| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.51 | 17.40 | 0.08 | 0.46% | 17.09 | 17.55 | 38627 | 6672.88 | 2.38% | 0.00 |
| 2026-02-02 | 17.60 | 17.32 | -0.41 | -2.31% | 17.31 | 17.87 | 35400 | 6220.41 | 2.19% | 0.00 |
| 2026-01-30 | 17.31 | 17.73 | 0.35 | 2.01% | 17.31 | 17.80 | 55312 | 9748.25 | 3.41% | 0.00 |
| 2026-01-29 | 17.73 | 17.38 | -0.51 | -2.85% | 17.33 | 17.93 | 68847 | 12132.79 | 4.25% | 0.00 |
| 2026-01-28 | 18.37 | 17.89 | -0.46 | -2.51% | 17.81 | 18.38 | 63884 | 11483.96 | 3.94% | 0.00 |
| 2026-01-27 | 19.10 | 18.35 | -0.73 | -3.83% | 18.13 | 19.10 | 94714 | 17397.98 | 5.85% | 0.00 |
| 2026-01-26 | 19.22 | 19.08 | -0.10 | -0.52% | 18.73 | 19.47 | 73437 | 13942.71 | 4.53% | 0.00 |
| 2026-01-23 | 19.37 | 19.18 | -0.17 | -0.88% | 19.03 | 19.46 | 101828 | 19528.81 | 6.29% | 0.00 |
| 2026-01-22 | 19.55 | 19.35 | -0.11 | -0.57% | 19.08 | 19.62 | 62296 | 12026.48 | 3.85% | 0.00 |
| 2026-01-21 | 19.03 | 19.46 | 0.31 | 1.62% | 18.95 | 19.60 | 82164 | 15918.14 | 5.07% | 0.00 |
| 2026-01-20 | 19.36 | 19.15 | -0.31 | -1.59% | 18.92 | 19.79 | 90844 | 17483.07 | 5.61% | 0.00 |
| 2026-01-19 | 18.58 | 19.46 | 0.88 | 4.74% | 18.56 | 19.50 | 121761 | 23378.49 | 7.52% | 72.00 |
| 2026-01-16 | 18.81 | 18.58 | -0.17 | -0.91% | 18.50 | 18.96 | 53081 | 9901.01 | 3.28% | 0.00 |
| 2026-01-15 | 19.14 | 18.75 | -0.40 | -2.09% | 18.58 | 19.14 | 64932 | 12163.84 | 4.01% | 0.00 |
| 2026-01-14 | 18.32 | 19.15 | 0.81 | 4.42% | 18.31 | 19.33 | 147110 | 27839.57 | 9.08% | 0.00 |
| 2026-01-13 | 18.87 | 18.34 | -0.55 | -2.91% | 18.30 | 18.89 | 71518 | 13314.40 | 4.42% | 0.00 |
| 2026-01-12 | 18.86 | 18.89 | 0.08 | 0.43% | 18.26 | 18.91 | 104424 | 19374.20 | 6.45% | 0.00 |
| 2026-01-09 | 18.68 | 18.81 | 0.12 | 0.64% | 18.46 | 18.91 | 74114 | 13855.58 | 4.58% | 0.00 |
| 2026-01-08 | 18.40 | 18.69 | 0.27 | 1.47% | 18.32 | 18.87 | 62018 | 11599.27 | 3.83% | 0.00 |
| 2026-01-07 | 18.50 | 18.42 | -0.11 | -0.59% | 18.25 | 18.63 | 48845 | 8995.40 | 3.02% | 0.00 |
| 2026-01-06 | 18.24 | 18.53 | 0.28 | 1.53% | 18.20 | 18.83 | 63055 | 11679.75 | 3.89% | 0.00 |
| 2026-01-05 | 17.93 | 18.25 | 0.32 | 1.78% | 17.80 | 18.31 | 46678 | 8417.04 | 2.88% | 0.00 |
| 2025-12-31 | 18.03 | 17.93 | 0.05 | 0.28% | 17.78 | 18.24 | 28741 | 5162.97 | 1.77% | 0.00 |
