| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.18 | 4.18 | -0.03 | -0.71% | 4.16 | 4.23 | 1025348 | 43064.87 | 1.50% |
| 2026-02-05 | 4.18 | 4.21 | 0.01 | 0.24% | 4.17 | 4.25 | 1580452 | 66471.73 | 2.32% |
| 2026-02-04 | 4.13 | 4.20 | 0.05 | 1.20% | 4.12 | 4.21 | 1420551 | 59186.87 | 2.08% |
| 2026-02-03 | 4.14 | 4.15 | 0.04 | 0.97% | 4.10 | 4.15 | 1099697 | 45449.30 | 1.61% |
| 2026-02-02 | 4.18 | 4.11 | -0.09 | -2.14% | 4.11 | 4.23 | 1724951 | 71946.91 | 2.53% |
| 2026-01-30 | 4.30 | 4.20 | -0.11 | -2.55% | 4.20 | 4.30 | 2003948 | 84760.95 | 2.94% |
| 2026-01-29 | 4.27 | 4.31 | 0.03 | 0.70% | 4.22 | 4.33 | 2056434 | 87988.09 | 3.02% |
| 2026-01-28 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.32 | 1714310 | 73459.06 | 2.52% |
| 2026-01-27 | 4.28 | 4.27 | -0.03 | -0.70% | 4.18 | 4.29 | 2061634 | 87377.45 | 3.02% |
| 2026-01-26 | 4.33 | 4.30 | -0.04 | -0.92% | 4.29 | 4.38 | 2477162 | 107380.29 | 3.63% |
| 2026-01-23 | 4.32 | 4.34 | 0.02 | 0.46% | 4.31 | 4.35 | 1576144 | 68312.73 | 2.31% |
| 2026-01-22 | 4.29 | 4.32 | 0.04 | 0.93% | 4.28 | 4.37 | 1814004 | 78485.64 | 2.66% |
| 2026-01-21 | 4.28 | 4.28 | -0.02 | -0.47% | 4.26 | 4.32 | 1474660 | 63264.06 | 2.16% |
| 2026-01-20 | 4.28 | 4.30 | 0.01 | 0.23% | 4.25 | 4.31 | 1610078 | 68946.41 | 2.36% |
| 2026-01-19 | 4.26 | 4.29 | 0.02 | 0.47% | 4.23 | 4.29 | 1421559 | 60744.85 | 2.09% |
| 2026-01-16 | 4.35 | 4.27 | -0.03 | -0.70% | 4.26 | 4.36 | 2300643 | 98762.87 | 3.38% |
| 2026-01-15 | 4.36 | 4.30 | -0.11 | -2.49% | 4.26 | 4.39 | 2979115 | 128597.91 | 4.37% |
| 2026-01-14 | 4.42 | 4.41 | -0.05 | -1.12% | 4.37 | 4.60 | 5389178 | 241261.16 | 7.91% |
| 2026-01-13 | 4.52 | 4.46 | -0.08 | -1.76% | 4.43 | 4.66 | 6978870 | 315392.50 | 10.24% |
| 2026-01-12 | 4.21 | 4.54 | 0.33 | 7.84% | 4.19 | 4.63 | 10472700 | 473631.69 | 15.36% |
| 2026-01-09 | 4.18 | 4.21 | 0.03 | 0.72% | 4.18 | 4.24 | 1706065 | 71712.67 | 2.50% |
| 2026-01-08 | 4.21 | 4.18 | -0.05 | -1.18% | 4.17 | 4.22 | 1562838 | 65437.85 | 2.29% |
| 2026-01-07 | 4.29 | 4.23 | -0.07 | -1.63% | 4.21 | 4.29 | 1783405 | 75742.64 | 2.62% |
| 2026-01-06 | 4.16 | 4.30 | 0.13 | 3.12% | 4.16 | 4.30 | 3102842 | 132170.44 | 4.55% |
| 2026-01-05 | 4.11 | 4.17 | 0.06 | 1.46% | 4.10 | 4.17 | 1454342 | 60284.63 | 2.13% |
| 2025-12-31 | 4.14 | 4.11 | -0.02 | -0.48% | 4.11 | 4.16 | 929901 | 38413.80 | 1.36% |
| 2025-12-30 | 4.14 | 4.13 | -0.02 | -0.48% | 4.12 | 4.17 | 964614 | 39928.43 | 1.42% |
