| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 27.08 | 26.40 | -0.67 | -2.48% | 26.24 | 27.39 | 11263 | 3002.49 | 3.53% | 0.00 |
| 2026-03-25 | 26.50 | 27.07 | 0.63 | 2.38% | 26.50 | 27.49 | 12085 | 3273.98 | 3.79% | 0.00 |
| 2026-03-24 | 26.00 | 26.44 | 1.17 | 4.63% | 25.40 | 26.51 | 16359 | 4252.21 | 5.13% | 0.00 |
| 2026-03-23 | 26.47 | 25.27 | -1.94 | -7.13% | 25.15 | 26.79 | 20364 | 5272.83 | 6.39% | 0.00 |
| 2026-03-20 | 28.53 | 27.21 | -1.07 | -3.78% | 27.15 | 28.56 | 16392 | 4520.53 | 5.14% | 0.00 |
| 2026-03-19 | 28.99 | 28.28 | -1.07 | -3.65% | 28.13 | 29.31 | 8392 | 2400.44 | 2.63% | 0.00 |
| 2026-03-18 | 28.88 | 29.35 | 0.59 | 2.05% | 28.60 | 29.39 | 11512 | 3343.46 | 3.61% | 0.00 |
| 2026-03-17 | 29.52 | 28.76 | -0.57 | -1.94% | 28.59 | 29.66 | 9864 | 2878.99 | 3.09% | 0.00 |
| 2026-03-16 | 29.19 | 29.33 | 0.04 | 0.14% | 28.89 | 29.67 | 9709 | 2850.34 | 3.05% | 0.00 |
| 2026-03-13 | 29.15 | 29.29 | 0.03 | 0.10% | 29.05 | 29.87 | 7049 | 2078.32 | 2.21% | 0.00 |
| 2026-03-12 | 29.80 | 29.26 | -0.62 | -2.07% | 29.10 | 29.99 | 8164 | 2405.49 | 2.56% | 0.00 |
| 2026-03-11 | 30.26 | 29.88 | -0.24 | -0.80% | 29.70 | 30.31 | 7948 | 2378.95 | 2.49% | 0.00 |
| 2026-03-10 | 29.64 | 30.12 | 0.71 | 2.41% | 29.43 | 30.20 | 10990 | 3292.95 | 3.45% | 4.00 |
| 2026-03-09 | 29.29 | 29.41 | -0.24 | -0.81% | 28.74 | 29.68 | 11841 | 3454.09 | 3.71% | 0.00 |
| 2026-03-06 | 28.56 | 29.65 | 0.86 | 2.99% | 28.56 | 29.83 | 11770 | 3465.03 | 3.69% | 0.00 |
| 2026-03-05 | 28.36 | 28.79 | 0.73 | 2.60% | 28.33 | 28.96 | 11101 | 3189.30 | 3.48% | 0.00 |
| 2026-03-04 | 28.10 | 28.06 | -0.11 | -0.39% | 27.76 | 28.34 | 12828 | 3596.52 | 4.02% | 0.00 |
| 2026-03-03 | 28.71 | 28.17 | -0.47 | -1.64% | 28.15 | 29.12 | 15060 | 4323.63 | 4.72% | 0.00 |
| 2026-03-02 | 29.41 | 28.64 | -1.21 | -4.05% | 28.30 | 29.83 | 18621 | 5371.98 | 5.84% | 0.00 |
| 2026-02-27 | 29.98 | 29.85 | -0.20 | -0.67% | 29.68 | 30.04 | 9857 | 2940.91 | 3.09% | 0.00 |
| 2026-02-26 | 30.07 | 30.05 | 0.23 | 0.77% | 29.67 | 30.07 | 8252 | 2468.42 | 2.59% | 0.00 |
| 2026-02-25 | 30.00 | 29.82 | -0.18 | -0.60% | 29.77 | 30.08 | 10796 | 3226.61 | 3.39% | 0.00 |
| 2026-02-24 | 29.65 | 30.00 | 0.42 | 1.42% | 29.47 | 30.00 | 10633 | 3166.46 | 3.34% | 0.00 |
| 2026-02-13 | 29.50 | 29.58 | 0.22 | 0.75% | 29.26 | 29.97 | 15783 | 4691.75 | 4.95% | 0.00 |
| 2026-02-12 | 29.69 | 29.36 | -0.33 | -1.11% | 29.20 | 29.75 | 12794 | 3773.84 | 4.01% | 0.00 |
| 2026-02-11 | 29.82 | 29.69 | 0.00 | 0.00% | 29.60 | 30.48 | 22318 | 6692.22 | 7.00% | 0.00 |
| 2026-02-10 | 29.90 | 29.69 | -0.24 | -0.80% | 29.62 | 30.00 | 10128 | 3020.55 | 3.18% | 0.00 |
