| 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 | 27.78 | 28.06 | 0.30 | 1.08% | 27.78 | 28.26 | 10110 | 2837.61 | 1.67% | 0.00 |
| 2025-12-18 | 27.70 | 27.76 | -0.23 | -0.82% | 27.70 | 28.27 | 9076 | 2539.44 | 1.50% | 0.00 |
| 2025-12-17 | 28.09 | 27.99 | 0.13 | 0.47% | 27.27 | 28.22 | 13502 | 3737.18 | 2.23% | 4.00 |
| 2025-12-16 | 28.89 | 27.86 | -0.95 | -3.30% | 27.76 | 28.95 | 14364 | 4033.22 | 2.37% | 0.00 |
| 2025-12-15 | 29.06 | 28.81 | -0.31 | -1.06% | 28.80 | 29.20 | 10067 | 2919.45 | 1.66% | 0.00 |
| 2025-12-12 | 28.28 | 29.12 | 0.84 | 2.97% | 28.10 | 29.47 | 24621 | 7156.91 | 4.07% | 0.00 |
| 2025-12-11 | 28.50 | 28.28 | -0.21 | -0.74% | 28.28 | 28.94 | 13666 | 3901.32 | 2.26% | 0.00 |
| 2025-12-10 | 29.00 | 28.49 | -0.43 | -1.49% | 28.45 | 29.15 | 15687 | 4502.29 | 2.59% | 0.00 |
| 2025-12-09 | 29.01 | 28.92 | -0.28 | -0.96% | 28.88 | 29.45 | 13420 | 3905.67 | 2.22% | 0.00 |
| 2025-12-08 | 29.79 | 29.20 | 0.19 | 0.65% | 29.01 | 29.79 | 16640 | 4864.71 | 2.75% | 0.00 |
| 2025-12-05 | 28.85 | 29.01 | 0.25 | 0.87% | 28.57 | 29.29 | 15146 | 4382.43 | 2.50% | 0.00 |
| 2025-12-04 | 29.00 | 28.76 | -0.56 | -1.91% | 28.53 | 29.55 | 23795 | 6878.02 | 3.93% | 0.00 |
| 2025-12-03 | 28.59 | 29.32 | 0.87 | 3.06% | 28.28 | 29.40 | 32181 | 9340.56 | 5.32% | 0.00 |
| 2025-12-02 | 28.68 | 28.45 | -0.33 | -1.15% | 28.37 | 28.83 | 11898 | 3393.35 | 1.97% | 0.00 |
| 2025-12-01 | 28.70 | 28.78 | 0.09 | 0.31% | 28.50 | 28.88 | 13008 | 3729.23 | 2.15% | 6.00 |
| 2025-11-28 | 28.20 | 28.69 | 0.44 | 1.56% | 28.01 | 28.71 | 11490 | 3275.39 | 1.90% | 0.00 |
| 2025-11-27 | 27.85 | 28.25 | 0.40 | 1.44% | 27.85 | 28.50 | 12928 | 3658.34 | 2.14% | 0.00 |
| 2025-11-26 | 28.06 | 27.85 | -0.28 | -1.00% | 27.80 | 28.35 | 11393 | 3196.95 | 1.88% | 0.00 |
| 2025-11-25 | 28.10 | 28.13 | 0.14 | 0.50% | 27.92 | 28.45 | 11885 | 3357.17 | 1.96% | 0.00 |
| 2025-11-24 | 27.53 | 27.99 | 0.63 | 2.30% | 27.53 | 28.20 | 16367 | 4565.32 | 2.71% | 0.00 |
| 2025-11-21 | 28.25 | 27.36 | -1.16 | -4.07% | 27.31 | 28.75 | 22800 | 6329.52 | 3.77% | 0.00 |
| 2025-11-20 | 28.89 | 28.52 | -0.20 | -0.70% | 28.32 | 29.05 | 14093 | 4039.74 | 2.33% | 0.00 |
| 2025-11-19 | 29.65 | 28.72 | -0.94 | -3.17% | 28.62 | 29.90 | 22643 | 6550.90 | 3.74% | 0.00 |
| 2025-11-18 | 30.13 | 29.66 | -0.47 | -1.56% | 29.56 | 30.31 | 22399 | 6674.96 | 3.70% | 0.00 |
| 2025-11-17 | 31.20 | 30.13 | -1.37 | -4.35% | 29.71 | 31.20 | 48947 | 14753.57 | 8.09% | 0.00 |
| 2025-11-14 | 29.95 | 31.50 | 1.27 | 4.20% | 29.26 | 32.00 | 74301 | 22935.37 | 12.28% | 1.00 |
| 2025-11-13 | 30.46 | 30.23 | -0.06 | -0.20% | 30.17 | 30.75 | 23311 | 7083.74 | 3.85% | 1.00 |
