| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.11 | 8.57 | 0.31 | 3.75% | 8.00 | 8.68 | 516804 | 43320.70 | 11.31% |
| 2025-04-10 | 8.18 | 8.26 | 0.20 | 2.48% | 8.10 | 8.53 | 539483 | 44814.09 | 11.81% |
| 2025-04-09 | 8.06 | 8.06 | -0.90 | -10.04% | 8.06 | 8.37 | 805854 | 65350.90 | 17.64% |
| 2025-04-08 | 10.30 | 8.96 | -0.99 | -9.95% | 8.96 | 10.39 | 480845 | 46362.86 | 10.52% |
| 2025-04-07 | 9.85 | 9.95 | -0.34 | -3.30% | 9.38 | 10.73 | 875849 | 88463.01 | 19.17% |
| 2025-04-03 | 9.36 | 10.29 | 0.94 | 10.05% | 9.22 | 10.29 | 789768 | 79727.27 | 17.29% |
| 2025-04-02 | 9.05 | 9.35 | 0.27 | 2.97% | 9.03 | 9.47 | 158306 | 14758.00 | 3.46% |
| 2025-04-01 | 9.19 | 9.08 | -0.11 | -1.20% | 9.00 | 9.25 | 122199 | 11114.75 | 2.67% |
| 2025-03-31 | 9.29 | 9.19 | -0.14 | -1.50% | 8.62 | 9.32 | 216008 | 19323.76 | 4.73% |
| 2025-03-28 | 9.52 | 9.33 | -0.30 | -3.12% | 9.33 | 10.05 | 229881 | 22232.77 | 5.03% |
| 2025-03-27 | 9.77 | 9.63 | 0.05 | 0.52% | 9.46 | 9.90 | 256123 | 24790.39 | 5.61% |
| 2025-03-26 | 9.22 | 9.58 | 0.32 | 3.46% | 9.17 | 9.65 | 180054 | 17086.82 | 3.94% |
| 2025-03-25 | 9.23 | 9.26 | 0.07 | 0.76% | 9.12 | 9.56 | 139237 | 13000.51 | 3.05% |
| 2025-03-24 | 9.42 | 9.19 | -0.32 | -3.36% | 8.91 | 9.65 | 179658 | 16612.53 | 3.93% |
| 2025-03-21 | 9.56 | 9.51 | -0.13 | -1.35% | 9.37 | 9.73 | 192352 | 18355.17 | 4.21% |
| 2025-03-20 | 9.54 | 9.64 | 0.05 | 0.52% | 9.51 | 9.93 | 316252 | 30688.94 | 6.92% |
| 2025-03-19 | 9.27 | 9.59 | 0.30 | 3.23% | 9.21 | 9.65 | 262766 | 24778.64 | 5.75% |
| 2025-03-18 | 9.05 | 9.29 | 0.23 | 2.54% | 9.01 | 9.29 | 188891 | 17309.92 | 4.13% |
| 2025-03-17 | 9.02 | 9.06 | 0.06 | 0.67% | 8.90 | 9.07 | 106499 | 9585.10 | 2.33% |
| 2025-03-14 | 9.05 | 9.00 | -0.01 | -0.11% | 8.82 | 9.10 | 159618 | 14322.81 | 3.49% |
| 2025-03-13 | 9.20 | 9.01 | -0.23 | -2.49% | 8.85 | 9.25 | 164530 | 14808.35 | 3.60% |
| 2025-03-12 | 9.30 | 9.24 | -0.03 | -0.32% | 9.19 | 9.39 | 132864 | 12310.09 | 2.91% |
| 2025-03-11 | 9.10 | 9.27 | -0.03 | -0.32% | 9.10 | 9.40 | 143121 | 13229.84 | 3.13% |
| 2025-03-10 | 9.43 | 9.30 | -0.17 | -1.80% | 9.10 | 9.43 | 176638 | 16360.06 | 3.87% |
| 2025-03-07 | 9.24 | 9.47 | 0.22 | 2.38% | 9.09 | 9.55 | 297691 | 27776.52 | 6.52% |
| 2025-03-06 | 8.88 | 9.25 | 0.40 | 4.52% | 8.88 | 9.70 | 314296 | 29258.15 | 6.88% |
