| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.55 | 14.27 | -0.37 | -2.53% | 14.27 | 14.79 | 89630 | 12990.06 | 2.59% |
| 2025-05-22 | 14.96 | 14.64 | -0.21 | -1.41% | 14.50 | 15.30 | 99530 | 14702.73 | 2.88% |
| 2025-05-21 | 14.80 | 14.85 | -0.20 | -1.33% | 14.74 | 15.53 | 141329 | 21218.45 | 4.08% |
| 2025-05-20 | 14.38 | 15.05 | 0.61 | 4.22% | 14.33 | 15.35 | 188218 | 28066.71 | 5.44% |
| 2025-05-19 | 14.18 | 14.44 | 0.21 | 1.48% | 13.99 | 14.67 | 131083 | 18763.10 | 3.79% |
| 2025-05-16 | 13.97 | 14.23 | 0.19 | 1.35% | 13.80 | 14.30 | 128027 | 18099.66 | 3.70% |
| 2025-05-15 | 13.54 | 14.04 | 0.50 | 3.69% | 13.45 | 14.29 | 159535 | 22278.55 | 4.61% |
| 2025-05-14 | 13.55 | 13.54 | -0.01 | -0.07% | 13.44 | 13.60 | 41528 | 5618.81 | 1.20% |
| 2025-05-13 | 13.64 | 13.55 | -0.02 | -0.15% | 13.46 | 13.67 | 49199 | 6660.78 | 1.42% |
| 2025-05-12 | 13.50 | 13.57 | 0.08 | 0.59% | 13.40 | 13.65 | 60459 | 8164.83 | 1.75% |
| 2025-05-09 | 13.65 | 13.49 | -0.17 | -1.24% | 13.49 | 14.00 | 86646 | 11887.26 | 2.50% |
| 2025-05-08 | 13.66 | 13.66 | -0.09 | -0.65% | 13.49 | 13.70 | 59277 | 8064.97 | 1.71% |
| 2025-05-07 | 13.89 | 13.75 | -0.06 | -0.43% | 13.58 | 13.95 | 81397 | 11187.94 | 2.35% |
| 2025-05-06 | 13.58 | 13.81 | 0.27 | 1.99% | 13.44 | 13.87 | 102050 | 13947.02 | 2.95% |
| 2025-04-30 | 13.68 | 13.54 | -0.17 | -1.24% | 13.50 | 13.78 | 78348 | 10660.66 | 2.26% |
| 2025-04-29 | 13.16 | 13.71 | 0.51 | 3.86% | 13.14 | 13.83 | 132394 | 18026.65 | 3.83% |
| 2025-04-28 | 13.50 | 13.20 | -0.50 | -3.65% | 13.19 | 13.50 | 88276 | 11736.63 | 2.55% |
| 2025-04-25 | 13.48 | 13.70 | 0.63 | 4.82% | 13.18 | 13.72 | 176939 | 23827.71 | 5.11% |
| 2025-04-24 | 12.69 | 13.07 | 0.38 | 2.99% | 12.63 | 13.17 | 93197 | 12104.41 | 2.69% |
| 2025-04-23 | 12.90 | 12.69 | -0.21 | -1.63% | 12.66 | 13.00 | 47548 | 6078.33 | 1.37% |
| 2025-04-22 | 12.62 | 12.90 | 0.16 | 1.26% | 12.62 | 12.97 | 47720 | 6122.98 | 1.38% |
| 2025-04-21 | 12.60 | 12.74 | 0.14 | 1.11% | 12.47 | 12.80 | 44110 | 5584.53 | 1.27% |
| 2025-04-18 | 12.90 | 12.60 | -0.31 | -2.40% | 12.60 | 12.99 | 56092 | 7141.48 | 1.62% |
| 2025-04-17 | 12.83 | 12.91 | 0.02 | 0.16% | 12.72 | 13.06 | 52766 | 6823.61 | 1.52% |
| 2025-04-16 | 13.17 | 12.89 | -0.36 | -2.72% | 12.70 | 13.17 | 72778 | 9389.02 | 2.10% |
| 2025-04-15 | 13.10 | 13.25 | 0.03 | 0.23% | 12.82 | 13.30 | 87414 | 11383.19 | 2.53% |