| 2025-11-12 | 30.90 | 30.29 | -0.66 | -2.13% | 30.06 | 31.10 | 27104 | 8259.49 | 4.48% | 0.00 |
| 2025-11-11 | 31.24 | 30.95 | -0.29 | -0.93% | 30.86 | 31.84 | 31654 | 9929.61 | 5.23% | 0.00 |
| 2025-11-10 | 30.79 | 31.24 | 0.45 | 1.46% | 30.36 | 31.24 | 27563 | 8495.75 | 4.56% | 4.00 |
| 2025-11-07 | 31.01 | 30.79 | -0.44 | -1.41% | 30.62 | 31.65 | 26766 | 8302.64 | 4.42% | 0.00 |
| 2025-11-06 | 31.34 | 31.23 | -0.23 | -0.73% | 31.07 | 31.79 | 27085 | 8507.29 | 4.48% | 0.00 |
| 2025-11-05 | 30.48 | 31.46 | 0.41 | 1.32% | 30.31 | 31.52 | 29952 | 9311.01 | 4.95% | 12.00 |
| 2025-11-04 | 32.56 | 31.05 | -1.60 | -4.90% | 30.90 | 32.56 | 46981 | 14786.60 | 7.77% | 5.00 |
| 2025-11-03 | 32.81 | 32.65 | 0.10 | 0.31% | 31.93 | 33.15 | 37990 | 12331.34 | 6.28% | 0.00 |
| 2025-10-31 | 33.01 | 32.55 | -0.55 | -1.66% | 32.43 | 33.82 | 49783 | 16535.14 | 8.23% | 10.00 |
| 2025-10-30 | 32.79 | 33.10 | -0.02 | -0.06% | 32.53 | 34.35 | 65648 | 22080.30 | 10.85% | 7.00 |
| 2025-10-29 | 31.81 | 33.12 | 0.97 | 3.02% | 31.66 | 33.45 | 73072 | 23913.56 | 12.08% | 0.00 |
| 2025-10-28 | 34.07 | 32.15 | -2.31 | -6.70% | 31.95 | 34.08 | 91431 | 29944.47 | 15.11% | 0.00 |
| 2025-10-27 | 35.75 | 34.46 | -2.08 | -5.69% | 34.22 | 36.01 | 86674 | 30220.65 | 14.33% | 1.00 |
| 2025-10-24 | 35.56 | 36.54 | 0.79 | 2.21% | 33.68 | 37.54 | 123445 | 43936.11 | 20.40% | 2.00 |
| 2025-10-23 | 35.80 | 35.75 | -1.45 | -3.90% | 34.80 | 36.40 | 95969 | 34042.46 | 15.86% | 17.00 |
| 2025-10-22 | 33.85 | 37.20 | 2.65 | 7.67% | 33.36 | 37.99 | 155922 | 55516.23 | 25.77% | 1.00 |
| 2025-10-21 | 33.80 | 34.55 | 0.75 | 2.22% | 33.08 | 35.06 | 122723 | 41692.15 | 20.28% | 0.00 |
| 2025-10-20 | 32.39 | 33.80 | 2.14 | 6.76% | 31.68 | 34.50 | 101689 | 33955.46 | 16.81% | 0.00 |
| 2025-10-17 | 33.08 | 31.66 | -0.80 | -2.46% | 31.30 | 33.95 | 65010 | 21034.98 | 10.75% | 0.00 |
| 2025-10-16 | 30.51 | 32.46 | 1.86 | 6.08% | 30.49 | 33.50 | 96384 | 31311.88 | 15.93% | 0.00 |
| 2025-10-15 | 30.37 | 30.60 | 0.68 | 2.27% | 29.86 | 30.92 | 33292 | 10121.49 | 5.50% | 0.00 |
| 2025-10-14 | 31.16 | 29.92 | -1.24 | -3.98% | 29.92 | 31.84 | 48131 | 14766.31 | 7.96% | 0.00 |
| 2025-10-13 | 29.65 | 31.16 | -0.43 | -1.36% | 29.10 | 31.64 | 46170 | 14231.40 | 7.63% | 0.00 |
| 2025-10-10 | 32.21 | 31.59 | -1.27 | -3.86% | 31.55 | 33.43 | 71640 | 23343.72 | 11.84% | 11.00 |
| 2025-10-09 | 31.57 | 32.86 | 1.29 | 4.09% | 30.65 | 33.00 | 80362 | 25676.04 | 13.28% | 0.00 |
| 2025-09-30 | 31.60 | 31.57 | -0.45 | -1.41% | 31.01 | 31.98 | 70786 | 22241.15 | 11.70% | 35.00 |
| 2025-09-29 | 32.51 | 32.02 | 0.02 | 0.06% | 31.10 | 33.21 | 98301 | 31419.92 | 16.25% | 5.00 |
