| 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 | 13.61 | 13.44 | -0.04 | -0.30% | 13.25 | 13.77 | 106407 | 14238.37 | 5.77% | 0.00 |
| 2026-02-02 | 13.22 | 13.48 | 0.14 | 1.05% | 13.22 | 13.96 | 170863 | 23383.60 | 9.26% | 1.00 |
| 2026-01-30 | 13.25 | 13.34 | 0.37 | 2.85% | 13.02 | 13.55 | 96672 | 12840.89 | 5.24% | 0.00 |
| 2026-01-29 | 13.43 | 12.97 | -0.59 | -4.35% | 12.97 | 13.46 | 110128 | 14470.79 | 5.97% | 0.00 |
| 2026-01-28 | 13.27 | 13.56 | 0.17 | 1.27% | 13.27 | 13.88 | 145873 | 19850.28 | 7.91% | 0.00 |
| 2026-01-27 | 13.23 | 13.39 | 0.16 | 1.21% | 12.73 | 13.39 | 115996 | 15172.54 | 6.29% | 0.00 |
| 2026-01-26 | 13.33 | 13.23 | -0.17 | -1.27% | 13.16 | 13.56 | 101327 | 13502.55 | 5.49% | 0.00 |
| 2026-01-23 | 13.35 | 13.40 | 0.00 | 0.00% | 13.30 | 13.47 | 101811 | 13624.24 | 5.52% | 0.00 |
| 2026-01-22 | 13.58 | 13.40 | -0.23 | -1.69% | 13.32 | 13.69 | 134708 | 18099.58 | 7.30% | 16.00 |
| 2026-01-21 | 13.85 | 13.63 | -0.50 | -3.54% | 13.58 | 14.09 | 156313 | 21427.32 | 8.47% | 0.00 |
| 2026-01-20 | 13.70 | 14.13 | 0.19 | 1.36% | 13.51 | 14.33 | 227893 | 31831.07 | 12.35% | 0.00 |
| 2026-01-19 | 13.50 | 13.94 | 0.29 | 2.12% | 13.32 | 14.05 | 264458 | 36533.46 | 14.33% | 5.00 |
| 2026-01-16 | 12.50 | 13.65 | 1.56 | 12.90% | 12.50 | 14.46 | 368710 | 49824.08 | 19.99% | 34.00 |
| 2026-01-15 | 11.95 | 12.09 | 0.04 | 0.33% | 11.90 | 12.12 | 60170 | 7226.65 | 3.26% | 0.00 |
| 2026-01-14 | 12.17 | 12.05 | 0.00 | 0.00% | 11.90 | 12.25 | 73697 | 8904.74 | 3.99% | 0.00 |
| 2026-01-13 | 12.13 | 12.05 | -0.10 | -0.82% | 11.85 | 12.27 | 97320 | 11716.87 | 5.28% | 0.00 |
| 2026-01-12 | 12.01 | 12.15 | 0.14 | 1.17% | 12.01 | 12.19 | 97563 | 11832.26 | 5.29% | 0.00 |
| 2026-01-09 | 12.18 | 12.01 | 0.18 | 1.52% | 11.92 | 12.35 | 122312 | 14773.64 | 6.63% | 0.00 |
| 2026-01-08 | 11.88 | 11.83 | -0.10 | -0.84% | 11.77 | 11.95 | 80249 | 9519.84 | 4.35% | 0.00 |
| 2026-01-07 | 11.36 | 11.93 | 0.54 | 4.74% | 11.35 | 12.25 | 158816 | 18636.94 | 8.61% | 0.00 |
| 2026-01-06 | 11.20 | 11.39 | 0.21 | 1.88% | 11.19 | 11.65 | 90629 | 10319.51 | 4.91% | 0.00 |
| 2026-01-05 | 11.02 | 11.18 | 0.16 | 1.45% | 11.02 | 11.21 | 72150 | 8050.86 | 3.91% | 0.00 |
| 2025-12-31 | 11.20 | 11.02 | -0.17 | -1.52% | 10.88 | 11.27 | 82798 | 9117.18 | 4.49% | 0.00 |
| 2025-12-30 | 11.06 | 11.19 | 0.10 | 0.90% | 11.01 | 11.36 | 111428 | 12466.41 | 6.04% | 0.00 |
| 2025-12-29 | 11.29 | 11.09 | -1.93 | -14.82% | 11.08 | 11.79 | 252616 | 28654.58 | 13.69% | 5.00 |
| 2025-12-26 | 13.08 | 13.02 | -0.07 | -0.53% | 12.98 | 13.14 | 32136 | 4193.69 | 1.74% | 20.00 |
