |
| 2025-07-29 | 16.02 | 15.74 | -0.21 | -1.32% | 15.54 | 16.02 | 60704 | 9514.58 | 3.75% | 0.00 |
| 2025-07-28 | 15.97 | 15.95 | -0.05 | -0.31% | 15.87 | 16.06 | 43770 | 6973.11 | 2.70% | 0.00 |
| 2025-07-25 | 15.88 | 16.00 | 0.12 | 0.76% | 15.82 | 16.45 | 79500 | 12815.66 | 4.91% | 22.00 |
| 2025-07-24 | 15.80 | 15.88 | 0.04 | 0.25% | 15.75 | 15.92 | 29130 | 4618.71 | 1.80% | 0.00 |
| 2025-07-23 | 16.00 | 15.84 | -0.11 | -0.69% | 15.80 | 16.05 | 40910 | 6513.77 | 2.53% | 0.00 |
| 2025-07-22 | 15.96 | 15.95 | -0.01 | -0.06% | 15.85 | 16.10 | 46054 | 7361.52 | 2.84% | 0.00 |
| 2025-07-21 | 15.62 | 15.96 | 0.32 | 2.05% | 15.55 | 15.97 | 58648 | 9298.63 | 3.62% | 0.00 |
| 2025-07-18 | 15.77 | 15.64 | -0.14 | -0.89% | 15.58 | 15.88 | 42965 | 6728.17 | 2.65% | 20.00 |
| 2025-07-17 | 15.83 | 15.78 | -0.07 | -0.44% | 15.60 | 16.00 | 48983 | 7714.66 | 3.02% | 0.00 |
| 2025-07-16 | 15.80 | 15.85 | 0.11 | 0.70% | 15.73 | 16.01 | 40316 | 6419.84 | 2.49% | 0.00 |
| 2025-07-15 | 16.07 | 15.74 | -0.34 | -2.11% | 15.58 | 16.07 | 48427 | 7630.08 | 2.99% | 3.00 |
| 2025-07-14 | 15.93 | 16.08 | 0.10 | 0.63% | 15.85 | 16.10 | 34241 | 5485.52 | 2.11% | 0.00 |
| 2025-07-11 | 15.92 | 15.98 | 0.00 | 0.00% | 15.85 | 16.06 | 42396 | 6760.28 | 2.62% | 0.00 |
| 2025-07-10 | 16.12 | 15.98 | -0.14 | -0.87% | 15.69 | 16.19 | 60090 | 9554.89 | 3.71% | 8.00 |
| 2025-07-09 | 16.21 | 16.12 | -0.05 | -0.31% | 16.08 | 16.37 | 42148 | 6838.82 | 2.60% | 0.00 |
| 2025-07-08 | 16.27 | 16.17 | 0.01 | 0.06% | 16.01 | 16.27 | 40646 | 6562.82 | 2.51% | 0.00 |
| 2025-07-07 | 16.08 | 16.16 | -0.07 | -0.43% | 16.08 | 16.39 | 28244 | 4573.69 | 1.74% | 0.00 |
| 2025-07-04 | 16.52 | 16.23 | -0.30 | -1.81% | 16.10 | 16.52 | 53474 | 8679.72 | 3.30% | 0.00 |
| 2025-07-03 | 16.46 | 16.53 | 0.01 | 0.06% | 16.31 | 16.80 | 48859 | 8081.34 | 3.02% | 0.00 |
| 2025-07-02 | 16.88 | 16.52 | -0.48 | -2.82% | 16.39 | 16.97 | 71193 | 11862.46 | 4.39% | 0.00 |
| 2025-07-01 | 16.31 | 17.00 | 0.68 | 4.17% | 16.25 | 17.20 | 141159 | 23716.66 | 8.71% | 0.00 |
| 2025-06-30 | 16.22 | 16.32 | 0.18 | 1.12% | 16.02 | 16.39 | 41242 | 6689.52 | 2.55% | 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。
