| 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 | 7.65 | 7.76 | 0.11 | 1.44% | 7.62 | 7.76 | 106664 | 8227.59 | 2.33% |
| 2026-02-02 | 7.74 | 7.65 | -0.12 | -1.54% | 7.61 | 7.91 | 139370 | 10795.25 | 3.05% |
| 2026-01-30 | 7.86 | 7.77 | -0.19 | -2.39% | 7.64 | 7.95 | 255994 | 19820.92 | 5.60% |
| 2026-01-29 | 7.30 | 7.96 | 0.72 | 9.94% | 7.25 | 7.96 | 272915 | 21189.05 | 5.97% |
| 2026-01-28 | 7.53 | 7.24 | -0.29 | -3.85% | 7.21 | 7.59 | 188206 | 13813.00 | 4.12% |
| 2026-01-27 | 7.42 | 7.53 | -0.21 | -2.71% | 7.26 | 7.68 | 203592 | 15256.03 | 4.46% |
| 2026-01-26 | 7.80 | 7.74 | -0.05 | -0.64% | 7.66 | 7.92 | 161059 | 12547.95 | 3.53% |
| 2026-01-23 | 7.84 | 7.79 | -0.06 | -0.76% | 7.76 | 7.87 | 140529 | 10952.40 | 3.08% |
| 2026-01-22 | 7.84 | 7.85 | -0.03 | -0.38% | 7.77 | 7.90 | 99249 | 7771.67 | 2.17% |
| 2026-01-21 | 7.81 | 7.88 | 0.03 | 0.38% | 7.71 | 7.96 | 121469 | 9521.87 | 2.66% |
| 2026-01-20 | 7.96 | 7.85 | -0.17 | -2.12% | 7.76 | 8.01 | 152239 | 11953.02 | 3.33% |
| 2026-01-19 | 7.79 | 8.02 | 0.17 | 2.17% | 7.67 | 8.10 | 229320 | 18130.29 | 5.02% |
| 2026-01-16 | 7.67 | 7.85 | 0.25 | 3.29% | 7.63 | 7.85 | 223874 | 17375.51 | 4.90% |
| 2026-01-15 | 7.78 | 7.60 | -0.25 | -3.18% | 7.56 | 7.80 | 227882 | 17467.57 | 4.99% |
| 2026-01-14 | 7.94 | 7.85 | -0.10 | -1.26% | 7.78 | 8.05 | 363857 | 28732.93 | 7.96% |
| 2026-01-13 | 8.32 | 7.95 | -0.72 | -8.30% | 7.91 | 8.49 | 542451 | 44420.42 | 11.87% |
| 2026-01-12 | 8.42 | 8.67 | 0.21 | 2.48% | 8.06 | 9.20 | 926205 | 78089.08 | 20.27% |
| 2026-01-09 | 8.46 | 8.46 | 0.77 | 10.01% | 7.87 | 8.46 | 734567 | 61179.11 | 16.08% |
| 2026-01-08 | 7.07 | 7.69 | 0.70 | 10.01% | 7.07 | 7.69 | 179577 | 13696.80 | 3.93% |
| 2026-01-07 | 7.06 | 6.99 | -0.07 | -0.99% | 6.98 | 7.09 | 71974 | 5067.07 | 1.58% |
| 2026-01-06 | 7.05 | 7.06 | 0.01 | 0.14% | 7.03 | 7.11 | 76662 | 5412.52 | 1.68% |
| 2026-01-05 | 7.14 | 7.05 | -0.10 | -1.40% | 7.04 | 7.14 | 85863 | 6071.58 | 1.88% |
| 2025-12-31 | 7.17 | 7.15 | -0.01 | -0.14% | 7.05 | 7.28 | 117776 | 8436.15 | 2.58% |
| 2025-12-30 | 7.35 | 7.16 | 0.02 | 0.28% | 7.04 | 7.38 | 140179 | 10032.64 | 3.07% |
| 2025-12-29 | 7.13 | 7.14 | 0.01 | 0.14% | 7.00 | 7.27 | 141380 | 10023.66 | 3.09% |
| 2025-12-26 | 7.33 | 7.13 | 0.10 | 1.42% | 7.04 | 7.72 | 210497 | 15283.32 | 4.61% |