| 2025-12-25 | 13.04 | 13.09 | 0.05 | 0.38% | 13.01 | 13.16 | 29937 | 3921.43 | 1.62% | 0.00 |
| 2025-12-24 | 12.88 | 13.04 | 0.14 | 1.09% | 12.87 | 13.07 | 31898 | 4149.01 | 1.73% | 0.00 |
| 2025-12-23 | 12.97 | 12.90 | -0.07 | -0.54% | 12.83 | 13.03 | 27680 | 3575.95 | 1.50% | 0.00 |
| 2025-12-22 | 12.96 | 12.97 | 0.02 | 0.15% | 12.96 | 13.12 | 30738 | 4008.37 | 1.67% | 0.00 |
| 2025-12-19 | 12.94 | 12.95 | 0.06 | 0.47% | 12.93 | 13.07 | 23902 | 3104.67 | 1.30% | 0.00 |
| 2025-12-18 | 12.77 | 12.89 | 0.01 | 0.08% | 12.76 | 13.00 | 23996 | 3104.89 | 1.30% | 0.00 |
| 2025-12-17 | 12.90 | 12.88 | -0.04 | -0.31% | 12.61 | 13.01 | 39854 | 5094.74 | 2.16% | 0.00 |
| 2025-12-16 | 13.19 | 12.92 | -0.27 | -2.05% | 12.92 | 13.26 | 34682 | 4510.56 | 1.88% | 0.00 |
| 2025-12-15 | 13.23 | 13.19 | -0.14 | -1.05% | 13.18 | 13.39 | 26646 | 3535.30 | 1.44% | 0.00 |
| 2025-12-12 | 13.28 | 13.33 | 0.04 | 0.30% | 13.21 | 13.46 | 27082 | 3619.63 | 1.47% | 0.00 |
| 2025-12-11 | 13.50 | 13.29 | -0.22 | -1.63% | 13.27 | 13.51 | 27844 | 3725.42 | 1.51% | 0.00 |
| 2025-12-10 | 13.57 | 13.51 | -0.06 | -0.44% | 13.35 | 13.62 | 39670 | 5346.33 | 2.15% | 0.00 |
| 2025-12-09 | 13.64 | 13.57 | -0.07 | -0.51% | 13.54 | 13.66 | 23088 | 3140.29 | 1.25% | 0.00 |
| 2025-12-08 | 13.63 | 13.64 | 0.08 | 0.59% | 13.52 | 13.72 | 32313 | 4410.61 | 1.75% | 0.00 |
| 2025-12-05 | 13.32 | 13.56 | 0.22 | 1.65% | 13.25 | 13.58 | 34723 | 4681.52 | 1.88% | 0.00 |
| 2025-12-04 | 13.30 | 13.34 | -0.03 | -0.22% | 13.20 | 13.41 | 23018 | 3066.47 | 1.25% | 0.00 |
| 2025-12-03 | 13.36 | 13.37 | -0.05 | -0.37% | 13.30 | 13.45 | 23324 | 3117.42 | 1.26% | 0.00 |
| 2025-12-02 | 13.41 | 13.42 | -0.06 | -0.45% | 13.34 | 13.54 | 20866 | 2798.02 | 1.13% | 0.00 |
| 2025-12-01 | 13.38 | 13.48 | 0.08 | 0.60% | 13.32 | 13.51 | 34244 | 4603.70 | 1.86% | 0.00 |
| 2025-11-28 | 13.25 | 13.40 | 0.13 | 0.98% | 13.18 | 13.40 | 25998 | 3460.57 | 1.41% | 0.00 |
| 2025-11-27 | 13.10 | 13.27 | 0.19 | 1.45% | 13.10 | 13.49 | 33192 | 4420.82 | 1.80% | 9.00 |
| 2025-11-26 | 13.30 | 13.08 | -0.28 | -2.10% | 13.08 | 13.38 | 32601 | 4313.67 | 1.77% | 0.00 |
| 2025-11-25 | 13.28 | 13.36 | 0.14 | 1.06% | 13.23 | 13.54 | 35551 | 4764.02 | 1.93% | 6.00 |
| 2025-11-24 | 13.02 | 13.22 | 0.26 | 2.01% | 13.01 | 13.25 | 31084 | 4077.29 | 1.68% | 0.00 |
| 2025-11-21 | 13.50 | 12.96 | -0.61 | -4.50% | 12.91 | 13.61 | 59036 | 7762.46 | 3.20% | 0.00 |
| 2025-11-20 | 13.69 | 13.57 | -0.07 | -0.51% | 13.52 | 13.78 | 32862 | 4475.64 | 1.78% | 0.00 |
| 2025-11-19 | 13.87 | 13.64 | -0.24 | -1.73% | 13.57 | 13.88 | 45484 | 6224.15 | 2.47% | 0.00 |
| 2025-11-18 | 13.93 | 13.88 | -0.06 | -0.43% | 13.81 | 13.98 | 34216 | 4756.11 | 1.85% | 0.00 |
