| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 69.47 | 71.99 | 1.64 | 2.33% | 67.63 | 72.50 | 31309 | 21865.85 | 4.16% | 0.00 |
| 2026-02-03 | 68.69 | 70.35 | 1.71 | 2.49% | 67.47 | 71.66 | 34615 | 24268.07 | 4.60% | 0.00 |
| 2026-02-02 | 69.77 | 68.64 | -1.05 | -1.51% | 68.06 | 71.68 | 25814 | 17885.67 | 3.43% | 0.00 |
| 2026-01-30 | 65.34 | 69.69 | 4.31 | 6.59% | 65.02 | 70.98 | 45159 | 31098.35 | 6.00% | 0.00 |
| 2026-01-29 | 64.54 | 65.38 | 0.63 | 0.97% | 64.00 | 68.00 | 25394 | 16840.07 | 3.37% | 0.00 |
| 2026-01-28 | 66.50 | 64.75 | -1.96 | -2.94% | 64.00 | 68.00 | 19255 | 12621.38 | 2.56% | 0.00 |
| 2026-01-27 | 66.47 | 66.71 | 0.23 | 0.35% | 65.53 | 68.62 | 20363 | 13614.57 | 2.70% | 450.00 |
| 2026-01-26 | 68.01 | 66.48 | -1.67 | -2.45% | 65.71 | 68.18 | 22432 | 14909.11 | 2.98% | 0.00 |
| 2026-01-23 | 67.33 | 68.15 | 1.16 | 1.73% | 67.31 | 69.80 | 27345 | 18712.48 | 3.63% | 0.00 |
| 2026-01-22 | 68.60 | 66.99 | -1.81 | -2.63% | 66.36 | 68.80 | 25272 | 16973.23 | 3.36% | 0.00 |
| 2026-01-21 | 65.60 | 68.80 | 2.76 | 4.18% | 65.02 | 69.85 | 38738 | 26523.62 | 5.14% | 582.00 |
| 2026-01-20 | 66.99 | 66.04 | -0.06 | -0.09% | 64.40 | 67.66 | 27431 | 18067.65 | 3.64% | 0.00 |
| 2026-01-19 | 65.00 | 66.10 | 0.79 | 1.21% | 64.90 | 67.29 | 33782 | 22310.71 | 4.49% | 0.00 |
| 2026-01-16 | 69.61 | 65.31 | -4.48 | -6.42% | 65.25 | 70.10 | 58949 | 39355.24 | 7.83% | 0.00 |
| 2026-01-15 | 76.98 | 69.79 | -13.07 | -15.77% | 68.00 | 78.30 | 74988 | 52883.80 | 9.96% | 2.00 |
| 2026-01-14 | 75.00 | 82.86 | 10.62 | 14.70% | 74.00 | 85.00 | 109372 | 87000.45 | 14.52% | 3.00 |
| 2026-01-13 | 61.73 | 72.24 | 12.04 | 20.00% | 61.64 | 72.24 | 22850 | 15571.32 | 3.03% | 1.00 |
| 2026-01-12 | 60.16 | 60.20 | 0.06 | 0.10% | 58.60 | 60.99 | 15124 | 9047.07 | 2.01% | 0.00 |
| 2026-01-09 | 61.30 | 60.14 | -0.96 | -1.57% | 59.05 | 61.30 | 17504 | 10464.64 | 2.32% | 0.00 |
| 2026-01-08 | 56.87 | 61.10 | 4.30 | 7.57% | 56.15 | 62.48 | 26577 | 15831.50 | 3.53% | 0.00 |
| 2026-01-07 | 53.91 | 56.80 | 2.80 | 5.19% | 53.66 | 58.48 | 21191 | 11924.28 | 2.81% | 0.00 |
| 2026-01-06 | 55.03 | 54.00 | -1.25 | -2.26% | 53.20 | 55.47 | 14379 | 7740.12 | 1.91% | 0.00 |
| 2026-01-05 | 52.30 | 55.25 | 3.21 | 6.17% | 51.74 | 56.00 | 22264 | 12163.84 | 2.96% | 0.00 |
| 2025-12-31 | 52.36 | 52.04 | -0.05 | -0.10% | 51.70 | 53.26 | 11615 | 6096.89 | 1.54% | 0.00 |
| 2025-12-30 | 52.10 | 52.09 | -0.80 | -1.51% | 51.20 | 52.45 | 13972 | 7269.01 | 1.85% | 0.00 |
| 2025-12-29 | 50.52 | 52.89 | 2.37 | 4.69% | 50.20 | 53.08 | 22676 | 11848.56 | 3.01% | 0.00 |
