| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.14 | 14.07 | -0.04 | -0.28% | 14.00 | 14.17 | 23197 | 3266.11 | 0.67% |
| 2025-10-23 | 14.07 | 14.11 | 0.10 | 0.71% | 13.93 | 14.12 | 27963 | 3923.90 | 0.81% |
| 2025-10-22 | 14.00 | 14.01 | -0.01 | -0.07% | 13.94 | 14.14 | 27917 | 3927.61 | 0.81% |
| 2025-10-21 | 13.88 | 14.02 | 0.15 | 1.08% | 13.82 | 14.04 | 31159 | 4349.01 | 0.90% |
| 2025-10-20 | 14.00 | 13.87 | -0.01 | -0.07% | 13.72 | 14.04 | 32519 | 4505.03 | 0.94% |
| 2025-10-17 | 14.06 | 13.88 | -0.13 | -0.93% | 13.86 | 14.14 | 36799 | 5154.81 | 1.06% |
| 2025-10-16 | 14.23 | 14.21 | -0.03 | -0.21% | 14.15 | 14.43 | 43704 | 6243.88 | 1.26% |
| 2025-10-15 | 14.10 | 14.24 | 0.15 | 1.06% | 13.98 | 14.30 | 38140 | 5418.20 | 1.10% |
| 2025-10-14 | 14.15 | 14.09 | -0.07 | -0.49% | 14.08 | 14.28 | 46117 | 6535.61 | 1.33% |
| 2025-10-13 | 13.84 | 14.16 | 0.06 | 0.43% | 13.78 | 14.22 | 48792 | 6872.97 | 1.41% |
| 2025-10-10 | 13.84 | 14.10 | 0.28 | 2.03% | 13.75 | 14.10 | 56989 | 7985.29 | 1.65% |
| 2025-10-09 | 13.75 | 13.82 | 0.08 | 0.58% | 13.58 | 13.84 | 41467 | 5689.70 | 1.20% |
| 2025-09-30 | 13.78 | 13.74 | -0.04 | -0.29% | 13.58 | 13.84 | 32360 | 4444.71 | 0.94% |
| 2025-09-29 | 13.61 | 13.78 | 0.14 | 1.03% | 13.43 | 13.79 | 39812 | 5430.12 | 1.15% |
| 2025-09-26 | 13.48 | 13.64 | 0.10 | 0.74% | 13.42 | 13.81 | 32577 | 4446.67 | 0.94% |
| 2025-09-25 | 13.64 | 13.54 | -0.10 | -0.73% | 13.46 | 13.72 | 32064 | 4354.42 | 0.93% |
| 2025-09-24 | 13.53 | 13.64 | 0.04 | 0.29% | 13.51 | 13.73 | 29828 | 4067.67 | 0.86% |
| 2025-09-23 | 13.75 | 13.60 | -0.15 | -1.09% | 13.35 | 13.75 | 41492 | 5599.64 | 1.20% |
| 2025-09-22 | 13.86 | 13.75 | -0.17 | -1.22% | 13.63 | 13.99 | 39596 | 5432.17 | 1.14% |
| 2025-09-19 | 13.99 | 13.92 | 0.01 | 0.07% | 13.76 | 14.04 | 44572 | 6194.74 | 1.29% |
| 2025-09-18 | 14.31 | 13.91 | -0.39 | -2.73% | 13.83 | 14.32 | 75488 | 10631.30 | 2.18% |
| 2025-09-17 | 14.44 | 14.30 | -0.12 | -0.83% | 14.24 | 14.45 | 37149 | 5323.64 | 1.07% |
| 2025-09-16 | 14.50 | 14.42 | -0.09 | -0.62% | 14.19 | 14.50 | 43138 | 6177.82 | 1.25% |
| 2025-09-15 | 14.51 | 14.51 | 0.06 | 0.42% | 14.32 | 14.59 | 33670 | 4867.40 | 0.97% |
| 2025-09-12 | 14.65 | 14.45 | -0.17 | -1.16% | 14.42 | 14.65 | 37825 | 5476.43 | 1.09% |
| 2025-09-11 | 14.38 | 14.62 | 0.22 | 1.53% | 14.31 | 14.63 | 40684 | 5892.04 | 1.18% |
| 2025-09-10 | 14.49 | 14.40 | -0.09 | -0.62% | 14.28 | 14.55 | 33819 | 4867.39 | 0.98% |
