| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.18 | 7.78 | 0.71 | 10.04% | 7.18 | 7.78 | 362667 | 27493.42 | 7.94% |
| 2025-10-09 | 7.04 | 7.07 | 0.03 | 0.43% | 7.02 | 7.09 | 43699 | 3084.39 | 0.96% |
| 2025-09-30 | 7.11 | 7.04 | -0.07 | -0.98% | 7.03 | 7.11 | 52464 | 3704.41 | 1.15% |
| 2025-09-29 | 6.99 | 7.11 | 0.11 | 1.57% | 6.90 | 7.16 | 81122 | 5698.22 | 1.78% |
| 2025-09-26 | 7.00 | 7.00 | 0.00 | 0.00% | 6.94 | 7.04 | 55509 | 3881.62 | 1.21% |
| 2025-09-25 | 7.10 | 7.00 | -0.10 | -1.41% | 6.98 | 7.12 | 64454 | 4530.39 | 1.41% |
| 2025-09-24 | 7.01 | 7.10 | 0.05 | 0.71% | 6.97 | 7.11 | 54444 | 3843.27 | 1.19% |
| 2025-09-23 | 7.13 | 7.05 | -0.08 | -1.12% | 6.96 | 7.13 | 81034 | 5685.35 | 1.77% |
| 2025-09-22 | 7.21 | 7.13 | -0.06 | -0.83% | 7.08 | 7.23 | 78678 | 5606.96 | 1.72% |
| 2025-09-19 | 7.37 | 7.19 | -0.19 | -2.57% | 7.15 | 7.41 | 168142 | 12163.94 | 3.68% |
| 2025-09-18 | 7.52 | 7.38 | -0.16 | -2.12% | 7.33 | 7.59 | 151354 | 11310.56 | 3.31% |
| 2025-09-17 | 7.63 | 7.54 | -0.07 | -0.92% | 7.51 | 7.64 | 118996 | 9014.46 | 2.60% |
| 2025-09-16 | 7.38 | 7.61 | 0.26 | 3.54% | 7.37 | 7.62 | 191057 | 14355.09 | 4.18% |
| 2025-09-15 | 7.43 | 7.35 | -0.07 | -0.94% | 7.33 | 7.43 | 76738 | 5648.32 | 1.68% |
| 2025-09-12 | 7.44 | 7.42 | -0.02 | -0.27% | 7.37 | 7.45 | 73540 | 5450.99 | 1.61% |
| 2025-09-11 | 7.43 | 7.44 | -0.02 | -0.27% | 7.32 | 7.49 | 99097 | 7322.91 | 2.17% |
| 2025-09-10 | 7.50 | 7.46 | -0.04 | -0.53% | 7.44 | 7.66 | 109582 | 8240.85 | 2.40% |
| 2025-09-09 | 7.53 | 7.50 | -0.02 | -0.27% | 7.44 | 7.53 | 77569 | 5798.85 | 1.70% |
| 2025-09-08 | 7.37 | 7.52 | 0.15 | 2.04% | 7.33 | 7.53 | 122620 | 9172.99 | 2.68% |
| 2025-09-05 | 7.27 | 7.37 | 0.12 | 1.66% | 7.20 | 7.37 | 81474 | 5946.42 | 1.78% |
| 2025-09-04 | 7.24 | 7.25 | -0.07 | -0.96% | 7.20 | 7.37 | 115355 | 8405.14 | 2.52% |
| 2025-09-03 | 7.49 | 7.32 | -0.23 | -3.05% | 7.30 | 7.75 | 139567 | 10442.85 | 3.05% |
| 2025-09-02 | 7.46 | 7.55 | 0.10 | 1.34% | 7.20 | 7.60 | 184232 | 13583.77 | 4.03% |
| 2025-09-01 | 7.35 | 7.45 | 0.10 | 1.36% | 7.35 | 7.55 | 115443 | 8606.44 | 2.53% |
| 2025-08-29 | 7.49 | 7.35 | -0.15 | -2.00% | 7.34 | 7.49 | 114604 | 8478.21 | 2.51% |
| 2025-08-28 | 7.56 | 7.50 | -0.06 | -0.79% | 7.30 | 7.72 | 176616 | 13243.76 | 3.87% |
| 2025-08-27 | 7.85 | 7.56 | -0.29 | -3.69% | 7.54 | 7.90 | 156612 | 12118.46 | 3.43% |
| 2025-08-26 | 7.64 | 7.85 | 0.12 | 1.55% | 7.59 | 7.94 | 208402 | 16218.75 | 4.56% |
| 2025-08-25 | 7.68 | 7.73 | 0.08 | 1.05% | 7.67 | 7.81 | 150412 | 11630.57 | 3.29% |
| 2025-08-22 | 7.65 | 7.65 | 0.01 | 0.13% | 7.59 | 7.70 | 87744 | 6693.17 | 1.92% |
| 2025-08-21 | 7.70 | 7.64 | -0.04 | -0.52% | 7.62 | 7.73 | 107402 | 8235.48 | 2.35% |
| 2025-08-20 | 7.64 | 7.68 | 0.01 | 0.13% | 7.59 | 7.70 | 108988 | 8327.93 | 2.39% |
| 2025-08-19 | 7.46 | 7.67 | 0.18 | 2.40% | 7.41 | 7.71 | 149734 | 11352.24 | 3.28% |
| 2025-08-18 | 7.47 | 7.49 | 0.04 | 0.54% | 7.43 | 7.54 | 103282 | 7735.90 | 2.26% |
