| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.01 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 1479132 | 59400.45 | 2.17% |
| 2025-07-31 | 4.07 | 4.02 | -0.07 | -1.71% | 3.99 | 4.13 | 2544284 | 103357.81 | 3.73% |
| 2025-07-30 | 4.16 | 4.09 | -0.07 | -1.68% | 4.05 | 4.16 | 2124239 | 87404.04 | 3.12% |
| 2025-07-29 | 4.12 | 4.16 | 0.02 | 0.48% | 4.05 | 4.16 | 2442759 | 100224.55 | 3.58% |
| 2025-07-28 | 4.13 | 4.14 | 0.00 | 0.00% | 4.10 | 4.19 | 2126335 | 88016.13 | 3.12% |
| 2025-07-25 | 4.18 | 4.14 | -0.04 | -0.96% | 4.12 | 4.21 | 2620630 | 108880.92 | 3.84% |
| 2025-07-24 | 4.03 | 4.18 | 0.13 | 3.21% | 4.02 | 4.18 | 4748360 | 196485.97 | 6.97% |
| 2025-07-23 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.14 | 3442234 | 140582.84 | 5.05% |
| 2025-07-22 | 4.04 | 4.04 | -0.01 | -0.25% | 3.98 | 4.05 | 1882990 | 75729.23 | 2.76% |
| 2025-07-21 | 4.00 | 4.05 | 0.05 | 1.25% | 3.99 | 4.06 | 1805437 | 72816.78 | 2.65% |
| 2025-07-18 | 4.03 | 4.00 | -0.02 | -0.50% | 3.99 | 4.04 | 1241940 | 49792.37 | 1.82% |
| 2025-07-17 | 3.99 | 4.02 | 0.03 | 0.75% | 3.99 | 4.04 | 1324366 | 53144.60 | 1.94% |
| 2025-07-16 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 1222224 | 48823.70 | 1.79% |
| 2025-07-15 | 4.03 | 3.99 | -0.03 | -0.75% | 3.97 | 4.06 | 1981654 | 79430.59 | 2.91% |
| 2025-07-14 | 4.10 | 4.02 | -0.08 | -1.95% | 4.01 | 4.11 | 2713174 | 109689.08 | 3.98% |
| 2025-07-11 | 4.01 | 4.10 | 0.10 | 2.50% | 3.98 | 4.18 | 5034166 | 206659.23 | 7.39% |
| 2025-07-10 | 3.91 | 4.00 | 0.07 | 1.78% | 3.91 | 4.01 | 2648917 | 105360.69 | 3.89% |
| 2025-07-09 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.98 | 1856668 | 73278.61 | 2.72% |
| 2025-07-08 | 3.90 | 3.94 | 0.04 | 1.03% | 3.88 | 3.96 | 1987996 | 78155.49 | 2.92% |
| 2025-07-07 | 3.87 | 3.90 | 0.01 | 0.26% | 3.86 | 3.92 | 1345471 | 52447.85 | 1.97% |
| 2025-07-04 | 3.88 | 3.89 | 0.01 | 0.26% | 3.83 | 3.98 | 2692696 | 105139.23 | 3.95% |
| 2025-07-03 | 3.87 | 3.88 | 0.01 | 0.26% | 3.87 | 3.91 | 1411058 | 54877.39 | 2.07% |
| 2025-07-02 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.91 | 1329489 | 51560.67 | 1.95% |
| 2025-07-01 | 3.94 | 3.89 | -0.04 | -1.02% | 3.86 | 3.95 | 1906943 | 74217.70 | 2.80% |
| 2025-06-30 | 4.00 | 3.93 | -0.09 | -2.24% | 3.92 | 4.03 | 2788411 | 110238.27 | 4.09% |
| 2025-06-27 | 3.97 | 4.02 | 0.04 | 1.01% | 3.96 | 4.19 | 5552468 | 226841.95 | 8.15% |