| 2025-12-26 | 50.89 | 50.52 | -0.81 | -1.58% | 50.01 | 51.09 | 10076 | 5097.83 | 1.34% | 0.00 |
| 2025-12-25 | 49.79 | 51.33 | 1.09 | 2.17% | 49.52 | 51.48 | 16930 | 8578.33 | 2.25% | 0.00 |
| 2025-12-24 | 50.00 | 50.24 | -0.07 | -0.14% | 48.71 | 51.48 | 19584 | 9827.91 | 2.60% | 0.00 |
| 2025-12-23 | 48.00 | 50.31 | 2.23 | 4.64% | 47.52 | 51.79 | 28211 | 14077.82 | 3.75% | 1.00 |
| 2025-12-22 | 48.00 | 48.08 | 0.09 | 0.19% | 47.04 | 48.46 | 13299 | 6355.57 | 1.77% | 0.00 |
| 2025-12-19 | 45.34 | 47.99 | 2.58 | 5.68% | 45.04 | 49.30 | 24106 | 11568.16 | 3.20% | 0.00 |
| 2025-12-18 | 44.79 | 45.41 | 0.21 | 0.46% | 44.63 | 45.81 | 7407 | 3363.76 | 0.98% | 0.00 |
| 2025-12-17 | 44.70 | 45.20 | 0.50 | 1.12% | 43.80 | 45.24 | 8189 | 3647.34 | 1.09% | 0.00 |
| 2025-12-16 | 45.69 | 44.70 | -0.98 | -2.15% | 44.26 | 46.06 | 9921 | 4465.04 | 1.32% | 0.00 |
| 2025-12-15 | 47.02 | 45.68 | -1.55 | -3.28% | 45.62 | 47.28 | 16151 | 7440.09 | 2.14% | 0.00 |
| 2025-12-12 | 46.36 | 47.23 | 0.87 | 1.88% | 45.59 | 47.93 | 26721 | 12519.83 | 3.55% | 0.00 |
| 2025-12-11 | 45.30 | 46.36 | 1.66 | 3.71% | 44.52 | 47.20 | 29474 | 13664.45 | 3.91% | 0.00 |
| 2025-12-10 | 45.00 | 44.70 | -0.43 | -0.95% | 44.07 | 45.30 | 8190 | 3653.43 | 1.09% | 0.00 |
| 2025-12-09 | 44.71 | 45.13 | 0.46 | 1.03% | 44.07 | 46.49 | 16533 | 7510.15 | 2.20% | 0.00 |
| 2025-12-08 | 45.00 | 44.67 | 0.00 | 0.00% | 44.50 | 45.50 | 12761 | 5736.44 | 1.69% | 0.00 |
| 2025-12-05 | 44.28 | 44.67 | 0.33 | 0.74% | 43.66 | 44.88 | 9913 | 4385.91 | 1.32% | 0.00 |
| 2025-12-04 | 44.84 | 44.34 | -0.85 | -1.88% | 44.02 | 45.59 | 9743 | 4367.24 | 1.29% | 0.00 |
| 2025-12-03 | 45.74 | 45.19 | -0.39 | -0.86% | 44.66 | 46.14 | 8735 | 3947.42 | 1.16% | 0.00 |
| 2025-12-02 | 45.99 | 45.58 | -0.63 | -1.36% | 44.77 | 46.14 | 12323 | 5582.14 | 1.64% | 0.00 |
| 2025-12-01 | 46.02 | 46.21 | 0.19 | 0.41% | 45.99 | 47.10 | 11105 | 5164.78 | 1.47% | 0.00 |
| 2025-11-28 | 45.68 | 46.02 | 0.28 | 0.61% | 45.35 | 46.40 | 8483 | 3894.64 | 1.13% | 0.00 |
| 2025-11-27 | 45.74 | 45.81 | 0.31 | 0.68% | 45.19 | 46.88 | 13472 | 6205.81 | 1.79% | 0.00 |
| 2025-11-26 | 44.86 | 45.50 | 0.61 | 1.36% | 44.62 | 47.30 | 16291 | 7510.80 | 2.16% | 0.00 |
| 2025-11-25 | 45.50 | 44.89 | 0.29 | 0.65% | 44.60 | 45.96 | 15621 | 7060.46 | 2.07% | 0.00 |
| 2025-11-24 | 43.88 | 44.60 | 1.00 | 2.29% | 43.32 | 45.16 | 14315 | 6352.52 | 1.90% | 0.00 |
| 2025-11-21 | 44.17 | 43.60 | -1.25 | -2.79% | 42.42 | 45.05 | 20292 | 8842.52 | 2.69% | 0.00 |
| 2025-11-20 | 44.36 | 44.85 | 0.60 | 1.36% | 43.30 | 45.29 | 20731 | 9205.41 | 2.75% | 0.00 |
| 2025-11-19 | 44.77 | 44.25 | -0.74 | -1.64% | 44.08 | 45.42 | 20192 | 8998.07 | 2.68% | 0.00 |