| 2025-11-17 | 13.86 | 13.94 | 0.07 | 0.50% | 13.84 | 13.97 | 26612 | 3701.85 | 1.44% | 0.00 |
| 2025-11-14 | 14.01 | 13.87 | -0.15 | -1.07% | 13.85 | 14.06 | 34499 | 4812.83 | 1.87% | 0.00 |
| 2025-11-13 | 14.01 | 14.02 | 0.04 | 0.29% | 13.94 | 14.09 | 41804 | 5862.52 | 2.27% | 0.00 |
| 2025-11-12 | 14.19 | 13.98 | -0.20 | -1.41% | 13.87 | 14.19 | 41529 | 5815.49 | 2.25% | 0.00 |
| 2025-11-11 | 14.30 | 14.18 | -0.05 | -0.35% | 14.14 | 14.32 | 37441 | 5325.26 | 2.03% | 0.00 |
| 2025-11-10 | 14.19 | 14.23 | 0.02 | 0.14% | 14.16 | 14.29 | 52643 | 7487.15 | 2.85% | 0.00 |
| 2025-11-07 | 14.38 | 14.21 | -0.24 | -1.66% | 14.16 | 14.38 | 70011 | 9968.11 | 3.79% | 0.00 |
| 2025-11-06 | 14.25 | 14.45 | 0.22 | 1.55% | 14.19 | 14.74 | 140267 | 20407.20 | 7.60% | 36.00 |
| 2025-11-05 | 13.68 | 14.23 | 0.40 | 2.89% | 13.64 | 14.30 | 100448 | 14151.52 | 5.44% | 0.00 |
| 2025-11-04 | 13.79 | 13.83 | 0.05 | 0.36% | 13.70 | 14.11 | 60518 | 8401.23 | 3.28% | 0.00 |
| 2025-11-03 | 13.68 | 13.78 | 0.10 | 0.73% | 13.48 | 13.78 | 39937 | 5435.40 | 2.16% | 0.00 |
| 2025-10-31 | 13.57 | 13.68 | 0.06 | 0.44% | 13.55 | 13.81 | 41781 | 5714.17 | 2.26% | 5.00 |
| 2025-10-30 | 13.93 | 13.62 | -0.28 | -2.01% | 13.62 | 13.94 | 53899 | 7414.10 | 2.92% | 0.00 |
| 2025-10-29 | 14.04 | 13.90 | -0.12 | -0.86% | 13.82 | 14.07 | 45032 | 6251.25 | 2.44% | 0.00 |
| 2025-10-28 | 14.02 | 14.02 | -0.11 | -0.78% | 13.92 | 14.19 | 48179 | 6768.02 | 2.61% | 0.00 |
| 2025-10-27 | 14.31 | 14.13 | -0.28 | -1.94% | 13.98 | 14.40 | 91583 | 12970.10 | 4.96% | 0.00 |
| 2025-10-24 | 14.11 | 14.41 | 0.30 | 2.13% | 14.11 | 14.41 | 52346 | 7497.93 | 2.84% | 0.00 |
| 2025-10-23 | 14.07 | 14.11 | -0.02 | -0.14% | 13.90 | 14.15 | 31138 | 4355.02 | 1.69% | 3.00 |
| 2025-10-22 | 14.11 | 14.13 | -0.07 | -0.49% | 14.00 | 14.18 | 30614 | 4315.33 | 1.66% | 0.00 |
| 2025-10-21 | 14.02 | 14.20 | 0.20 | 1.43% | 13.94 | 14.21 | 40522 | 5727.56 | 2.20% | 14.00 |
| 2025-10-20 | 13.84 | 14.00 | 0.31 | 2.26% | 13.84 | 14.10 | 40730 | 5694.31 | 2.21% | 2.00 |
| 2025-10-17 | 14.28 | 13.70 | -0.65 | -4.53% | 13.70 | 14.40 | 65463 | 9147.31 | 3.55% | 0.00 |
| 2025-10-16 | 14.28 | 14.35 | 0.10 | 0.70% | 14.17 | 14.55 | 76363 | 11007.24 | 4.14% | 0.00 |
| 2025-10-15 | 14.07 | 14.25 | 0.20 | 1.42% | 14.02 | 14.44 | 49065 | 6950.62 | 2.66% | 0.00 |
| 2025-10-14 | 14.44 | 14.05 | -0.39 | -2.70% | 14.02 | 14.55 | 61265 | 8726.57 | 3.32% | 0.00 |
| 2025-10-13 | 14.00 | 14.44 | 0.08 | 0.56% | 13.75 | 14.48 | 63974 | 9088.85 | 3.47% | 0.00 |
派瑞股份(300831)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。