| 2025-12-25 | 6.74 | 7.03 | 0.28 | 4.15% | 6.72 | 7.06 | 105136 | 7277.28 | 2.30% |
| 2025-12-24 | 6.72 | 6.75 | 0.00 | 0.00% | 6.72 | 6.79 | 34663 | 2338.59 | 0.76% |
| 2025-12-23 | 6.76 | 6.75 | -0.01 | -0.15% | 6.72 | 6.84 | 33665 | 2276.52 | 0.74% |
| 2025-12-22 | 6.89 | 6.76 | -0.11 | -1.60% | 6.72 | 6.90 | 61000 | 4138.64 | 1.34% |
| 2025-12-19 | 6.67 | 6.87 | 0.20 | 3.00% | 6.65 | 6.88 | 65043 | 4428.01 | 1.42% |
| 2025-12-18 | 6.49 | 6.67 | 0.18 | 2.77% | 6.46 | 6.69 | 66970 | 4434.62 | 1.47% |
| 2025-12-17 | 6.47 | 6.49 | 0.02 | 0.31% | 6.30 | 6.51 | 63311 | 4061.35 | 1.39% |
| 2025-12-16 | 6.66 | 6.47 | -0.23 | -3.43% | 6.47 | 6.69 | 69477 | 4537.74 | 1.52% |
| 2025-12-15 | 6.72 | 6.70 | -0.06 | -0.89% | 6.68 | 6.77 | 32366 | 2175.55 | 0.71% |
| 2025-12-12 | 6.71 | 6.76 | 0.02 | 0.30% | 6.71 | 6.83 | 37904 | 2569.34 | 0.83% |
| 2025-12-11 | 6.96 | 6.74 | -0.19 | -2.74% | 6.73 | 6.96 | 76631 | 5212.87 | 1.68% |
| 2025-12-10 | 6.93 | 6.93 | -0.02 | -0.29% | 6.85 | 6.96 | 53064 | 3663.64 | 1.16% |
| 2025-12-09 | 7.01 | 6.95 | -0.09 | -1.28% | 6.94 | 7.06 | 56738 | 3963.22 | 1.24% |
| 2025-12-08 | 7.09 | 7.04 | -0.03 | -0.42% | 7.03 | 7.10 | 69231 | 4889.83 | 1.52% |
| 2025-12-05 | 6.96 | 7.07 | 0.06 | 0.86% | 6.88 | 7.08 | 89213 | 6230.57 | 1.95% |
| 2025-12-04 | 6.99 | 7.01 | 0.10 | 1.45% | 6.98 | 7.16 | 129348 | 9153.24 | 2.83% |
| 2025-12-03 | 6.96 | 6.91 | -0.06 | -0.86% | 6.89 | 7.02 | 42319 | 2933.34 | 0.93% |
| 2025-12-02 | 7.04 | 6.97 | -0.09 | -1.27% | 6.95 | 7.04 | 49715 | 3467.73 | 1.09% |
| 2025-12-01 | 7.03 | 7.06 | 0.03 | 0.43% | 7.01 | 7.09 | 49607 | 3498.50 | 1.09% |
| 2025-11-28 | 7.04 | 7.03 | -0.01 | -0.14% | 6.93 | 7.07 | 49848 | 3485.59 | 1.09% |
| 2025-11-27 | 6.91 | 7.04 | 0.13 | 1.88% | 6.89 | 7.13 | 77116 | 5408.76 | 1.69% |
| 2025-11-26 | 6.98 | 6.91 | -0.07 | -1.00% | 6.89 | 7.03 | 49866 | 3472.59 | 1.09% |
| 2025-11-25 | 6.97 | 6.98 | 0.01 | 0.14% | 6.91 | 7.02 | 59243 | 4137.29 | 1.30% |
| 2025-11-24 | 6.88 | 6.97 | 0.10 | 1.46% | 6.82 | 7.00 | 61690 | 4265.82 | 1.35% |
| 2025-11-21 | 7.15 | 6.87 | -0.34 | -4.72% | 6.82 | 7.20 | 134354 | 9371.76 | 2.94% |
| 2025-11-20 | 7.18 | 7.21 | 0.06 | 0.84% | 7.11 | 7.25 | 64238 | 4611.73 | 1.41% |
| 2025-11-19 | 7.37 | 7.15 | -0.17 | -2.32% | 7.11 | 7.38 | 86507 | 6241.02 | 1.89% |
| 2025-11-18 | 7.47 | 7.32 | -0.15 | -2.01% | 7.27 | 7.60 | 108504 | 7977.58 | 2.37% |