| 2025-11-18 | 45.50 | 44.99 | -0.64 | -1.40% | 44.84 | 45.86 | 15409 | 6958.33 | 2.05% | 0.00 |
| 2025-11-17 | 47.94 | 45.63 | -2.31 | -4.82% | 45.48 | 47.98 | 23448 | 10828.87 | 3.11% | 0.00 |
| 2025-11-14 | 47.77 | 47.94 | 0.17 | 0.36% | 47.09 | 49.13 | 27732 | 13379.92 | 3.68% | 1.00 |
| 2025-11-13 | 46.70 | 47.77 | 1.33 | 2.86% | 46.03 | 48.50 | 29981 | 14250.96 | 3.98% | 0.00 |
| 2025-11-12 | 47.14 | 46.44 | -0.38 | -0.81% | 45.81 | 47.37 | 21813 | 10143.92 | 2.90% | 0.00 |
| 2025-11-11 | 47.20 | 46.82 | -0.38 | -0.81% | 46.63 | 47.76 | 15816 | 7440.25 | 2.10% | 0.00 |
| 2025-11-10 | 47.33 | 47.20 | -0.13 | -0.27% | 46.83 | 48.30 | 24993 | 11816.93 | 3.32% | 0.00 |
| 2025-11-07 | 48.17 | 47.33 | -1.15 | -2.37% | 46.85 | 48.33 | 16727 | 7934.44 | 2.22% | 0.00 |
| 2025-11-06 | 48.53 | 48.48 | -0.35 | -0.72% | 47.88 | 48.98 | 18865 | 9100.86 | 2.50% | 0.00 |
| 2025-11-05 | 49.00 | 48.83 | -0.67 | -1.35% | 47.83 | 49.84 | 19253 | 9372.86 | 2.56% | 0.00 |
| 2025-11-04 | 51.83 | 49.50 | -2.50 | -4.81% | 49.20 | 51.85 | 25669 | 12841.59 | 3.41% | 0.00 |
| 2025-11-03 | 53.09 | 52.00 | -0.45 | -0.86% | 50.84 | 53.35 | 29891 | 15448.15 | 3.97% | 0.00 |
| 2025-10-31 | 53.20 | 52.45 | -0.73 | -1.37% | 52.00 | 53.50 | 40300 | 21245.21 | 5.35% | 0.00 |
| 2025-10-30 | 53.22 | 53.18 | 0.96 | 1.84% | 52.27 | 55.80 | 68771 | 36905.63 | 9.13% | 0.00 |
| 2025-10-29 | 45.54 | 52.22 | 6.58 | 14.42% | 45.34 | 54.00 | 61239 | 30581.75 | 8.13% | 0.00 |
| 2025-10-28 | 45.99 | 45.64 | 0.16 | 0.35% | 44.69 | 46.36 | 18284 | 8286.90 | 2.43% | 0.00 |
| 2025-10-27 | 44.13 | 45.48 | 2.08 | 4.79% | 44.00 | 46.13 | 27637 | 12549.44 | 3.67% | 0.00 |
| 2025-10-24 | 43.36 | 43.40 | 0.15 | 0.35% | 42.84 | 43.99 | 10828 | 4698.87 | 1.44% | 0.00 |
| 2025-10-23 | 42.91 | 43.25 | 0.21 | 0.49% | 42.26 | 43.42 | 10488 | 4483.47 | 1.39% | 2.00 |
| 2025-10-22 | 43.69 | 43.04 | -0.66 | -1.51% | 42.91 | 44.40 | 12415 | 5407.35 | 1.65% | 0.00 |
| 2025-10-21 | 44.43 | 43.70 | 0.18 | 0.41% | 42.80 | 44.44 | 10988 | 4774.74 | 1.46% | 0.00 |
| 2025-10-20 | 43.64 | 43.52 | 0.34 | 0.79% | 43.16 | 44.42 | 10459 | 4573.51 | 1.39% | 0.00 |
| 2025-10-17 | 44.30 | 43.18 | -1.18 | -2.66% | 42.91 | 45.50 | 14406 | 6353.91 | 1.91% | 0.00 |
| 2025-10-16 | 44.00 | 44.36 | 0.49 | 1.12% | 43.20 | 45.46 | 22951 | 10234.30 | 3.05% | 0.00 |
| 2025-10-15 | 42.12 | 43.87 | 1.79 | 4.25% | 41.72 | 43.88 | 19444 | 8401.31 | 2.58% | 0.00 |
| 2025-10-14 | 43.89 | 42.08 | -1.81 | -4.12% | 41.80 | 44.10 | 17364 | 7429.15 | 2.31% | 0.00 |
普蕊斯(301257)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。
