| 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 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.08 | 1097403 | 11334.60 | 7.88% |
| 2025-04-10 | 1.07 | 1.08 | -0.05 | -4.42% | 1.07 | 1.17 | 2203964 | 23892.78 | 15.83% |
| 2025-04-09 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 40487 | 457.50 | 0.29% |
| 2025-04-08 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 38682 | 460.32 | 0.28% |
| 2025-04-07 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 17863 | 223.29 | 0.13% |
| 2025-04-03 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 44323 | 585.06 | 0.32% |
| 2025-04-02 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 63966 | 889.13 | 0.46% |
| 2025-04-01 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 96360 | 1406.86 | 0.69% |
| 2025-03-31 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 85964 | 1323.85 | 0.62% |
| 2025-03-28 | 1.62 | 1.62 | -0.09 | -5.26% | 1.62 | 1.62 | 90609 | 1467.87 | 0.65% |
| 2025-03-27 | 1.76 | 1.71 | 0.03 | 1.79% | 1.60 | 1.76 | 2190930 | 37308.59 | 15.73% |
| 2025-03-26 | 1.52 | 1.68 | 0.08 | 5.00% | 1.52 | 1.68 | 809210 | 12856.79 | 5.81% |
| 2025-03-25 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.60 | 80043 | 1280.69 | 0.57% |
| 2025-03-24 | 1.68 | 1.68 | -0.09 | -5.08% | 1.68 | 1.68 | 106248 | 1784.97 | 0.76% |
| 2025-03-21 | 1.78 | 1.77 | 0.05 | 2.91% | 1.72 | 1.81 | 863849 | 15283.69 | 6.20% |
| 2025-03-20 | 1.65 | 1.72 | 0.08 | 4.88% | 1.63 | 1.72 | 247009 | 4167.39 | 1.77% |
| 2025-03-19 | 1.70 | 1.64 | -0.06 | -3.53% | 1.63 | 1.79 | 791889 | 13618.56 | 5.69% |
| 2025-03-18 | 1.66 | 1.70 | 0.08 | 4.94% | 1.65 | 1.70 | 344279 | 5802.54 | 2.47% |
| 2025-03-17 | 1.56 | 1.62 | 0.08 | 5.19% | 1.56 | 1.62 | 380959 | 6132.07 | 2.74% |
| 2025-03-14 | 1.53 | 1.54 | 0.00 | 0.00% | 1.51 | 1.56 | 353489 | 5423.29 | 2.54% |
| 2025-03-13 | 1.59 | 1.54 | -0.05 | -3.14% | 1.51 | 1.60 | 436629 | 6763.17 | 3.14% |
| 2025-03-12 | 1.59 | 1.59 | 0.00 | 0.00% | 1.57 | 1.63 | 578809 | 9267.37 | 4.16% |
| 2025-03-11 | 1.52 | 1.59 | 0.08 | 5.30% | 1.51 | 1.59 | 555433 | 8734.82 | 3.99% |
| 2025-03-10 | 1.50 | 1.51 | -0.03 | -1.95% | 1.46 | 1.55 | 387961 | 5820.74 | 2.79% |
| 2025-03-07 | 1.58 | 1.54 | -0.08 | -4.94% | 1.54 | 1.60 | 481154 | 7498.43 | 3.46% |
| 2025-03-06 | 1.62 | 1.62 | -0.01 | -0.61% | 1.55 | 1.65 | 775961 | 12207.15 | 5.57% |