| 2026-02-09 | 30.15 | 29.93 | -0.10 | -0.33% | 29.60 | 30.30 | 19898 | 5940.94 | 6.24% | 0.00 |
| 2026-02-06 | 29.44 | 30.03 | 0.48 | 1.62% | 29.37 | 30.50 | 18881 | 5693.93 | 5.92% | 0.00 |
| 2026-02-05 | 29.61 | 29.55 | -0.05 | -0.17% | 29.30 | 29.93 | 9756 | 2896.04 | 3.06% | 0.00 |
| 2026-02-04 | 29.46 | 29.60 | 0.00 | 0.00% | 29.36 | 29.96 | 10918 | 3241.88 | 3.42% | 0.00 |
| 2026-02-03 | 29.16 | 29.60 | 0.60 | 2.07% | 29.14 | 29.68 | 10186 | 3001.27 | 3.19% | 0.00 |
| 2026-02-02 | 29.00 | 29.00 | -0.15 | -0.51% | 28.79 | 29.72 | 18199 | 5344.55 | 5.71% | 0.00 |
| 2026-01-30 | 28.73 | 29.15 | 0.42 | 1.46% | 28.50 | 29.27 | 12189 | 3527.76 | 3.82% | 0.00 |
| 2026-01-29 | 28.71 | 28.73 | 0.03 | 0.10% | 28.49 | 29.20 | 12959 | 3757.08 | 4.06% | 0.00 |
| 2026-01-28 | 29.09 | 28.70 | -0.34 | -1.17% | 28.59 | 29.27 | 9609 | 2772.09 | 3.01% | 0.00 |
| 2026-01-27 | 29.01 | 29.04 | 0.03 | 0.10% | 28.07 | 29.17 | 12677 | 3628.53 | 3.98% | 0.00 |
| 2026-01-26 | 29.17 | 29.01 | -0.15 | -0.51% | 28.71 | 29.48 | 16308 | 4725.36 | 5.12% | 0.00 |
| 2026-01-23 | 29.69 | 29.16 | -0.39 | -1.32% | 28.86 | 29.69 | 13194 | 3841.71 | 4.14% | 0.00 |
| 2026-01-22 | 29.36 | 29.55 | 0.37 | 1.27% | 29.18 | 29.58 | 14663 | 4314.61 | 4.60% | 0.00 |
| 2026-01-21 | 28.89 | 29.18 | 0.16 | 0.55% | 28.61 | 29.29 | 13820 | 4020.41 | 4.33% | 0.00 |
| 2026-01-20 | 28.75 | 29.02 | 0.28 | 0.97% | 28.52 | 29.29 | 18417 | 5344.22 | 5.78% | 0.00 |
| 2026-01-19 | 28.10 | 28.74 | 0.59 | 2.10% | 28.08 | 28.98 | 15703 | 4490.55 | 4.93% | 0.00 |
| 2026-01-16 | 27.88 | 28.15 | 0.28 | 1.00% | 27.83 | 28.28 | 11006 | 3084.76 | 3.45% | 0.00 |
| 2026-01-15 | 27.58 | 27.87 | 0.27 | 0.98% | 27.20 | 27.95 | 10667 | 2964.91 | 3.35% | 0.00 |
| 2026-01-14 | 27.66 | 27.60 | 0.00 | 0.00% | 27.21 | 28.03 | 16222 | 4492.65 | 5.09% | 0.00 |
| 2026-01-13 | 27.45 | 27.60 | 0.22 | 0.80% | 27.11 | 28.19 | 19374 | 5376.63 | 6.08% | 0.00 |
| 2026-01-12 | 27.15 | 27.38 | 0.36 | 1.33% | 27.01 | 27.45 | 13055 | 3557.29 | 4.09% | 0.00 |
| 2026-01-09 | 27.00 | 27.02 | 0.08 | 0.30% | 26.72 | 27.05 | 10376 | 2790.05 | 3.25% | 0.00 |
| 2026-01-08 | 26.50 | 26.94 | 0.45 | 1.70% | 26.40 | 26.97 | 8815 | 2362.91 | 2.76% | 0.00 |
| 2026-01-07 | 27.13 | 26.49 | -0.36 | -1.34% | 26.44 | 27.17 | 10305 | 2747.17 | 3.23% | 0.00 |
| 2026-01-06 | 26.97 | 26.85 | 0.01 | 0.04% | 26.77 | 27.08 | 10103 | 2720.10 | 3.17% | 0.00 |
| 2026-01-05 | 26.66 | 26.84 | 0.24 | 0.90% | 26.51 | 27.12 | 16010 | 4311.34 | 5.02% | 0.00 |
| 2025-12-31 | 26.83 | 26.60 | 0.00 | 0.00% | 26.38 | 26.88 | 7792 | 2069.71 | 2.44% | 0.00 |