| 2025-12-29 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.18 | 822148 | 34173.07 | 1.21% |
| 2025-12-26 | 4.14 | 4.17 | 0.03 | 0.72% | 4.13 | 4.22 | 1561772 | 65299.59 | 2.29% |
| 2025-12-25 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.15 | 829160 | 34309.85 | 1.22% |
| 2025-12-24 | 4.08 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 805760 | 33139.54 | 1.18% |
| 2025-12-23 | 4.13 | 4.09 | -0.03 | -0.73% | 4.08 | 4.14 | 915799 | 37625.45 | 1.34% |
| 2025-12-22 | 4.14 | 4.12 | -0.02 | -0.48% | 4.12 | 4.16 | 806843 | 33384.37 | 1.18% |
| 2025-12-19 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.16 | 1120043 | 46328.33 | 1.64% |
| 2025-12-18 | 4.13 | 4.10 | -0.02 | -0.49% | 4.10 | 4.14 | 919726 | 37845.89 | 1.35% |
| 2025-12-17 | 4.08 | 4.12 | 0.03 | 0.73% | 4.02 | 4.16 | 1699606 | 69521.35 | 2.49% |
| 2025-12-16 | 4.10 | 4.09 | -0.02 | -0.49% | 4.07 | 4.11 | 850061 | 34743.57 | 1.25% |
| 2025-12-15 | 4.11 | 4.11 | -0.02 | -0.48% | 4.08 | 4.16 | 863757 | 35604.07 | 1.27% |
| 2025-12-12 | 4.10 | 4.13 | 0.04 | 0.98% | 4.09 | 4.15 | 944304 | 38844.64 | 1.39% |
| 2025-12-11 | 4.17 | 4.09 | -0.08 | -1.92% | 4.08 | 4.17 | 1008247 | 41497.88 | 1.48% |
| 2025-12-10 | 4.11 | 4.17 | 0.06 | 1.46% | 4.10 | 4.18 | 1193850 | 49390.84 | 1.75% |
| 2025-12-09 | 4.16 | 4.11 | -0.07 | -1.67% | 4.10 | 4.17 | 1237602 | 51151.00 | 1.82% |
| 2025-12-08 | 4.22 | 4.18 | 0.01 | 0.24% | 4.18 | 4.29 | 2429625 | 102865.48 | 3.56% |
| 2025-12-05 | 4.07 | 4.17 | 0.10 | 2.46% | 4.05 | 4.22 | 2148031 | 88944.66 | 3.15% |
| 2025-12-04 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 727009 | 29529.00 | 1.07% |
| 2025-12-03 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.13 | 1000290 | 40762.59 | 1.47% |
| 2025-12-02 | 4.14 | 4.11 | -0.04 | -0.96% | 4.10 | 4.15 | 775147 | 31886.03 | 1.14% |
| 2025-12-01 | 4.11 | 4.15 | 0.02 | 0.48% | 4.11 | 4.15 | 835896 | 34607.44 | 1.23% |
| 2025-11-28 | 4.11 | 4.13 | 0.02 | 0.49% | 4.09 | 4.14 | 696233 | 28680.87 | 1.02% |
| 2025-11-27 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.14 | 825514 | 34037.83 | 1.21% |
| 2025-11-26 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.15 | 781407 | 32207.98 | 1.15% |
| 2025-11-25 | 4.13 | 4.13 | 0.01 | 0.24% | 4.13 | 4.16 | 898520 | 37213.18 | 1.32% |
| 2025-11-24 | 4.09 | 4.12 | 0.04 | 0.98% | 4.08 | 4.15 | 1092196 | 44940.46 | 1.60% |