| 2025-09-09 | 14.62 | 14.49 | -0.16 | -1.09% | 14.40 | 14.77 | 44908 | 6539.52 | 1.30% |
| 2025-09-08 | 14.53 | 14.65 | 0.20 | 1.38% | 14.47 | 14.87 | 101172 | 14804.65 | 2.92% |
| 2025-09-05 | 14.42 | 14.45 | 0.03 | 0.21% | 14.27 | 14.49 | 43891 | 6317.19 | 1.27% |
| 2025-09-04 | 14.25 | 14.42 | 0.11 | 0.77% | 14.20 | 14.52 | 50597 | 7272.75 | 1.46% |
| 2025-09-03 | 14.67 | 14.31 | -0.32 | -2.19% | 14.27 | 14.68 | 50348 | 7251.18 | 1.45% |
| 2025-09-02 | 14.75 | 14.63 | -0.11 | -0.75% | 14.34 | 14.82 | 72542 | 10562.96 | 2.10% |
| 2025-09-01 | 14.86 | 14.74 | -0.04 | -0.27% | 14.65 | 14.88 | 72208 | 10657.27 | 2.09% |
| 2025-08-29 | 14.98 | 14.78 | -0.04 | -0.27% | 14.75 | 15.33 | 79305 | 11888.55 | 2.29% |
| 2025-08-28 | 14.98 | 14.82 | -0.14 | -0.94% | 14.38 | 15.24 | 91631 | 13554.16 | 2.65% |
| 2025-08-27 | 15.51 | 14.96 | -0.55 | -3.55% | 14.96 | 15.60 | 67781 | 10362.47 | 1.96% |
| 2025-08-26 | 15.35 | 15.51 | 0.14 | 0.91% | 15.28 | 15.79 | 81276 | 12661.45 | 2.35% |
| 2025-08-25 | 15.37 | 15.37 | 0.04 | 0.26% | 15.17 | 15.43 | 63149 | 9680.95 | 1.82% |
| 2025-08-22 | 15.37 | 15.33 | -0.02 | -0.13% | 15.14 | 15.47 | 64200 | 9815.45 | 1.86% |
| 2025-08-21 | 15.35 | 15.35 | 0.05 | 0.33% | 15.27 | 15.56 | 69792 | 10742.12 | 2.02% |
| 2025-08-20 | 15.21 | 15.30 | 0.06 | 0.39% | 15.15 | 15.32 | 52840 | 8055.89 | 1.53% |
| 2025-08-19 | 14.97 | 15.24 | 0.15 | 0.99% | 14.93 | 15.40 | 77180 | 11739.18 | 2.23% |
| 2025-08-18 | 15.07 | 15.09 | 0.09 | 0.60% | 14.91 | 15.22 | 70671 | 10621.17 | 2.04% |
| 2025-08-15 | 14.75 | 15.00 | 0.32 | 2.18% | 14.72 | 15.10 | 55576 | 8298.20 | 1.61% |
| 2025-08-14 | 15.00 | 14.68 | -0.36 | -2.39% | 14.67 | 15.08 | 45526 | 6755.76 | 1.32% |
| 2025-08-13 | 15.20 | 15.04 | -0.13 | -0.86% | 14.90 | 15.28 | 57256 | 8588.41 | 1.65% |
| 2025-08-12 | 15.28 | 15.17 | -0.09 | -0.59% | 15.09 | 15.45 | 42040 | 6406.64 | 1.21% |
| 2025-08-11 | 15.25 | 15.26 | 0.01 | 0.07% | 15.12 | 15.31 | 55369 | 8427.20 | 1.60% |
| 2025-08-08 | 15.00 | 15.25 | 0.28 | 1.87% | 14.84 | 15.25 | 56440 | 8511.80 | 1.63% |
| 2025-08-07 | 15.00 | 14.97 | 0.02 | 0.13% | 14.94 | 15.28 | 46014 | 6915.11 | 1.33% |
| 2025-08-06 | 15.00 | 14.95 | -0.05 | -0.33% | 14.82 | 15.02 | 40852 | 6096.08 | 1.18% |
| 2025-08-05 | 15.02 | 15.00 | 0.00 | 0.00% | 14.90 | 15.08 | 28287 | 4238.13 | 0.82% |
| 2025-08-04 | 14.81 | 15.00 | 0.13 | 0.87% | 14.66 | 15.02 | 38742 | 5767.45 | 1.12% |