| 2025-12-30 | 18.36 | 17.88 | -0.51 | -2.77% | 17.86 | 18.47 | 53547 | 9675.50 | 3.31% | 0.00 |
| 2025-12-29 | 18.22 | 18.39 | 0.18 | 0.99% | 18.15 | 18.50 | 50237 | 9229.79 | 3.10% | 0.00 |
| 2025-12-26 | 18.73 | 18.21 | -0.52 | -2.78% | 18.14 | 18.74 | 65437 | 11990.29 | 4.04% | 0.00 |
| 2025-12-25 | 18.31 | 18.73 | 0.33 | 1.79% | 18.31 | 18.97 | 58954 | 11006.29 | 3.64% | 0.00 |
| 2025-12-24 | 18.52 | 18.40 | -0.26 | -1.39% | 18.33 | 18.76 | 40416 | 7446.49 | 2.50% | 0.00 |
| 2025-12-23 | 19.00 | 18.66 | -0.34 | -1.79% | 18.55 | 19.10 | 44180 | 8260.71 | 2.73% | 0.00 |
| 2025-12-22 | 18.80 | 19.00 | 0.23 | 1.23% | 18.76 | 19.14 | 78778 | 14932.01 | 4.86% | 0.00 |
| 2025-12-19 | 17.90 | 18.77 | 0.88 | 4.92% | 17.78 | 18.78 | 105562 | 19549.29 | 6.52% | 4.00 |
| 2025-12-18 | 17.65 | 17.89 | 0.01 | 0.06% | 17.56 | 18.27 | 46301 | 8341.03 | 2.86% | 0.00 |
| 2025-12-17 | 17.78 | 17.88 | 0.10 | 0.56% | 17.56 | 18.24 | 45224 | 8099.36 | 2.79% | 0.00 |
| 2025-12-16 | 17.91 | 17.78 | -0.21 | -1.17% | 17.52 | 18.16 | 32237 | 5735.22 | 1.99% | 0.00 |
| 2025-12-15 | 17.91 | 17.99 | -0.01 | -0.06% | 17.91 | 18.38 | 34492 | 6222.05 | 2.13% | 0.00 |
| 2025-12-12 | 17.58 | 18.00 | 0.41 | 2.33% | 17.33 | 18.35 | 59980 | 10762.40 | 3.70% | 0.00 |
| 2025-12-11 | 17.90 | 17.59 | -0.19 | -1.07% | 17.56 | 18.56 | 40674 | 7267.47 | 2.51% | 0.00 |
| 2025-12-10 | 17.66 | 17.78 | 0.10 | 0.57% | 17.65 | 18.19 | 37974 | 6799.42 | 2.34% | 1.00 |
| 2025-12-09 | 17.99 | 17.68 | -0.33 | -1.83% | 17.61 | 18.04 | 31867 | 5665.58 | 1.97% | 0.00 |
| 2025-12-08 | 17.86 | 18.01 | 0.19 | 1.07% | 17.68 | 18.26 | 43160 | 7783.80 | 2.66% | 0.00 |
| 2025-12-05 | 17.72 | 17.82 | 0.11 | 0.62% | 17.53 | 17.88 | 28629 | 5069.53 | 1.77% | 0.00 |
| 2025-12-04 | 17.81 | 17.71 | -0.11 | -0.62% | 17.68 | 17.96 | 29755 | 5297.19 | 1.84% | 0.00 |
| 2025-12-03 | 18.21 | 17.82 | -0.51 | -2.78% | 17.71 | 18.22 | 47364 | 8466.58 | 2.92% | 0.00 |
| 2025-12-02 | 18.17 | 18.33 | 0.08 | 0.44% | 17.88 | 18.39 | 56036 | 10163.07 | 3.46% | 0.00 |
| 2025-12-01 | 18.67 | 18.25 | -0.57 | -3.03% | 18.01 | 18.76 | 73026 | 13337.64 | 4.51% | 0.00 |
| 2025-11-28 | 18.95 | 18.82 | -0.04 | -0.21% | 18.43 | 18.95 | 59618 | 11135.10 | 3.68% | 0.00 |
| 2025-11-27 | 19.23 | 18.86 | 0.02 | 0.11% | 18.69 | 19.79 | 83699 | 15981.34 | 5.17% | 0.00 |