| 2025-11-17 | 7.73 | 7.47 | -0.28 | -3.61% | 7.25 | 7.74 | 190487 | 14163.21 | 4.17% |
| 2025-11-14 | 7.71 | 7.75 | 0.00 | 0.00% | 7.71 | 7.83 | 77101 | 6006.12 | 1.69% |
| 2025-11-13 | 7.75 | 7.75 | -0.03 | -0.39% | 7.62 | 7.83 | 107302 | 8303.55 | 2.35% |
| 2025-11-12 | 7.69 | 7.78 | 0.09 | 1.17% | 7.65 | 7.81 | 104178 | 8080.42 | 2.28% |
| 2025-11-11 | 7.63 | 7.69 | 0.06 | 0.79% | 7.63 | 7.75 | 62137 | 4778.78 | 1.36% |
| 2025-11-10 | 7.65 | 7.63 | -0.02 | -0.26% | 7.54 | 7.68 | 78073 | 5937.94 | 1.71% |
| 2025-11-07 | 7.71 | 7.65 | -0.09 | -1.16% | 7.65 | 7.84 | 104961 | 8122.30 | 2.30% |
| 2025-11-06 | 7.69 | 7.74 | 0.06 | 0.78% | 7.59 | 7.76 | 104350 | 8011.15 | 2.28% |
| 2025-11-05 | 7.54 | 7.68 | 0.14 | 1.86% | 7.48 | 7.74 | 122536 | 9323.05 | 2.68% |
| 2025-11-04 | 7.59 | 7.54 | -0.05 | -0.66% | 7.47 | 7.63 | 66903 | 5048.83 | 1.46% |
| 2025-11-03 | 7.56 | 7.59 | 0.03 | 0.40% | 7.52 | 7.64 | 68126 | 5159.86 | 1.49% |
| 2025-10-31 | 7.51 | 7.56 | 0.05 | 0.67% | 7.46 | 7.64 | 79456 | 6013.84 | 1.74% |
| 2025-10-30 | 7.70 | 7.51 | -0.26 | -3.35% | 7.50 | 7.72 | 127545 | 9651.44 | 2.79% |
| 2025-10-29 | 7.78 | 7.77 | -0.03 | -0.38% | 7.65 | 7.80 | 97214 | 7489.82 | 2.13% |
| 2025-10-28 | 7.83 | 7.80 | -0.02 | -0.26% | 7.68 | 7.84 | 117369 | 9098.73 | 2.57% |
| 2025-10-27 | 7.90 | 7.82 | -0.04 | -0.51% | 7.76 | 7.90 | 107733 | 8418.62 | 2.36% |
| 2025-10-24 | 8.07 | 7.86 | -0.18 | -2.24% | 7.83 | 8.10 | 141578 | 11248.70 | 3.10% |
| 2025-10-23 | 7.90 | 8.04 | 0.10 | 1.26% | 7.79 | 8.08 | 179011 | 14270.96 | 3.92% |
| 2025-10-22 | 7.92 | 7.94 | -0.01 | -0.13% | 7.88 | 8.00 | 107852 | 8558.74 | 2.36% |
| 2025-10-21 | 7.90 | 7.95 | 0.08 | 1.02% | 7.83 | 7.98 | 109121 | 8628.76 | 2.39% |
| 2025-10-20 | 7.75 | 7.87 | 0.22 | 2.88% | 7.69 | 7.90 | 124870 | 9735.01 | 2.73% |
| 2025-10-17 | 8.01 | 7.65 | -0.36 | -4.49% | 7.63 | 8.01 | 160174 | 12438.08 | 3.51% |
| 2025-10-16 | 7.91 | 8.01 | 0.05 | 0.63% | 7.89 | 8.04 | 191791 | 15294.74 | 4.20% |
| 2025-10-15 | 7.84 | 7.96 | 0.11 | 1.40% | 7.79 | 8.02 | 187026 | 14819.27 | 4.09% |
| 2025-10-14 | 8.04 | 7.85 | -0.14 | -1.75% | 7.77 | 8.29 | 360952 | 28993.47 | 7.90% |
| 2025-10-13 | 7.50 | 7.99 | 0.21 | 2.70% | 7.49 | 8.28 | 474590 | 37865.73 | 10.39% |
派斯林(600215)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。