| 2025-08-15 | 7.37 | 7.45 | 0.07 | 0.95% | 7.36 | 7.47 | 88579 | 6586.97 | 1.94% |
| 2025-08-14 | 7.58 | 7.38 | -0.18 | -2.38% | 7.35 | 7.58 | 114566 | 8534.62 | 2.51% |
| 2025-08-13 | 7.64 | 7.56 | -0.03 | -0.40% | 7.53 | 7.65 | 83518 | 6321.70 | 1.83% |
| 2025-08-12 | 7.68 | 7.59 | -0.08 | -1.04% | 7.55 | 7.68 | 90981 | 6916.76 | 1.99% |
| 2025-08-11 | 7.61 | 7.67 | 0.06 | 0.79% | 7.60 | 7.73 | 102047 | 7820.15 | 2.23% |
| 2025-08-08 | 7.69 | 7.61 | -0.09 | -1.17% | 7.59 | 7.70 | 87932 | 6706.89 | 1.92% |
| 2025-08-07 | 7.68 | 7.70 | 0.06 | 0.79% | 7.62 | 7.83 | 147346 | 11368.81 | 3.23% |
| 2025-08-06 | 7.49 | 7.64 | 0.16 | 2.14% | 7.45 | 7.68 | 158267 | 12032.00 | 3.46% |
| 2025-08-05 | 7.46 | 7.48 | 0.04 | 0.54% | 7.44 | 7.53 | 69118 | 5172.68 | 1.51% |
| 2025-08-04 | 7.28 | 7.44 | 0.12 | 1.64% | 7.25 | 7.45 | 55068 | 4062.11 | 1.21% |
| 2025-08-01 | 7.30 | 7.32 | 0.02 | 0.27% | 7.28 | 7.36 | 43931 | 3210.19 | 0.96% |
| 2025-07-31 | 7.32 | 7.30 | -0.05 | -0.68% | 7.27 | 7.44 | 69395 | 5103.24 | 1.52% |
| 2025-07-30 | 7.48 | 7.35 | -0.11 | -1.47% | 7.31 | 7.48 | 75481 | 5572.28 | 1.65% |
| 2025-07-29 | 7.56 | 7.46 | -0.10 | -1.32% | 7.38 | 7.56 | 82936 | 6158.46 | 1.82% |
| 2025-07-28 | 7.55 | 7.56 | 0.00 | 0.00% | 7.50 | 7.59 | 58137 | 4388.30 | 1.27% |
| 2025-07-25 | 7.48 | 7.56 | 0.08 | 1.07% | 7.45 | 7.58 | 79093 | 5946.50 | 1.73% |
| 2025-07-24 | 7.40 | 7.48 | 0.11 | 1.49% | 7.36 | 7.51 | 66855 | 4995.38 | 1.46% |
| 2025-07-23 | 7.54 | 7.37 | -0.16 | -2.12% | 7.36 | 7.54 | 84179 | 6255.85 | 1.84% |
| 2025-07-22 | 7.58 | 7.53 | -0.04 | -0.53% | 7.45 | 7.61 | 80349 | 6026.09 | 1.76% |
| 2025-07-21 | 7.46 | 7.57 | 0.15 | 2.02% | 7.45 | 7.59 | 99787 | 7531.34 | 2.18% |
| 2025-07-18 | 7.47 | 7.42 | -0.05 | -0.67% | 7.39 | 7.62 | 89746 | 6702.38 | 1.96% |
| 2025-07-17 | 7.47 | 7.47 | 0.00 | 0.00% | 7.41 | 7.51 | 62027 | 4629.35 | 1.36% |
| 2025-07-16 | 7.33 | 7.47 | 0.15 | 2.05% | 7.30 | 7.48 | 82673 | 6140.81 | 1.81% |
| 2025-07-15 | 7.43 | 7.32 | -0.19 | -2.53% | 7.24 | 7.44 | 103054 | 7549.02 | 2.26% |
| 2025-07-14 | 7.53 | 7.51 | 0.00 | 0.00% | 7.47 | 7.57 | 67527 | 5071.33 | 1.48% |
| 2025-07-11 | 7.48 | 7.51 | 0.03 | 0.40% | 7.38 | 7.52 | 70098 | 5228.21 | 1.53% |
| 2025-07-10 | 7.37 | 7.48 | 0.12 | 1.63% | 7.35 | 7.50 | 76701 | 5712.04 | 1.68% |
| 2025-07-09 | 7.42 | 7.36 | -0.05 | -0.67% | 7.34 | 7.49 | 61284 | 4544.06 | 1.34% |
| 2025-07-08 | 7.28 | 7.41 | 0.13 | 1.79% | 7.27 | 7.43 | 67238 | 4958.44 | 1.47% |
| 2025-07-07 | 7.22 | 7.28 | 0.03 | 0.41% | 7.19 | 7.30 | 39386 | 2863.35 | 0.86% |
| 2025-07-04 | 7.37 | 7.25 | -0.10 | -1.36% | 7.23 | 7.37 | 63745 | 4634.87 | 1.40% |
| 2025-07-03 | 7.37 | 7.35 | 0.00 | 0.00% | 7.33 | 7.40 | 55178 | 4059.97 | 1.21% |
| 2025-07-02 | 7.44 | 7.35 | -0.09 | -1.21% | 7.26 | 7.45 | 79685 | 5844.60 | 1.74% |
| 2025-07-01 | 7.60 | 7.44 | -0.14 | -1.85% | 7.41 | 7.60 | 99341 | 7431.78 | 2.17% |
| 2025-06-30 | 7.60 | 7.58 | 0.00 | 0.00% | 7.54 | 7.62 | 61216 | 4633.57 | 1.34% |
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。
