| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.72 | 6.78 | 0.08 | 1.19% | 6.69 | 6.85 | 41435 | 2803.99 | 0.91% |
| 2026-03-24 | 6.45 | 6.70 | 0.37 | 5.85% | 6.36 | 6.70 | 86144 | 5634.35 | 1.89% |
| 2026-03-23 | 6.70 | 6.33 | -0.41 | -6.08% | 6.31 | 6.70 | 87921 | 5708.25 | 1.92% |
| 2026-03-20 | 6.97 | 6.74 | -0.21 | -3.02% | 6.74 | 6.99 | 65863 | 4499.52 | 1.44% |
| 2026-03-19 | 7.06 | 6.95 | -0.20 | -2.80% | 6.91 | 7.12 | 63472 | 4439.40 | 1.39% |
| 2026-03-18 | 7.13 | 7.15 | 0.03 | 0.42% | 7.05 | 7.18 | 46290 | 3289.74 | 1.01% |
| 2026-03-17 | 7.29 | 7.12 | -0.17 | -2.33% | 7.11 | 7.37 | 58460 | 4218.21 | 1.28% |
| 2026-03-16 | 7.20 | 7.29 | 0.09 | 1.25% | 7.11 | 7.32 | 55695 | 4044.30 | 1.22% |
| 2026-03-13 | 7.28 | 7.20 | -0.12 | -1.64% | 7.17 | 7.36 | 54473 | 3961.94 | 1.19% |
| 2026-03-12 | 7.45 | 7.32 | -0.14 | -1.88% | 7.30 | 7.49 | 68200 | 5029.70 | 1.49% |
| 2026-03-11 | 7.59 | 7.46 | -0.10 | -1.32% | 7.44 | 7.59 | 70905 | 5308.39 | 1.55% |
| 2026-03-10 | 7.45 | 7.56 | 0.11 | 1.48% | 7.42 | 7.58 | 68607 | 5157.78 | 1.50% |
| 2026-03-09 | 7.20 | 7.45 | 0.13 | 1.78% | 7.15 | 7.52 | 114612 | 8424.88 | 2.51% |
| 2026-03-06 | 7.19 | 7.32 | 0.12 | 1.67% | 7.13 | 7.35 | 63496 | 4622.51 | 1.39% |
| 2026-03-05 | 7.15 | 7.20 | 0.15 | 2.13% | 7.11 | 7.32 | 88929 | 6403.63 | 1.95% |
| 2026-03-04 | 7.09 | 7.05 | -0.10 | -1.40% | 6.97 | 7.19 | 92237 | 6515.29 | 2.02% |
| 2026-03-03 | 7.43 | 7.15 | -0.30 | -4.03% | 7.12 | 7.53 | 105249 | 7706.52 | 2.30% |
| 2026-03-02 | 7.61 | 7.45 | -0.30 | -3.87% | 7.43 | 7.68 | 118885 | 8940.84 | 2.60% |
| 2026-02-27 | 7.80 | 7.75 | 0.06 | 0.78% | 7.64 | 7.80 | 74224 | 5715.57 | 1.62% |
| 2026-02-26 | 7.75 | 7.69 | -0.06 | -0.77% | 7.57 | 7.84 | 137607 | 10582.27 | 3.01% |
| 2026-02-25 | 7.75 | 7.75 | 0.02 | 0.26% | 7.70 | 7.82 | 76175 | 5907.05 | 1.67% |
| 2026-02-24 | 7.65 | 7.73 | 0.17 | 2.25% | 7.65 | 7.80 | 89505 | 6921.28 | 1.96% |
| 2026-02-13 | 7.53 | 7.56 | -0.05 | -0.66% | 7.53 | 7.69 | 63614 | 4835.12 | 1.39% |
| 2026-02-12 | 7.80 | 7.61 | -0.17 | -2.19% | 7.58 | 7.80 | 89789 | 6889.79 | 1.97% |
| 2026-02-11 | 7.80 | 7.78 | -0.02 | -0.26% | 7.74 | 7.82 | 67087 | 5216.15 | 1.47% |
| 2026-02-10 | 7.91 | 7.80 | -0.05 | -0.64% | 7.76 | 7.93 | 105332 | 8247.96 | 2.31% |
| 2026-02-09 | 7.70 | 7.85 | 0.18 | 2.35% | 7.69 | 7.87 | 131985 | 10297.68 | 2.89% |
| 2026-02-06 | 7.63 | 7.67 | 0.01 | 0.13% | 7.57 | 7.75 | 87301 | 6707.47 | 1.91% |
| 2026-02-05 | 7.71 | 7.66 | -0.15 | -1.92% | 7.65 | 7.81 | 90664 | 7013.23 | 1.98% |
| 2026-02-04 | 7.78 | 7.81 | 0.05 | 0.64% | 7.68 | 7.83 | 108033 | 8384.81 | 2.36% |
| 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% |
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。
