| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 26.99 | 27.11 | 0.33 | 1.23% | 26.76 | 27.37 | 7661 | 2076.87 | 2.40% | 0.00 |
| 2025-11-21 | 27.94 | 26.78 | -1.15 | -4.12% | 26.39 | 28.08 | 13762 | 3726.46 | 4.32% | 0.00 |
| 2025-11-20 | 28.18 | 27.93 | -0.06 | -0.21% | 27.68 | 28.37 | 10626 | 2966.77 | 3.33% | 0.00 |
| 2025-11-19 | 28.73 | 27.99 | -0.74 | -2.58% | 27.95 | 28.90 | 12143 | 3431.45 | 3.81% | 0.00 |
| 2025-11-18 | 29.03 | 28.73 | -0.30 | -1.03% | 28.60 | 29.23 | 12615 | 3628.63 | 3.96% | 0.00 |
| 2025-11-17 | 28.92 | 29.03 | -0.06 | -0.21% | 28.60 | 29.24 | 19522 | 5634.59 | 6.12% | 0.00 |
| 2025-11-14 | 29.05 | 29.09 | -0.24 | -0.82% | 29.03 | 29.77 | 20444 | 5997.55 | 6.41% | 0.00 |
| 2025-11-13 | 29.10 | 29.33 | -0.05 | -0.17% | 29.01 | 29.87 | 26642 | 7811.14 | 8.36% | 0.00 |
| 2025-11-12 | 30.39 | 29.38 | -1.59 | -5.13% | 29.03 | 30.39 | 41591 | 12249.28 | 13.05% | 0.00 |
| 2025-11-11 | 29.94 | 30.97 | 1.17 | 3.93% | 28.72 | 31.29 | 55843 | 16760.76 | 17.52% | 0.00 |
| 2025-11-10 | 29.07 | 29.80 | 0.73 | 2.51% | 28.99 | 29.95 | 27192 | 8051.23 | 8.53% | 0.00 |
| 2025-11-07 | 29.33 | 29.07 | -0.62 | -2.09% | 28.63 | 29.55 | 18993 | 5502.98 | 5.96% | 0.00 |
| 2025-11-06 | 29.00 | 29.69 | 0.82 | 2.84% | 28.70 | 29.93 | 26573 | 7843.94 | 8.34% | 0.00 |
| 2025-11-05 | 28.51 | 28.87 | 0.07 | 0.24% | 28.33 | 28.95 | 12886 | 3700.47 | 4.04% | 0.00 |
| 2025-11-04 | 29.20 | 28.80 | -0.30 | -1.03% | 28.46 | 29.30 | 19082 | 5497.35 | 5.99% | 0.00 |
| 2025-11-03 | 28.69 | 29.10 | 0.69 | 2.43% | 28.25 | 29.32 | 22963 | 6578.49 | 7.20% | 0.00 |
| 2025-10-31 | 28.31 | 28.41 | 0.24 | 0.85% | 28.03 | 28.57 | 13909 | 3940.89 | 4.36% | 0.00 |
| 2025-10-30 | 28.42 | 28.17 | -0.33 | -1.16% | 28.00 | 28.75 | 12257 | 3480.77 | 3.84% | 0.00 |
| 2025-10-29 | 28.78 | 28.50 | -0.25 | -0.87% | 28.37 | 29.05 | 17053 | 4882.42 | 5.35% | 0.00 |
| 2025-10-28 | 29.00 | 28.75 | -0.35 | -1.20% | 28.51 | 29.18 | 17422 | 5028.66 | 5.46% | 0.00 |
| 2025-10-27 | 28.69 | 29.10 | 0.60 | 2.11% | 28.54 | 29.53 | 23971 | 6983.58 | 7.52% | 0.00 |
| 2025-10-24 | 28.39 | 28.50 | 0.29 | 1.03% | 28.08 | 28.68 | 16565 | 4705.22 | 5.20% | 0.00 |
| 2025-10-23 | 28.16 | 28.21 | 0.15 | 0.53% | 27.81 | 28.40 | 16089 | 4518.71 | 5.05% | 0.00 |
| 2025-10-22 | 27.64 | 28.06 | 0.42 | 1.52% | 27.43 | 28.20 | 16681 | 4646.12 | 5.23% | 0.00 |
| 2025-10-21 | 27.30 | 27.64 | 0.46 | 1.69% | 26.90 | 27.73 | 16598 | 4549.21 | 5.21% | 0.00 |
| 2025-10-20 | 26.72 | 27.18 | 0.85 | 3.23% | 26.00 | 27.56 | 20231 | 5486.96 | 6.35% | 0.00 |
| 2025-10-17 | 26.67 | 26.33 | -0.47 | -1.75% | 26.23 | 26.93 | 14737 | 3907.40 | 4.62% | 0.00 |
| 2025-10-16 | 27.20 | 26.80 | -0.40 | -1.47% | 26.70 | 27.40 | 9663 | 2608.37 | 3.03% | 0.00 |
| 2025-10-15 | 26.64 | 27.20 | 0.56 | 2.10% | 26.46 | 27.22 | 11831 | 3181.71 | 3.71% | 0.00 |
| 2025-10-14 | 27.40 | 26.64 | -0.31 | -1.15% | 26.38 | 27.40 | 13708 | 3684.73 | 4.30% | 0.00 |
| 2025-10-13 | 26.40 | 26.95 | -0.25 | -0.92% | 25.22 | 27.08 | 18245 | 4844.20 | 5.72% | 0.00 |