| 2025-11-26 | 18.75 | 18.84 | 0.42 | 2.28% | 18.73 | 19.47 | 104105 | 19866.58 | 6.43% | 0.00 |
| 2025-11-25 | 18.23 | 18.42 | 0.46 | 2.56% | 18.03 | 18.72 | 74610 | 13788.90 | 4.61% | 0.00 |
| 2025-11-24 | 18.18 | 17.96 | -0.22 | -1.21% | 17.86 | 18.35 | 54349 | 9847.34 | 3.36% | 0.00 |
| 2025-11-21 | 18.44 | 18.18 | -0.26 | -1.41% | 17.99 | 18.61 | 60786 | 11078.02 | 3.75% | 0.00 |
| 2025-11-20 | 18.43 | 18.44 | -0.09 | -0.49% | 18.18 | 18.82 | 63340 | 11697.49 | 3.91% | 0.00 |
| 2025-11-19 | 18.11 | 18.53 | 0.42 | 2.32% | 18.11 | 18.84 | 104193 | 19361.83 | 6.43% | 0.00 |
| 2025-11-18 | 17.72 | 18.11 | 0.41 | 2.32% | 17.70 | 18.50 | 83928 | 15272.62 | 5.18% | 0.00 |
| 2025-11-17 | 17.55 | 17.70 | 0.16 | 0.91% | 17.44 | 17.83 | 41704 | 7345.69 | 2.57% | 0.00 |
| 2025-11-14 | 17.81 | 17.54 | -0.41 | -2.28% | 17.54 | 18.33 | 43513 | 7731.87 | 2.69% | 0.00 |
| 2025-11-13 | 17.71 | 17.95 | 0.19 | 1.07% | 17.43 | 18.00 | 58343 | 10320.72 | 3.60% | 0.00 |
| 2025-11-12 | 17.92 | 17.76 | -0.01 | -0.06% | 17.67 | 18.32 | 79218 | 14210.04 | 4.89% | 0.00 |
| 2025-11-11 | 17.29 | 17.77 | 0.52 | 3.01% | 16.95 | 18.08 | 107956 | 19002.56 | 6.66% | 0.00 |
| 2025-11-10 | 16.41 | 17.25 | 0.88 | 5.38% | 16.32 | 17.35 | 96464 | 16431.64 | 5.96% | 16.00 |
| 2025-11-07 | 16.41 | 16.37 | -0.04 | -0.24% | 16.25 | 16.59 | 37597 | 6163.12 | 2.32% | 0.00 |
| 2025-11-06 | 16.38 | 16.41 | 0.03 | 0.18% | 16.26 | 16.49 | 23695 | 3881.09 | 1.46% | 0.00 |
| 2025-11-05 | 16.19 | 16.38 | 0.05 | 0.31% | 16.16 | 16.49 | 25798 | 4223.30 | 1.59% | 0.00 |
| 2025-11-04 | 16.82 | 16.33 | -0.52 | -3.09% | 16.23 | 16.89 | 42497 | 6997.15 | 2.62% | 0.00 |
| 2025-11-03 | 16.82 | 16.85 | 0.03 | 0.18% | 16.56 | 16.86 | 37989 | 6354.57 | 2.35% | 0.00 |
| 2025-10-31 | 16.61 | 16.82 | 0.19 | 1.14% | 16.61 | 16.88 | 35107 | 5892.68 | 2.17% | 0.00 |
| 2025-10-30 | 16.91 | 16.63 | -0.30 | -1.77% | 16.57 | 17.00 | 40006 | 6694.19 | 2.47% | 0.00 |
| 2025-10-29 | 16.90 | 16.93 | -0.11 | -0.65% | 16.66 | 17.03 | 39598 | 6675.44 | 2.44% | 0.00 |
| 2025-10-28 | 16.70 | 17.04 | -0.05 | -0.29% | 16.38 | 17.18 | 71173 | 12029.92 | 4.39% | 0.00 |
| 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 |
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。