| 2025-03-05 | 1.59 | 1.63 | 0.03 | 1.88% | 1.58 | 1.64 | 357621 | 5792.64 | 2.57% |
| 2025-03-04 | 1.61 | 1.60 | -0.08 | -4.76% | 1.60 | 1.63 | 516053 | 8273.30 | 3.71% |
| 2025-03-03 | 1.76 | 1.68 | -0.09 | -5.08% | 1.68 | 1.76 | 486597 | 8241.26 | 3.49% |
| 2025-02-28 | 1.78 | 1.77 | -0.02 | -1.12% | 1.76 | 1.82 | 447000 | 7968.69 | 3.21% |
| 2025-02-27 | 1.77 | 1.79 | 0.01 | 0.56% | 1.76 | 1.83 | 421433 | 7534.28 | 3.03% |
| 2025-02-26 | 1.82 | 1.78 | -0.05 | -2.73% | 1.76 | 1.83 | 460634 | 8253.41 | 3.31% |
| 2025-02-25 | 1.82 | 1.83 | -0.01 | -0.54% | 1.80 | 1.86 | 482410 | 8833.53 | 3.46% |
| 2025-02-24 | 1.80 | 1.84 | 0.06 | 3.37% | 1.77 | 1.86 | 594494 | 10730.11 | 4.27% |
| 2025-02-21 | 1.76 | 1.78 | 0.03 | 1.71% | 1.74 | 1.83 | 608337 | 10873.32 | 4.37% |
| 2025-02-20 | 1.77 | 1.75 | -0.03 | -1.69% | 1.74 | 1.81 | 447914 | 7945.44 | 3.22% |
| 2025-02-19 | 1.77 | 1.78 | -0.03 | -1.66% | 1.76 | 1.81 | 532886 | 9487.26 | 3.83% |
| 2025-02-18 | 1.88 | 1.81 | -0.10 | -5.24% | 1.81 | 1.89 | 728484 | 13489.73 | 5.23% |
| 2025-02-17 | 1.86 | 1.91 | 0.09 | 4.95% | 1.83 | 1.91 | 686383 | 12978.74 | 4.93% |
| 2025-02-14 | 1.86 | 1.82 | -0.03 | -1.62% | 1.82 | 1.89 | 484829 | 8977.45 | 3.48% |
| 2025-02-13 | 1.90 | 1.85 | -0.03 | -1.60% | 1.84 | 1.94 | 614968 | 11623.13 | 4.42% |
| 2025-02-12 | 1.77 | 1.88 | 0.09 | 5.03% | 1.77 | 1.88 | 611185 | 11176.75 | 4.39% |
| 2025-02-11 | 1.86 | 1.79 | -0.06 | -3.24% | 1.77 | 1.88 | 483967 | 8787.17 | 3.48% |
| 2025-02-10 | 1.77 | 1.85 | 0.07 | 3.93% | 1.76 | 1.86 | 577336 | 10466.83 | 4.15% |
| 2025-02-07 | 1.77 | 1.78 | 0.00 | 0.00% | 1.69 | 1.80 | 817325 | 14136.80 | 5.87% |
| 2025-02-06 | 1.85 | 1.78 | -0.09 | -4.81% | 1.78 | 1.87 | 671717 | 12023.86 | 4.82% |
| 2025-02-05 | 1.90 | 1.87 | 0.02 | 1.08% | 1.87 | 1.93 | 269494 | 5092.32 | 1.94% |
| 2025-01-27 | 1.84 | 1.85 | 0.03 | 1.65% | 1.83 | 1.90 | 253394 | 4722.05 | 1.82% |
| 2025-01-24 | 1.86 | 1.82 | -0.02 | -1.09% | 1.80 | 1.87 | 362907 | 6654.31 | 2.61% |
| 2025-01-23 | 1.89 | 1.84 | -0.10 | -5.15% | 1.84 | 1.93 | 600485 | 11258.21 | 4.31% |
| 2025-01-22 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.98 | 323613 | 6263.99 | 2.32% |
| 2025-01-21 | 1.95 | 1.91 | -0.07 | -3.54% | 1.88 | 1.98 | 449713 | 8677.26 | 3.23% |
| 2025-01-20 | 2.05 | 1.98 | -0.10 | -4.81% | 1.98 | 2.09 | 492246 | 9989.27 | 3.53% |