| 2025-10-10 | 27.00 | 27.20 | 0.10 | 0.37% | 27.00 | 27.67 | 13758 | 3754.87 | 4.32% | 0.00 |
| 2025-10-09 | 27.80 | 27.10 | -0.35 | -1.28% | 27.00 | 27.98 | 21406 | 5872.91 | 6.71% | 0.00 |
| 2025-09-30 | 27.87 | 27.45 | -0.53 | -1.89% | 27.45 | 28.20 | 16805 | 4656.93 | 5.27% | 0.00 |
| 2025-09-29 | 27.82 | 27.98 | 0.37 | 1.34% | 27.45 | 28.27 | 22598 | 6319.74 | 7.09% | 0.00 |
| 2025-09-26 | 28.72 | 27.61 | -1.34 | -4.63% | 27.60 | 28.87 | 33359 | 9334.65 | 10.46% | 8.00 |
| 2025-09-25 | 28.10 | 28.95 | 0.88 | 3.14% | 28.00 | 29.58 | 42551 | 12170.43 | 13.35% | 0.00 |
| 2025-09-24 | 28.71 | 28.07 | -1.13 | -3.87% | 27.85 | 28.98 | 47246 | 13344.16 | 14.82% | 0.00 |
| 2025-09-23 | 29.35 | 29.20 | 0.75 | 2.64% | 28.30 | 30.40 | 69305 | 20250.93 | 21.74% | 0.00 |
| 2025-09-22 | 29.00 | 28.45 | -0.85 | -2.90% | 28.02 | 29.00 | 43640 | 12397.51 | 13.69% | 0.00 |
| 2025-09-19 | 27.89 | 29.30 | 1.78 | 6.47% | 27.24 | 29.77 | 47095 | 13399.65 | 14.77% | 1.00 |
| 2025-09-18 | 28.14 | 27.52 | -0.62 | -2.20% | 27.22 | 28.58 | 37757 | 10574.59 | 11.84% | 0.00 |
| 2025-09-17 | 27.10 | 28.14 | 1.17 | 4.34% | 26.76 | 28.60 | 47516 | 13238.21 | 14.90% | 0.00 |
| 2025-09-16 | 26.31 | 26.97 | 0.66 | 2.51% | 26.12 | 27.19 | 20578 | 5506.30 | 6.45% | 0.00 |
| 2025-09-15 | 26.20 | 26.31 | 0.18 | 0.69% | 25.82 | 26.59 | 12323 | 3240.07 | 3.87% | 0.00 |
| 2025-09-12 | 25.90 | 26.13 | 0.25 | 0.97% | 25.75 | 26.80 | 19829 | 5193.36 | 6.22% | 0.00 |
| 2025-09-11 | 25.67 | 25.88 | 0.28 | 1.09% | 25.27 | 25.93 | 11348 | 2916.71 | 3.56% | 0.00 |
| 2025-09-10 | 25.77 | 25.60 | -0.05 | -0.19% | 25.50 | 25.97 | 7911 | 2033.22 | 2.48% | 0.00 |
| 2025-09-09 | 25.96 | 25.65 | -0.31 | -1.19% | 25.40 | 26.08 | 13002 | 3345.00 | 4.08% | 0.00 |
| 2025-09-08 | 25.42 | 25.96 | 0.68 | 2.69% | 25.24 | 25.97 | 14783 | 3804.57 | 4.64% | 0.00 |
| 2025-09-05 | 24.99 | 25.28 | 0.28 | 1.12% | 24.94 | 25.60 | 14148 | 3581.22 | 4.44% | 0.00 |
| 2025-09-04 | 24.76 | 25.00 | 0.15 | 0.60% | 24.76 | 25.53 | 19341 | 4863.45 | 6.07% | 0.00 |
| 2025-09-03 | 25.40 | 24.85 | -0.47 | -1.86% | 24.70 | 25.72 | 12412 | 3117.34 | 3.89% | 0.00 |
| 2025-09-02 | 26.15 | 25.32 | -0.53 | -2.05% | 24.63 | 26.20 | 20350 | 5124.08 | 6.38% | 0.00 |
| 2025-09-01 | 26.10 | 25.85 | -0.12 | -0.46% | 25.69 | 26.75 | 21243 | 5566.04 | 6.66% | 0.00 |
| 2025-08-29 | 25.58 | 25.97 | 0.44 | 1.72% | 25.16 | 26.33 | 31590 | 8124.96 | 9.91% | 0.00 |
| 2025-08-28 | 25.86 | 25.53 | -0.31 | -1.20% | 24.30 | 26.50 | 29318 | 7400.63 | 9.20% | 0.00 |
| 2025-08-27 | 26.80 | 25.84 | -0.83 | -3.11% | 25.82 | 26.95 | 21054 | 5577.84 | 6.60% | 0.00 |
| 2025-08-26 | 26.58 | 26.67 | 0.14 | 0.53% | 26.15 | 27.08 | 16679 | 4453.96 | 5.23% | 0.00 |
| 2025-08-25 | 26.69 | 26.53 | -0.03 | -0.11% | 26.33 | 26.86 | 14020 | 3727.14 | 4.40% | 0.00 |
| 2025-08-22 | 26.77 | 26.56 | -0.20 | -0.75% | 26.43 | 26.98 | 12424 | 3303.69 | 3.90% | 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。