| 2025-11-21 | 4.21 | 4.08 | -0.17 | -4.00% | 4.07 | 4.24 | 1862749 | 77231.98 | 2.73% |
| 2025-11-20 | 4.34 | 4.25 | -0.01 | -0.23% | 4.24 | 4.37 | 1588597 | 68316.14 | 2.33% |
| 2025-11-19 | 4.29 | 4.26 | -0.03 | -0.70% | 4.23 | 4.33 | 1056735 | 45185.73 | 1.55% |
| 2025-11-18 | 4.32 | 4.29 | -0.04 | -0.92% | 4.27 | 4.34 | 1202450 | 51684.34 | 1.76% |
| 2025-11-17 | 4.33 | 4.33 | -0.01 | -0.23% | 4.31 | 4.34 | 836378 | 36148.30 | 1.23% |
| 2025-11-14 | 4.33 | 4.34 | -0.02 | -0.46% | 4.33 | 4.39 | 1009217 | 43987.66 | 1.48% |
| 2025-11-13 | 4.31 | 4.36 | 0.04 | 0.93% | 4.31 | 4.36 | 1095811 | 47551.54 | 1.61% |
| 2025-11-12 | 4.40 | 4.32 | -0.08 | -1.82% | 4.31 | 4.41 | 1552844 | 67558.07 | 2.28% |
| 2025-11-11 | 4.45 | 4.40 | -0.05 | -1.12% | 4.40 | 4.46 | 1177098 | 51981.80 | 1.73% |
| 2025-11-10 | 4.42 | 4.45 | 0.04 | 0.91% | 4.40 | 4.46 | 1172177 | 51949.20 | 1.72% |
| 2025-11-07 | 4.45 | 4.41 | -0.06 | -1.34% | 4.41 | 4.46 | 1327126 | 58742.82 | 1.95% |
| 2025-11-06 | 4.46 | 4.47 | 0.02 | 0.45% | 4.45 | 4.50 | 1261278 | 56370.23 | 1.85% |
| 2025-11-05 | 4.43 | 4.45 | 0.00 | 0.00% | 4.41 | 4.47 | 927120 | 41303.44 | 1.36% |
| 2025-11-04 | 4.48 | 4.45 | -0.04 | -0.89% | 4.43 | 4.48 | 1144496 | 50964.12 | 1.68% |
| 2025-11-03 | 4.48 | 4.49 | -0.01 | -0.22% | 4.43 | 4.49 | 1277153 | 56972.07 | 1.87% |
| 2025-10-31 | 4.53 | 4.50 | -0.01 | -0.22% | 4.50 | 4.54 | 1265923 | 57161.07 | 1.86% |
| 2025-10-30 | 4.61 | 4.51 | -0.12 | -2.59% | 4.50 | 4.61 | 2371342 | 108026.64 | 3.48% |
| 2025-10-29 | 4.55 | 4.63 | 0.08 | 1.76% | 4.53 | 4.63 | 2787930 | 128159.52 | 4.09% |
| 2025-10-28 | 4.57 | 4.55 | -0.03 | -0.66% | 4.54 | 4.60 | 1468967 | 66957.36 | 2.16% |
| 2025-10-27 | 4.60 | 4.58 | 0.03 | 0.66% | 4.55 | 4.61 | 2208363 | 101171.00 | 3.24% |
| 2025-10-24 | 4.53 | 4.55 | 0.01 | 0.22% | 4.51 | 4.58 | 1704378 | 77393.51 | 2.50% |
| 2025-10-23 | 4.47 | 4.54 | 0.06 | 1.34% | 4.44 | 4.55 | 1642885 | 73868.05 | 2.41% |
| 2025-10-22 | 4.46 | 4.48 | -0.01 | -0.22% | 4.44 | 4.51 | 1207273 | 54067.80 | 1.77% |
| 2025-10-21 | 4.42 | 4.49 | 0.08 | 1.81% | 4.41 | 4.54 | 2017631 | 90490.59 | 2.96% |
| 2025-10-20 | 4.41 | 4.41 | 0.03 | 0.68% | 4.40 | 4.45 | 1201479 | 53091.66 | 1.76% |
| 2025-10-17 | 4.48 | 4.38 | -0.11 | -2.45% | 4.37 | 4.52 | 1818562 | 81026.52 | 2.67% |
| 2025-10-16 | 4.52 | 4.49 | -0.06 | -1.32% | 4.48 | 4.54 | 1449229 | 65282.52 | 2.13% |
太平洋(601099)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。