| 2025-06-26 | 4.02 | 3.98 | -0.01 | -0.25% | 3.92 | 4.05 | 4812259 | 191879.23 | 7.06% |
| 2025-06-25 | 3.77 | 3.99 | 0.22 | 5.84% | 3.76 | 4.06 | 6360931 | 248643.45 | 9.33% |
| 2025-06-24 | 3.65 | 3.77 | 0.12 | 3.29% | 3.64 | 3.80 | 2584844 | 96954.93 | 3.79% |
| 2025-06-23 | 3.59 | 3.65 | 0.04 | 1.11% | 3.58 | 3.66 | 897102 | 32569.18 | 1.32% |
| 2025-06-20 | 3.62 | 3.61 | -0.02 | -0.55% | 3.60 | 3.65 | 730131 | 26450.43 | 1.07% |
| 2025-06-19 | 3.70 | 3.63 | -0.08 | -2.16% | 3.62 | 3.70 | 1267702 | 46303.05 | 1.86% |
| 2025-06-18 | 3.74 | 3.71 | -0.05 | -1.33% | 3.69 | 3.75 | 995862 | 36967.29 | 1.46% |
| 2025-06-17 | 3.74 | 3.76 | 0.03 | 0.80% | 3.71 | 3.76 | 942991 | 35203.68 | 1.38% |
| 2025-06-16 | 3.68 | 3.73 | 0.05 | 1.36% | 3.67 | 3.74 | 1086245 | 40333.04 | 1.59% |
| 2025-06-13 | 3.72 | 3.68 | -0.06 | -1.60% | 3.67 | 3.74 | 1321887 | 48893.98 | 1.94% |
| 2025-06-12 | 3.70 | 3.74 | 0.02 | 0.54% | 3.70 | 3.79 | 1800308 | 67490.49 | 2.64% |
| 2025-06-11 | 3.67 | 3.72 | 0.06 | 1.64% | 3.66 | 3.80 | 2010976 | 75168.59 | 2.95% |
| 2025-06-10 | 3.72 | 3.66 | -0.06 | -1.61% | 3.63 | 3.73 | 1177151 | 43307.31 | 1.73% |
| 2025-06-09 | 3.69 | 3.72 | 0.05 | 1.36% | 3.68 | 3.75 | 1242107 | 46228.08 | 1.82% |
| 2025-06-06 | 3.71 | 3.67 | -0.04 | -1.08% | 3.66 | 3.73 | 844627 | 31129.28 | 1.24% |
| 2025-06-05 | 3.68 | 3.71 | 0.02 | 0.54% | 3.67 | 3.73 | 1299362 | 47961.13 | 1.91% |
| 2025-06-04 | 3.62 | 3.69 | 0.06 | 1.65% | 3.62 | 3.70 | 1574805 | 57870.20 | 2.31% |
| 2025-06-03 | 3.58 | 3.63 | 0.04 | 1.11% | 3.57 | 3.65 | 854955 | 30942.12 | 1.25% |
| 2025-05-30 | 3.60 | 3.59 | -0.03 | -0.83% | 3.57 | 3.61 | 671734 | 24136.93 | 0.99% |
| 2025-05-29 | 3.57 | 3.62 | 0.05 | 1.40% | 3.56 | 3.63 | 901428 | 32512.54 | 1.32% |
| 2025-05-28 | 3.60 | 3.57 | -0.03 | -0.83% | 3.56 | 3.60 | 549970 | 19667.92 | 0.81% |
| 2025-05-27 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.60 | 591316 | 21192.41 | 0.87% |
| 2025-05-26 | 3.56 | 3.59 | 0.01 | 0.28% | 3.55 | 3.60 | 665213 | 23786.47 | 0.98% |
| 2025-05-23 | 3.63 | 3.58 | -0.06 | -1.65% | 3.58 | 3.66 | 1030029 | 37313.56 | 1.51% |
| 2025-05-22 | 3.67 | 3.64 | -0.04 | -1.09% | 3.63 | 3.68 | 795933 | 29048.75 | 1.17% |
| 2025-05-21 | 3.68 | 3.68 | -0.01 | -0.27% | 3.67 | 3.69 | 675909 | 24871.55 | 0.99% |
| 2025-05-20 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.70 | 832931 | 30662.27 | 1.22% |