| 2025-01-17 | 2.09 | 2.08 | -0.02 | -0.95% | 2.05 | 2.14 | 442870 | 9260.49 | 3.18% |
| 2025-01-16 | 2.04 | 2.10 | 0.04 | 1.94% | 2.02 | 2.13 | 642384 | 13269.39 | 4.61% |
| 2025-01-15 | 1.96 | 2.06 | 0.10 | 5.10% | 1.95 | 2.06 | 522603 | 10625.37 | 3.75% |
| 2025-01-14 | 1.94 | 1.96 | 0.01 | 0.51% | 1.92 | 2.01 | 372869 | 7346.04 | 2.68% |
| 2025-01-13 | 1.86 | 1.95 | 0.04 | 2.09% | 1.83 | 1.99 | 359149 | 6823.89 | 2.58% |
| 2025-01-10 | 1.98 | 1.91 | -0.10 | -4.98% | 1.91 | 2.00 | 351754 | 6849.62 | 2.53% |
| 2025-01-09 | 1.92 | 2.01 | 0.08 | 4.15% | 1.87 | 2.02 | 411159 | 8023.86 | 2.95% |
| 2025-01-08 | 1.93 | 1.93 | 0.03 | 1.58% | 1.90 | 1.99 | 490033 | 9523.98 | 3.52% |
| 2025-01-07 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.95 | 752266 | 14359.53 | 5.40% |
| 2025-01-06 | 2.06 | 2.00 | -0.11 | -5.21% | 2.00 | 2.06 | 170481 | 3449.81 | 1.22% |
| 2025-01-03 | 2.09 | 2.11 | 0.05 | 2.43% | 2.07 | 2.16 | 1228393 | 26192.54 | 8.82% |
| 2025-01-02 | 2.06 | 2.06 | 0.10 | 5.10% | 2.06 | 2.06 | 50423 | 1038.71 | 0.36% |
| 2024-12-31 | 1.96 | 1.96 | 0.09 | 4.81% | 1.96 | 1.96 | 40916 | 801.94 | 0.29% |
| 2024-12-30 | 1.73 | 1.87 | 0.09 | 5.06% | 1.70 | 1.87 | 498388 | 8985.17 | 3.58% |
| 2024-12-27 | 1.81 | 1.78 | -0.04 | -2.20% | 1.74 | 1.87 | 369741 | 6704.85 | 2.65% |
| 2024-12-26 | 1.80 | 1.82 | -0.07 | -3.70% | 1.80 | 1.84 | 463992 | 8392.53 | 3.33% |
| 2024-12-25 | 1.83 | 1.89 | 0.09 | 5.00% | 1.83 | 1.89 | 546967 | 10297.47 | 3.93% |
| 2024-12-24 | 1.84 | 1.80 | -0.09 | -4.76% | 1.80 | 1.86 | 410779 | 7414.25 | 2.95% |
| 2024-12-23 | 1.94 | 1.89 | -0.10 | -5.03% | 1.89 | 1.95 | 317285 | 6028.87 | 2.28% |
| 2024-12-20 | 1.91 | 1.99 | 0.06 | 3.11% | 1.90 | 2.01 | 404393 | 7959.91 | 2.90% |
| 2024-12-19 | 2.01 | 1.93 | -0.09 | -4.46% | 1.92 | 2.02 | 596686 | 11612.47 | 4.28% |
| 2024-12-18 | 1.95 | 2.02 | 0.10 | 5.21% | 1.93 | 2.02 | 313341 | 6274.08 | 2.25% |
| 2024-12-17 | 2.00 | 1.92 | -0.10 | -4.95% | 1.92 | 2.04 | 423677 | 8279.12 | 3.04% |
| 2024-12-16 | 2.09 | 2.02 | -0.11 | -5.16% | 2.02 | 2.12 | 483078 | 9940.85 | 3.47% |
| 2024-12-13 | 2.18 | 2.13 | -0.08 | -3.62% | 2.10 | 2.21 | 485388 | 10373.01 | 3.49% |
| 2024-12-12 | 2.21 | 2.21 | -0.02 | -0.90% | 2.18 | 2.26 | 311003 | 6902.34 | 2.23% |
| 2024-12-11 | 2.17 | 2.23 | 0.04 | 1.83% | 2.16 | 2.24 | 285034 | 6299.94 | 2.05% |
*ST鹏博(600804)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。