| 2025-08-01 | 14.79 | 14.87 | 0.06 | 0.41% | 14.79 | 15.20 | 45416 | 6795.60 | 1.31% |
| 2025-07-31 | 15.08 | 14.81 | -0.26 | -1.73% | 14.76 | 15.16 | 42864 | 6391.41 | 1.24% |
| 2025-07-30 | 15.17 | 15.07 | -0.16 | -1.05% | 14.96 | 15.29 | 40517 | 6133.72 | 1.17% |
| 2025-07-29 | 15.16 | 15.23 | 0.06 | 0.40% | 14.93 | 15.25 | 50316 | 7579.24 | 1.45% |
| 2025-07-28 | 14.95 | 15.17 | 0.18 | 1.20% | 14.95 | 15.66 | 78824 | 12060.02 | 2.28% |
| 2025-07-25 | 14.81 | 14.99 | 0.14 | 0.94% | 14.71 | 15.15 | 64289 | 9637.39 | 1.86% |
| 2025-07-24 | 14.74 | 14.85 | 0.11 | 0.75% | 14.59 | 14.85 | 49024 | 7213.18 | 1.42% |
| 2025-07-23 | 14.93 | 14.74 | -0.18 | -1.21% | 14.70 | 15.05 | 45886 | 6806.25 | 1.33% |
| 2025-07-22 | 14.86 | 14.92 | 0.04 | 0.27% | 14.75 | 14.96 | 56541 | 8404.77 | 1.63% |
| 2025-07-21 | 14.61 | 14.88 | 0.28 | 1.92% | 14.55 | 15.18 | 67457 | 10018.52 | 1.95% |
| 2025-07-18 | 14.93 | 14.60 | -0.33 | -2.21% | 14.38 | 14.99 | 72920 | 10622.50 | 2.11% |
| 2025-07-17 | 14.76 | 14.93 | 0.14 | 0.95% | 14.70 | 15.08 | 78745 | 11721.83 | 2.28% |
| 2025-07-16 | 14.34 | 14.79 | 0.49 | 3.43% | 14.26 | 14.85 | 88247 | 12897.66 | 2.55% |
| 2025-07-15 | 14.20 | 14.30 | 0.11 | 0.78% | 14.13 | 14.45 | 53600 | 7648.36 | 1.55% |
| 2025-07-14 | 14.17 | 14.19 | 0.28 | 2.01% | 13.99 | 14.36 | 69895 | 9934.10 | 2.02% |
| 2025-07-11 | 13.85 | 13.91 | 0.00 | 0.00% | 13.81 | 14.01 | 36310 | 5051.20 | 1.05% |
| 2025-07-10 | 13.81 | 13.91 | 0.10 | 0.72% | 13.70 | 13.92 | 35518 | 4911.40 | 1.03% |
| 2025-07-09 | 13.80 | 13.81 | 0.03 | 0.22% | 13.74 | 13.90 | 36178 | 5001.94 | 1.05% |
| 2025-07-08 | 13.71 | 13.78 | 0.08 | 0.58% | 13.66 | 13.80 | 32053 | 4404.60 | 0.93% |
| 2025-07-07 | 13.65 | 13.70 | 0.05 | 0.37% | 13.59 | 13.87 | 37732 | 5181.45 | 1.09% |
| 2025-07-04 | 13.71 | 13.65 | -0.11 | -0.80% | 13.59 | 13.79 | 36860 | 5043.02 | 1.07% |
| 2025-07-03 | 13.72 | 13.76 | 0.09 | 0.66% | 13.64 | 13.80 | 30374 | 4173.75 | 0.88% |
| 2025-07-02 | 13.79 | 13.67 | -0.09 | -0.65% | 13.60 | 13.83 | 34825 | 4769.72 | 1.01% |
| 2025-07-01 | 13.65 | 13.76 | 0.15 | 1.10% | 13.55 | 13.78 | 44509 | 6087.16 | 1.29% |
| 2025-06-30 | 13.53 | 13.61 | 0.11 | 0.81% | 13.46 | 13.64 | 36573 | 4969.53 | 1.06% |
| 2025-06-27 | 13.38 | 13.50 | 0.13 | 0.97% | 13.37 | 13.56 | 30536 | 4110.98 | 0.88% |
普莱柯(603566)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。