| 2025-09-26 | 30.19 | 32.00 | 1.85 | 6.14% | 30.01 | 33.95 | 128337 | 41584.50 | 21.21% | 0.00 |
| 2025-09-25 | 30.60 | 30.15 | -0.85 | -2.74% | 29.87 | 30.98 | 60917 | 18525.97 | 10.07% | 0.00 |
| 2025-09-24 | 30.60 | 31.00 | -0.26 | -0.83% | 30.30 | 32.25 | 102355 | 32105.75 | 16.92% | 0.00 |
| 2025-09-23 | 29.42 | 31.26 | 1.67 | 5.64% | 28.58 | 31.31 | 95355 | 28624.94 | 15.76% | 4.00 |
| 2025-09-22 | 30.00 | 29.59 | -0.86 | -2.82% | 29.14 | 30.00 | 55552 | 16335.49 | 9.18% | 0.00 |
| 2025-09-19 | 28.82 | 30.45 | 1.04 | 3.54% | 28.82 | 30.76 | 95513 | 28508.80 | 15.79% | 20.00 |
| 2025-09-18 | 28.15 | 29.41 | 1.10 | 3.89% | 27.83 | 30.49 | 88045 | 25824.03 | 14.55% | 0.00 |
| 2025-09-17 | 27.83 | 28.31 | 0.33 | 1.18% | 27.68 | 28.46 | 36897 | 10374.26 | 6.10% | 0.00 |
| 2025-09-16 | 28.20 | 27.98 | -0.48 | -1.69% | 27.67 | 28.28 | 33575 | 9384.44 | 5.55% | 0.00 |
| 2025-09-15 | 27.79 | 28.46 | 0.64 | 2.30% | 27.65 | 28.66 | 52384 | 14756.97 | 8.66% | 0.00 |
| 2025-09-12 | 27.96 | 27.82 | -0.22 | -0.78% | 27.51 | 28.09 | 41094 | 11423.86 | 6.79% | 7.00 |
| 2025-09-11 | 28.21 | 28.04 | -0.15 | -0.53% | 27.52 | 28.44 | 51634 | 14463.74 | 8.53% | 0.00 |
| 2025-09-10 | 29.11 | 28.19 | -1.73 | -5.78% | 28.10 | 29.35 | 80217 | 22851.05 | 13.26% | 0.00 |
| 2025-09-09 | 29.24 | 29.92 | 0.73 | 2.50% | 29.24 | 32.00 | 109562 | 33529.16 | 18.11% | 5.00 |
| 2025-09-08 | 29.06 | 29.19 | -0.33 | -1.12% | 28.17 | 29.20 | 62398 | 17856.80 | 10.31% | 8.00 |
| 2025-09-05 | 28.17 | 29.52 | 0.72 | 2.50% | 27.71 | 29.60 | 95054 | 27597.58 | 15.71% | 0.00 |
| 2025-09-04 | 27.00 | 28.80 | 1.70 | 6.27% | 26.85 | 29.29 | 105723 | 29761.83 | 17.47% | 0.00 |
| 2025-09-03 | 26.60 | 27.10 | 0.43 | 1.61% | 26.13 | 27.25 | 38626 | 10331.71 | 6.38% | 3.00 |
| 2025-09-02 | 26.38 | 26.67 | 0.20 | 0.76% | 26.32 | 27.10 | 35270 | 9416.22 | 5.83% | 0.00 |
| 2025-09-01 | 26.01 | 26.47 | 0.34 | 1.30% | 26.00 | 26.58 | 18076 | 4766.49 | 2.99% | 0.00 |
| 2025-08-29 | 26.20 | 26.13 | -0.09 | -0.34% | 26.00 | 26.47 | 18171 | 4761.41 | 3.00% | 0.00 |
| 2025-08-28 | 26.04 | 26.22 | 0.17 | 0.65% | 25.23 | 26.54 | 27593 | 7143.84 | 4.56% | 0.00 |
| 2025-08-27 | 27.05 | 26.05 | -0.98 | -3.63% | 26.03 | 27.17 | 27124 | 7231.39 | 4.48% | 0.00 |
| 2025-08-26 | 26.85 | 27.03 | 0.19 | 0.71% | 26.52 | 27.26 | 25975 | 7020.87 | 4.29% | 0.00 |
| 2025-08-25 | 26.84 | 26.84 | 0.01 | 0.04% | 26.66 | 26.99 | 24874 | 6677.70 | 4.11% | 0.00 |
| 2025-08-22 | 27.04 | 26.83 | -0.08 | -0.30% | 26.60 | 27.04 | 20209 | 5414.80 | 3.34% | 0.00 |
盘古智能(301456)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。