| 2025-03-05 | 8.50 | 8.85 | 0.29 | 3.39% | 8.47 | 8.95 | 193556 | 16814.11 | 4.24% |
| 2025-03-04 | 8.37 | 8.56 | 0.20 | 2.39% | 8.32 | 8.67 | 129565 | 11073.94 | 2.84% |
| 2025-03-03 | 8.27 | 8.36 | 0.18 | 2.20% | 8.15 | 8.55 | 149110 | 12472.04 | 3.26% |
| 2025-02-28 | 8.65 | 8.18 | -0.56 | -6.41% | 8.15 | 8.72 | 166172 | 13877.95 | 3.64% |
| 2025-02-27 | 8.86 | 8.74 | -0.17 | -1.91% | 8.50 | 8.92 | 197705 | 17213.09 | 4.33% |
| 2025-02-26 | 8.68 | 8.91 | 0.15 | 1.71% | 8.66 | 9.00 | 219533 | 19542.60 | 4.81% |
| 2025-02-25 | 8.70 | 8.76 | -0.02 | -0.23% | 8.61 | 8.93 | 194989 | 17220.39 | 4.27% |
| 2025-02-24 | 8.85 | 8.78 | -0.13 | -1.46% | 8.67 | 8.95 | 200735 | 17614.60 | 4.39% |
| 2025-02-21 | 8.86 | 8.91 | -0.06 | -0.67% | 8.68 | 9.03 | 304089 | 26907.98 | 6.66% |
| 2025-02-20 | 8.46 | 8.97 | 0.48 | 5.65% | 8.44 | 9.18 | 436741 | 38716.72 | 9.56% |
| 2025-02-19 | 8.12 | 8.49 | 0.33 | 4.04% | 8.12 | 8.49 | 220536 | 18542.96 | 4.83% |
| 2025-02-18 | 8.30 | 8.16 | -0.11 | -1.33% | 8.11 | 8.49 | 186368 | 15443.18 | 4.08% |
| 2025-02-17 | 8.13 | 8.27 | 0.13 | 1.60% | 8.11 | 8.30 | 125849 | 10349.80 | 2.75% |
| 2025-02-14 | 8.32 | 8.14 | -0.09 | -1.09% | 8.11 | 8.34 | 140374 | 11477.79 | 3.07% |
| 2025-02-13 | 8.65 | 8.23 | -0.40 | -4.63% | 8.22 | 8.69 | 220529 | 18457.64 | 4.83% |
| 2025-02-12 | 8.31 | 8.63 | 0.22 | 2.62% | 8.30 | 8.78 | 248918 | 21238.88 | 5.45% |
| 2025-02-11 | 8.50 | 8.41 | -0.17 | -1.98% | 8.38 | 8.60 | 193670 | 16387.63 | 4.24% |
| 2025-02-10 | 8.48 | 8.58 | 0.25 | 3.00% | 8.31 | 8.66 | 286921 | 24472.84 | 6.28% |
| 2025-02-07 | 8.31 | 8.33 | 0.02 | 0.24% | 8.21 | 8.45 | 300450 | 25060.80 | 6.58% |
| 2025-02-06 | 7.99 | 8.31 | 0.17 | 2.09% | 7.99 | 8.35 | 340829 | 28140.19 | 7.46% |
| 2025-02-05 | 7.79 | 8.14 | 0.44 | 5.71% | 7.66 | 8.22 | 226773 | 18216.63 | 4.96% |
| 2025-01-27 | 7.98 | 7.70 | -0.32 | -3.99% | 7.70 | 8.08 | 124096 | 9673.01 | 2.72% |
| 2025-01-24 | 7.99 | 8.02 | -0.05 | -0.62% | 7.78 | 8.07 | 182855 | 14511.59 | 4.00% |
| 2025-01-23 | 7.67 | 8.07 | 0.42 | 5.49% | 7.67 | 8.28 | 301184 | 24118.80 | 6.59% |
| 2025-01-22 | 7.77 | 7.65 | -0.20 | -2.55% | 7.56 | 7.78 | 117317 | 8957.28 | 2.57% |
| 2025-01-21 | 7.82 | 7.85 | 0.05 | 0.64% | 7.75 | 7.92 | 122714 | 9602.12 | 2.69% |
| 2025-01-20 | 7.88 | 7.80 | -0.08 | -1.02% | 7.71 | 7.96 | 146969 | 11478.31 | 3.22% |