| 2025-12-30 | 26.62 | 26.60 | -0.10 | -0.37% | 26.53 | 26.80 | 5959 | 1588.85 | 1.87% | 0.00 |
| 2025-12-29 | 26.93 | 26.70 | 0.00 | 0.00% | 26.49 | 26.93 | 7553 | 2016.57 | 2.37% | 0.00 |
| 2025-12-26 | 27.05 | 26.70 | -0.33 | -1.22% | 26.62 | 27.20 | 7446 | 2001.35 | 2.34% | 0.00 |
| 2025-12-25 | 26.95 | 27.03 | 0.14 | 0.52% | 26.71 | 27.05 | 6310 | 1697.41 | 1.98% | 0.00 |
| 2025-12-24 | 26.65 | 26.89 | 0.11 | 0.41% | 26.45 | 27.02 | 6630 | 1778.84 | 2.08% | 0.00 |
| 2025-12-23 | 26.62 | 26.78 | 0.08 | 0.30% | 26.50 | 26.99 | 8232 | 2202.91 | 2.58% | 0.00 |
| 2025-12-22 | 27.21 | 26.70 | -0.05 | -0.19% | 26.56 | 27.21 | 5337 | 1430.79 | 1.67% | 0.00 |
| 2025-12-19 | 26.28 | 26.75 | 0.57 | 2.18% | 26.15 | 27.18 | 9221 | 2462.80 | 2.89% | 0.00 |
| 2025-12-18 | 25.62 | 26.18 | 0.53 | 2.07% | 25.50 | 26.29 | 9330 | 2433.19 | 2.93% | 0.00 |
| 2025-12-17 | 25.79 | 25.65 | 0.04 | 0.16% | 25.05 | 25.94 | 11214 | 2851.10 | 3.52% | 0.00 |
| 2025-12-16 | 25.61 | 25.61 | -0.24 | -0.93% | 25.52 | 25.95 | 8518 | 2189.40 | 2.67% | 0.00 |
| 2025-12-15 | 25.74 | 25.85 | -0.15 | -0.58% | 25.50 | 26.08 | 7240 | 1871.07 | 2.27% | 0.00 |
| 2025-12-12 | 26.13 | 26.00 | -0.10 | -0.38% | 25.90 | 26.70 | 9052 | 2377.89 | 2.84% | 0.00 |
| 2025-12-11 | 26.75 | 26.10 | -0.70 | -2.61% | 26.02 | 26.88 | 10945 | 2889.82 | 3.43% | 0.00 |
| 2025-12-10 | 27.02 | 26.80 | -0.27 | -1.00% | 26.73 | 27.23 | 7498 | 2019.61 | 2.35% | 0.00 |
| 2025-12-09 | 27.36 | 27.07 | -0.21 | -0.77% | 27.07 | 27.48 | 7572 | 2068.42 | 2.38% | 0.00 |
| 2025-12-08 | 27.20 | 27.28 | 0.20 | 0.74% | 27.04 | 27.43 | 8462 | 2305.54 | 2.65% | 0.00 |
| 2025-12-05 | 26.75 | 27.08 | 0.20 | 0.74% | 26.59 | 27.11 | 7869 | 2119.31 | 2.47% | 0.00 |
| 2025-12-04 | 27.09 | 26.88 | -0.16 | -0.59% | 26.57 | 27.19 | 7880 | 2115.58 | 2.47% | 0.00 |
| 2025-12-03 | 27.20 | 27.04 | -0.16 | -0.59% | 26.86 | 27.26 | 8434 | 2277.31 | 2.65% | 0.00 |
| 2025-12-02 | 27.31 | 27.20 | -0.20 | -0.73% | 26.93 | 27.57 | 9088 | 2460.54 | 2.85% | 0.00 |
| 2025-12-01 | 27.51 | 27.40 | -0.03 | -0.11% | 27.34 | 27.82 | 9010 | 2480.58 | 2.83% | 0.00 |
| 2025-11-28 | 27.00 | 27.43 | 0.33 | 1.22% | 26.90 | 27.45 | 6173 | 1680.09 | 1.94% | 0.00 |
| 2025-11-27 | 26.99 | 27.10 | 0.36 | 1.35% | 26.84 | 27.35 | 9677 | 2625.79 | 3.04% | 0.00 |
| 2025-11-26 | 27.08 | 26.74 | -0.39 | -1.44% | 26.67 | 27.49 | 9439 | 2554.96 | 2.96% | 0.00 |
| 2025-11-25 | 27.27 | 27.13 | 0.02 | 0.07% | 27.05 | 27.78 | 9250 | 2531.09 | 2.90% | 0.00 |
普莱得(301353)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。
