| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 12.23 | 12.34 | 0.12 | 0.98% | 12.06 | 12.41 | 26071 | 3194.52 | 0.75% |
| 2025-01-16 | 12.10 | 12.22 | 0.15 | 1.24% | 12.09 | 12.71 | 51051 | 6334.73 | 1.48% |
| 2025-01-15 | 11.76 | 12.07 | 0.29 | 2.46% | 11.64 | 12.08 | 41784 | 4962.92 | 1.21% |
| 2025-01-14 | 11.49 | 11.78 | 0.31 | 2.70% | 11.48 | 11.80 | 36033 | 4196.28 | 1.04% |
| 2025-01-13 | 11.35 | 11.47 | 0.07 | 0.61% | 11.28 | 11.58 | 20086 | 2295.45 | 0.58% |
| 2025-01-10 | 11.75 | 11.40 | -0.45 | -3.80% | 11.40 | 11.83 | 36434 | 4218.92 | 1.05% |
| 2025-01-09 | 11.79 | 11.85 | -0.05 | -0.42% | 11.73 | 11.97 | 20423 | 2423.32 | 0.59% |
| 2025-01-08 | 12.07 | 11.90 | -0.17 | -1.41% | 11.69 | 12.10 | 33426 | 3979.89 | 0.97% |
| 2025-01-07 | 12.28 | 12.07 | -0.20 | -1.63% | 11.95 | 12.34 | 31026 | 3745.83 | 0.90% |
| 2025-01-06 | 12.12 | 12.27 | 0.15 | 1.24% | 11.86 | 12.37 | 36555 | 4451.69 | 1.06% |
| 2025-01-03 | 12.48 | 12.12 | -0.30 | -2.42% | 12.07 | 12.56 | 36726 | 4515.84 | 1.06% |
| 2025-01-02 | 12.76 | 12.42 | -0.34 | -2.66% | 12.33 | 12.95 | 43129 | 5459.31 | 1.25% |
| 2024-12-31 | 13.20 | 12.76 | -0.44 | -3.33% | 12.74 | 13.47 | 60167 | 7814.39 | 1.74% |
| 2024-12-30 | 13.28 | 13.20 | -0.15 | -1.12% | 13.00 | 13.38 | 35448 | 4671.99 | 1.02% |
| 2024-12-27 | 12.93 | 13.35 | 0.43 | 3.33% | 12.84 | 13.51 | 61316 | 8130.15 | 1.77% |
| 2024-12-26 | 13.02 | 12.92 | -0.10 | -0.77% | 12.86 | 13.15 | 32308 | 4194.73 | 0.93% |
| 2024-12-25 | 13.36 | 13.02 | -0.33 | -2.47% | 12.95 | 13.45 | 45039 | 5894.88 | 1.30% |
| 2024-12-24 | 13.30 | 13.35 | -0.08 | -0.60% | 13.26 | 13.65 | 57264 | 7681.66 | 1.65% |
| 2024-12-23 | 13.84 | 13.43 | -0.41 | -2.96% | 13.40 | 14.72 | 121480 | 16921.76 | 3.51% |
| 2024-12-20 | 13.88 | 13.84 | 0.05 | 0.36% | 13.71 | 14.05 | 33373 | 4629.98 | 0.96% |
| 2024-12-19 | 13.60 | 13.79 | 0.19 | 1.40% | 13.32 | 13.87 | 46598 | 6328.07 | 1.35% |
| 2024-12-18 | 13.72 | 13.60 | -0.10 | -0.73% | 13.56 | 13.78 | 35583 | 4858.36 | 1.03% |
| 2024-12-17 | 14.15 | 13.70 | -0.46 | -3.25% | 13.59 | 14.15 | 45734 | 6306.36 | 1.32% |
| 2024-12-16 | 14.11 | 14.16 | -0.06 | -0.42% | 14.05 | 14.34 | 52900 | 7491.49 | 1.53% |
| 2024-12-13 | 14.23 | 14.22 | -0.10 | -0.70% | 14.07 | 14.48 | 63061 | 8977.29 | 1.82% |
| 2024-12-12 | 14.10 | 14.32 | 0.22 | 1.56% | 13.99 | 14.35 | 60754 | 8626.73 | 1.76% |
| 2024-12-11 | 13.68 | 14.10 | 0.41 | 2.99% | 13.65 | 14.27 | 89120 | 12543.82 | 2.58% |
| 2024-12-10 | 13.97 | 13.69 | 0.01 | 0.07% | 13.65 | 14.05 | 72440 | 10045.73 | 2.09% |
| 2024-12-09 | 13.52 | 13.68 | 0.17 | 1.26% | 13.45 | 13.87 | 79892 | 10908.62 | 2.31% |
| 2024-12-06 | 13.47 | 13.51 | 0.07 | 0.52% | 13.22 | 13.56 | 51979 | 6959.46 | 1.50% |
| 2024-12-05 | 13.45 | 13.44 | 0.09 | 0.67% | 13.29 | 13.49 | 36667 | 4908.99 | 1.06% |
| 2024-12-04 | 13.44 | 13.35 | -0.15 | -1.11% | 13.28 | 13.64 | 53481 | 7179.66 | 1.55% |
| 2024-12-03 | 13.60 | 13.50 | -0.07 | -0.52% | 13.38 | 13.63 | 40103 | 5406.18 | 1.16% |
| 2024-12-02 | 13.55 | 13.57 | 0.17 | 1.27% | 13.48 | 13.71 | 57542 | 7832.09 | 1.66% |
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。