| 2025-04-14 | 13.10 | 13.22 | 0.04 | 0.30% | 13.01 | 13.34 | 99005 | 13050.39 | 2.86% |
| 2025-04-11 | 13.56 | 13.18 | -0.62 | -4.49% | 13.10 | 13.56 | 132501 | 17637.12 | 3.83% |
| 2025-04-10 | 13.04 | 13.80 | 0.47 | 3.53% | 13.04 | 14.16 | 243961 | 33125.23 | 7.05% |
| 2025-04-09 | 13.62 | 13.33 | -0.15 | -1.11% | 12.88 | 13.67 | 207264 | 27476.66 | 5.99% |
| 2025-04-08 | 12.40 | 13.48 | 1.23 | 10.04% | 12.40 | 13.48 | 220062 | 28377.89 | 6.36% |
| 2025-04-07 | 12.94 | 12.25 | -0.81 | -6.20% | 12.00 | 13.25 | 166139 | 21019.42 | 4.80% |
| 2025-04-03 | 12.33 | 13.06 | 0.65 | 5.24% | 12.33 | 13.59 | 198613 | 25859.25 | 5.74% |
| 2025-04-02 | 12.39 | 12.41 | 0.03 | 0.24% | 12.25 | 12.51 | 42068 | 5214.80 | 1.22% |
| 2025-04-01 | 12.00 | 12.38 | 0.42 | 3.51% | 11.97 | 12.60 | 72240 | 8944.61 | 2.09% |
| 2025-03-31 | 12.27 | 11.96 | -0.46 | -3.70% | 11.90 | 12.35 | 57395 | 6941.25 | 1.66% |
| 2025-03-28 | 12.49 | 12.42 | -0.13 | -1.04% | 12.36 | 12.68 | 54115 | 6769.89 | 1.56% |
| 2025-03-27 | 12.39 | 12.55 | 0.11 | 0.88% | 12.29 | 12.65 | 81741 | 10206.03 | 2.36% |
| 2025-03-26 | 12.15 | 12.44 | 0.26 | 2.13% | 12.14 | 12.75 | 105056 | 13114.05 | 3.04% |
| 2025-03-25 | 12.11 | 12.18 | 0.24 | 2.01% | 11.94 | 12.19 | 39650 | 4787.36 | 1.15% |
| 2025-03-24 | 12.12 | 11.94 | -0.14 | -1.16% | 11.81 | 12.16 | 41109 | 4918.50 | 1.19% |
| 2025-03-21 | 12.27 | 12.08 | -0.17 | -1.39% | 12.03 | 12.27 | 36159 | 4387.21 | 1.04% |
| 2025-03-20 | 12.34 | 12.25 | -0.12 | -0.97% | 12.20 | 12.42 | 32832 | 4033.22 | 0.95% |
| 2025-03-19 | 12.38 | 12.37 | -0.02 | -0.16% | 12.29 | 12.48 | 34113 | 4218.57 | 0.99% |
| 2025-03-18 | 12.42 | 12.39 | -0.01 | -0.08% | 12.34 | 12.45 | 30889 | 3825.42 | 0.89% |
| 2025-03-17 | 12.32 | 12.40 | 0.13 | 1.06% | 12.26 | 12.42 | 46555 | 5755.83 | 1.35% |
| 2025-03-14 | 12.17 | 12.27 | 0.13 | 1.07% | 12.14 | 12.27 | 44169 | 5402.07 | 1.28% |
| 2025-03-13 | 12.13 | 12.14 | -0.02 | -0.16% | 12.05 | 12.20 | 28144 | 3410.68 | 0.81% |
| 2025-03-12 | 12.30 | 12.16 | -0.09 | -0.73% | 12.15 | 12.30 | 28401 | 3460.03 | 0.82% |
| 2025-03-11 | 12.13 | 12.25 | 0.05 | 0.41% | 12.04 | 12.30 | 40335 | 4920.60 | 1.17% |
| 2025-03-10 | 12.10 | 12.20 | 0.15 | 1.24% | 12.09 | 12.33 | 41442 | 5062.07 | 1.20% |
| 2025-03-07 | 12.08 | 12.05 | -0.03 | -0.25% | 12.00 | 12.17 | 30250 | 3653.01 | 0.87% |
| 2025-03-06 | 12.03 | 12.08 | 0.07 | 0.58% | 11.99 | 12.12 | 33265 | 4010.60 | 0.96% |