| 2025-01-17 | 7.98 | 7.88 | -0.18 | -2.23% | 7.85 | 8.64 | 200690 | 16161.01 | 4.39% |
| 2025-01-16 | 7.94 | 8.06 | 0.19 | 2.41% | 7.69 | 8.23 | 251454 | 19952.15 | 5.50% |
| 2025-01-15 | 7.98 | 7.87 | -0.06 | -0.76% | 7.82 | 8.08 | 193321 | 15340.65 | 4.23% |
| 2025-01-14 | 7.64 | 7.93 | 0.38 | 5.03% | 7.49 | 8.10 | 281581 | 21975.33 | 6.16% |
| 2025-01-13 | 7.20 | 7.55 | -0.04 | -0.53% | 7.20 | 7.68 | 259628 | 19319.21 | 5.68% |
| 2025-01-10 | 8.10 | 7.59 | -0.31 | -3.92% | 7.59 | 8.20 | 504906 | 39725.62 | 11.05% |
| 2025-01-09 | 7.02 | 7.90 | 0.72 | 10.03% | 7.02 | 7.90 | 368147 | 27913.10 | 8.06% |
| 2025-01-08 | 6.69 | 7.18 | 0.48 | 7.16% | 6.61 | 7.37 | 285290 | 20235.20 | 6.24% |
| 2025-01-07 | 6.59 | 6.70 | 0.16 | 2.45% | 6.53 | 6.70 | 59934 | 3954.81 | 1.31% |
| 2025-01-06 | 6.54 | 6.54 | 0.08 | 1.24% | 6.18 | 6.70 | 74917 | 4893.57 | 1.64% |
| 2025-01-03 | 6.78 | 6.46 | -0.37 | -5.42% | 6.41 | 6.89 | 105279 | 6945.12 | 2.30% |
| 2025-01-02 | 6.85 | 6.83 | -0.01 | -0.15% | 6.75 | 6.98 | 80987 | 5558.92 | 1.77% |
| 2024-12-31 | 7.07 | 6.84 | -0.19 | -2.70% | 6.83 | 7.08 | 72726 | 5043.26 | 1.59% |
| 2024-12-30 | 7.26 | 7.03 | -0.24 | -3.30% | 6.93 | 7.27 | 130757 | 9197.33 | 2.86% |
| 2024-12-27 | 7.21 | 7.27 | 0.07 | 0.97% | 7.16 | 7.32 | 94400 | 6859.25 | 2.07% |
| 2024-12-26 | 7.19 | 7.20 | 0.07 | 0.98% | 7.13 | 7.28 | 105693 | 7607.27 | 2.31% |
| 2024-12-25 | 7.50 | 7.13 | -0.33 | -4.42% | 7.08 | 7.51 | 119817 | 8624.19 | 2.62% |
| 2024-12-24 | 7.48 | 7.46 | 0.16 | 2.19% | 7.24 | 7.53 | 132218 | 9776.41 | 2.89% |
| 2024-12-23 | 7.75 | 7.30 | -0.38 | -4.95% | 7.28 | 7.94 | 167031 | 12579.20 | 3.66% |
| 2024-12-20 | 7.69 | 7.68 | 0.01 | 0.13% | 7.59 | 7.78 | 111360 | 8558.16 | 2.44% |
| 2024-12-19 | 7.57 | 7.67 | 0.04 | 0.52% | 7.50 | 7.80 | 77457 | 5941.34 | 1.70% |
| 2024-12-18 | 7.72 | 7.63 | -0.09 | -1.17% | 7.53 | 7.85 | 96800 | 7433.45 | 2.12% |
| 2024-12-17 | 8.16 | 7.72 | -0.43 | -5.28% | 7.66 | 8.16 | 150970 | 11806.26 | 3.30% |
| 2024-12-16 | 8.14 | 8.15 | -0.03 | -0.37% | 8.00 | 8.21 | 89714 | 7270.45 | 1.96% |
| 2024-12-13 | 8.38 | 8.18 | -0.25 | -2.97% | 8.16 | 8.46 | 152815 | 12620.54 | 3.34% |
| 2024-12-12 | 8.53 | 8.43 | -0.14 | -1.63% | 8.30 | 8.61 | 148104 | 12473.69 | 3.24% |
| 2024-12-11 | 8.53 | 8.57 | 0.04 | 0.47% | 8.35 | 8.65 | 151870 | 12930.94 | 3.32% |
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。