| 2025-05-19 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 909615 | 33415.88 | 1.33% |
| 2025-05-16 | 3.68 | 3.66 | -0.03 | -0.81% | 3.65 | 3.70 | 1017234 | 37275.83 | 1.49% |
| 2025-05-15 | 3.75 | 3.69 | -0.10 | -2.64% | 3.68 | 3.77 | 1757218 | 65299.15 | 2.58% |
| 2025-05-14 | 3.67 | 3.79 | 0.12 | 3.27% | 3.64 | 3.88 | 3353400 | 126036.69 | 4.92% |
| 2025-05-13 | 3.74 | 3.67 | -0.03 | -0.81% | 3.66 | 3.74 | 1141032 | 42064.04 | 1.67% |
| 2025-05-12 | 3.65 | 3.70 | 0.07 | 1.93% | 3.63 | 3.70 | 1487760 | 54610.09 | 2.18% |
| 2025-05-09 | 3.69 | 3.63 | -0.06 | -1.63% | 3.62 | 3.69 | 1021630 | 37178.38 | 1.50% |
| 2025-05-08 | 3.66 | 3.69 | 0.02 | 0.54% | 3.65 | 3.70 | 1094557 | 40337.49 | 1.61% |
| 2025-05-07 | 3.77 | 3.67 | 0.01 | 0.27% | 3.65 | 3.81 | 2043821 | 75926.77 | 3.00% |
| 2025-05-06 | 3.61 | 3.66 | 0.08 | 2.23% | 3.60 | 3.66 | 1313578 | 47889.69 | 1.93% |
| 2025-04-30 | 3.58 | 3.58 | 0.01 | 0.28% | 3.57 | 3.62 | 924063 | 33250.23 | 1.36% |
| 2025-04-29 | 3.56 | 3.57 | 0.00 | 0.00% | 3.55 | 3.60 | 685513 | 24529.45 | 1.01% |
| 2025-04-28 | 3.63 | 3.57 | -0.05 | -1.38% | 3.56 | 3.64 | 1064644 | 38104.37 | 1.56% |
| 2025-04-25 | 3.60 | 3.62 | 0.03 | 0.84% | 3.59 | 3.65 | 1231680 | 44686.20 | 1.81% |
| 2025-04-24 | 3.62 | 3.59 | -0.03 | -0.83% | 3.58 | 3.63 | 907389 | 32692.23 | 1.33% |
| 2025-04-23 | 3.64 | 3.62 | 0.00 | 0.00% | 3.61 | 3.66 | 902058 | 32724.21 | 1.32% |
| 2025-04-22 | 3.63 | 3.62 | -0.02 | -0.55% | 3.61 | 3.65 | 966053 | 35088.23 | 1.42% |
| 2025-04-21 | 3.61 | 3.64 | 0.01 | 0.28% | 3.59 | 3.67 | 998340 | 36308.24 | 1.46% |
| 2025-04-18 | 3.57 | 3.63 | 0.05 | 1.40% | 3.56 | 3.65 | 1163870 | 41967.96 | 1.71% |
| 2025-04-17 | 3.54 | 3.58 | 0.03 | 0.85% | 3.53 | 3.60 | 870594 | 31138.14 | 1.28% |
| 2025-04-16 | 3.58 | 3.55 | -0.04 | -1.11% | 3.50 | 3.59 | 917301 | 32484.66 | 1.35% |
| 2025-04-15 | 3.62 | 3.59 | -0.03 | -0.83% | 3.57 | 3.63 | 886064 | 31763.58 | 1.30% |
| 2025-04-14 | 3.61 | 3.62 | 0.03 | 0.84% | 3.60 | 3.65 | 1071868 | 38858.21 | 1.57% |
| 2025-04-11 | 3.56 | 3.59 | 0.01 | 0.28% | 3.55 | 3.62 | 1339508 | 48053.14 | 1.97% |
| 2025-04-10 | 3.61 | 3.58 | 0.02 | 0.56% | 3.57 | 3.66 | 1840966 | 66600.05 | 2.70% |
| 2025-04-09 | 3.44 | 3.56 | 0.08 | 2.30% | 3.31 | 3.61 | 2343140 | 81551.55 | 3.44% |
| 2025-04-08 | 3.48 | 3.48 | 0.01 | 0.29% | 3.41 | 3.54 | 1805150 | 62648.78 | 2.65% |
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。