| 2025-03-05 | 12.16 | 12.01 | -0.14 | -1.15% | 11.86 | 12.17 | 39718 | 4751.68 | 1.15% |
| 2025-03-04 | 12.06 | 12.15 | 0.09 | 0.75% | 11.96 | 12.16 | 32449 | 3916.80 | 0.94% |
| 2025-03-03 | 11.85 | 12.06 | 0.18 | 1.52% | 11.85 | 12.13 | 39174 | 4721.40 | 1.13% |
| 2025-02-28 | 12.03 | 11.88 | -0.17 | -1.41% | 11.85 | 12.11 | 37292 | 4460.66 | 1.08% |
| 2025-02-27 | 12.02 | 12.05 | 0.03 | 0.25% | 11.94 | 12.08 | 43153 | 5182.19 | 1.25% |
| 2025-02-26 | 11.93 | 12.02 | 0.08 | 0.67% | 11.91 | 12.05 | 35327 | 4229.96 | 1.02% |
| 2025-02-25 | 12.22 | 11.94 | -0.36 | -2.93% | 11.93 | 12.23 | 63299 | 7619.06 | 1.83% |
| 2025-02-24 | 12.21 | 12.30 | 0.03 | 0.24% | 12.20 | 12.46 | 53980 | 6660.86 | 1.56% |
| 2025-02-21 | 12.45 | 12.27 | -0.18 | -1.45% | 12.13 | 12.58 | 68106 | 8352.22 | 1.97% |
| 2025-02-20 | 12.54 | 12.45 | -0.11 | -0.88% | 12.40 | 12.66 | 54975 | 6864.72 | 1.59% |
| 2025-02-19 | 12.44 | 12.56 | 0.07 | 0.56% | 12.40 | 12.57 | 57688 | 7205.41 | 1.67% |
| 2025-02-18 | 12.85 | 12.49 | -0.37 | -2.88% | 12.41 | 12.87 | 77271 | 9775.40 | 2.23% |
| 2025-02-17 | 13.01 | 12.86 | -0.55 | -4.10% | 12.86 | 13.20 | 152511 | 19828.71 | 4.41% |
| 2025-02-14 | 12.58 | 13.41 | 1.09 | 8.85% | 12.34 | 13.55 | 204534 | 27041.28 | 5.91% |
| 2025-02-13 | 12.20 | 12.32 | 0.06 | 0.49% | 12.19 | 12.39 | 37667 | 4636.29 | 1.09% |
| 2025-02-12 | 12.31 | 12.26 | -0.09 | -0.73% | 12.18 | 12.38 | 34599 | 4244.22 | 1.00% |
| 2025-02-11 | 12.47 | 12.35 | -0.12 | -0.96% | 12.22 | 12.52 | 32286 | 3973.08 | 0.93% |
| 2025-02-10 | 12.40 | 12.47 | 0.06 | 0.48% | 12.30 | 12.52 | 33408 | 4156.01 | 0.97% |
| 2025-02-07 | 12.34 | 12.41 | 0.05 | 0.40% | 12.25 | 12.53 | 37422 | 4647.60 | 1.08% |
| 2025-02-06 | 12.27 | 12.36 | 0.08 | 0.65% | 12.15 | 12.38 | 21878 | 2688.66 | 0.63% |
| 2025-02-05 | 12.50 | 12.28 | -0.08 | -0.65% | 12.18 | 12.50 | 20206 | 2488.41 | 0.58% |
| 2025-01-27 | 12.30 | 12.36 | 0.06 | 0.49% | 12.30 | 12.53 | 21751 | 2701.52 | 0.63% |
| 2025-01-24 | 12.24 | 12.30 | 0.07 | 0.57% | 12.13 | 12.36 | 19817 | 2435.86 | 0.57% |
| 2025-01-23 | 12.34 | 12.23 | 0.00 | 0.00% | 12.22 | 12.48 | 23553 | 2906.36 | 0.68% |
| 2025-01-22 | 12.23 | 12.23 | -0.07 | -0.57% | 12.12 | 12.29 | 19546 | 2381.89 | 0.56% |
| 2025-01-21 | 12.50 | 12.30 | -0.22 | -1.76% | 12.24 | 12.56 | 21542 | 2659.59 | 0.62% |
| 2025-01-20 | 12.23 | 12.52 | 0.18 | 1.46% | 12.10 | 12.59 | 48235 | 5956.48 | 1.39% |
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。
