| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.30 | 12.25 | -0.01 | -0.08% | 12.19 | 12.36 | 43012 | 5279.68 | 1.24% |
| 2026-03-24 | 12.32 | 12.26 | 0.32 | 2.68% | 11.87 | 12.32 | 48943 | 5916.29 | 1.41% |
| 2026-03-23 | 12.80 | 11.94 | -0.92 | -7.15% | 11.80 | 12.80 | 91896 | 11252.96 | 2.66% |
| 2026-03-20 | 13.22 | 12.86 | -0.35 | -2.65% | 12.86 | 13.28 | 41328 | 5370.27 | 1.19% |
| 2026-03-19 | 13.41 | 13.21 | -0.33 | -2.44% | 13.17 | 13.55 | 36531 | 4870.29 | 1.06% |
| 2026-03-18 | 13.52 | 13.54 | 0.02 | 0.15% | 13.34 | 13.60 | 31481 | 4234.90 | 0.91% |
| 2026-03-17 | 13.78 | 13.52 | -0.31 | -2.24% | 13.48 | 13.91 | 37517 | 5138.51 | 1.08% |
| 2026-03-16 | 13.80 | 13.83 | -0.01 | -0.07% | 13.74 | 14.00 | 37894 | 5254.04 | 1.10% |
| 2026-03-13 | 13.72 | 13.84 | 0.05 | 0.36% | 13.70 | 14.03 | 50924 | 7078.10 | 1.47% |
| 2026-03-12 | 13.80 | 13.79 | 0.05 | 0.36% | 13.59 | 13.85 | 39099 | 5372.63 | 1.13% |
| 2026-03-11 | 13.79 | 13.74 | -0.04 | -0.29% | 13.68 | 13.83 | 25814 | 3541.66 | 0.75% |
| 2026-03-10 | 13.81 | 13.78 | 0.09 | 0.66% | 13.67 | 13.88 | 28822 | 3962.16 | 0.83% |
| 2026-03-09 | 13.69 | 13.69 | -0.15 | -1.08% | 13.66 | 13.95 | 47786 | 6580.59 | 1.38% |
| 2026-03-06 | 13.32 | 13.84 | 0.49 | 3.67% | 13.32 | 13.87 | 48054 | 6565.25 | 1.39% |
| 2026-03-05 | 13.60 | 13.35 | -0.04 | -0.30% | 13.29 | 13.66 | 40396 | 5438.21 | 1.17% |
| 2026-03-04 | 13.46 | 13.39 | -0.12 | -0.89% | 13.30 | 13.65 | 45010 | 6050.53 | 1.30% |
| 2026-03-03 | 13.86 | 13.51 | -0.39 | -2.81% | 13.46 | 13.98 | 64024 | 8777.13 | 1.85% |
| 2026-03-02 | 14.14 | 13.90 | -0.34 | -2.39% | 13.88 | 14.26 | 55762 | 7826.21 | 1.61% |
| 2026-02-27 | 14.14 | 14.24 | 0.14 | 0.99% | 14.06 | 14.37 | 59263 | 8444.43 | 1.71% |
| 2026-02-26 | 14.09 | 14.10 | 0.01 | 0.07% | 14.02 | 14.19 | 31459 | 4428.62 | 0.91% |
| 2026-02-25 | 14.04 | 14.09 | 0.03 | 0.21% | 14.03 | 14.19 | 32070 | 4521.48 | 0.93% |
| 2026-02-24 | 13.80 | 14.06 | 0.24 | 1.74% | 13.79 | 14.13 | 37087 | 5196.18 | 1.07% |
| 2026-02-13 | 13.86 | 13.82 | -0.08 | -0.58% | 13.82 | 14.01 | 24509 | 3408.27 | 0.71% |
| 2026-02-12 | 14.07 | 13.90 | -0.12 | -0.86% | 13.88 | 14.07 | 27826 | 3877.03 | 0.80% |
| 2026-02-11 | 14.03 | 14.02 | -0.02 | -0.14% | 13.95 | 14.10 | 24681 | 3461.38 | 0.71% |
| 2026-02-10 | 14.06 | 14.04 | -0.02 | -0.14% | 13.98 | 14.14 | 27731 | 3896.39 | 0.80% |
| 2026-02-09 | 14.09 | 14.06 | 0.03 | 0.21% | 13.99 | 14.20 | 38792 | 5461.02 | 1.12% |
| 2026-02-06 | 13.96 | 14.03 | -0.03 | -0.21% | 13.94 | 14.20 | 38766 | 5469.05 | 1.12% |
| 2026-02-05 | 14.09 | 14.06 | -0.03 | -0.21% | 14.03 | 14.24 | 39509 | 5583.35 | 1.14% |
| 2026-02-04 | 14.05 | 14.09 | 0.09 | 0.64% | 13.98 | 14.20 | 49319 | 6949.39 | 1.43% |
| 2026-02-03 | 13.72 | 14.00 | 0.28 | 2.04% | 13.72 | 14.03 | 66131 | 9186.90 | 1.91% |
| 2026-02-02 | 13.83 | 13.72 | -0.16 | -1.15% | 13.71 | 13.92 | 74781 | 10337.07 | 2.16% |
| 2026-01-30 | 13.81 | 13.88 | 0.09 | 0.65% | 13.73 | 14.02 | 62187 | 8618.53 | 1.80% |
| 2026-01-29 | 13.87 | 13.79 | -0.12 | -0.86% | 13.72 | 13.97 | 46884 | 6483.19 | 1.35% |
| 2026-01-28 | 14.01 | 13.91 | -0.05 | -0.36% | 13.87 | 14.13 | 54158 | 7564.81 | 1.56% |
| 2026-01-27 | 14.06 | 13.96 | -0.33 | -2.31% | 13.72 | 14.14 | 82755 | 11498.81 | 2.39% |
| 2026-01-26 | 13.97 | 14.29 | 0.51 | 3.70% | 13.78 | 14.29 | 110457 | 15544.70 | 3.19% |
| 2026-01-23 | 13.86 | 13.78 | -0.10 | -0.72% | 13.68 | 13.91 | 59385 | 8171.47 | 1.72% |
| 2026-01-22 | 13.78 | 13.88 | 0.10 | 0.73% | 13.72 | 13.92 | 77896 | 10761.28 | 2.25% |
| 2026-01-21 | 13.77 | 13.78 | 0.42 | 3.14% | 13.66 | 13.95 | 123917 | 17056.25 | 3.58% |
| 2026-01-20 | 13.22 | 13.36 | 0.14 | 1.06% | 13.21 | 13.47 | 52147 | 6961.35 | 1.51% |
| 2026-01-19 | 12.89 | 13.22 | 0.29 | 2.24% | 12.88 | 13.25 | 55887 | 7361.35 | 1.61% |
| 2026-01-16 | 13.02 | 12.93 | -0.08 | -0.61% | 12.91 | 13.05 | 30167 | 3911.28 | 0.87% |
| 2026-01-15 | 12.96 | 13.01 | 0.05 | 0.39% | 12.91 | 13.09 | 32493 | 4231.75 | 0.94% |
| 2026-01-14 | 13.08 | 12.96 | -0.09 | -0.69% | 12.80 | 13.13 | 70965 | 9225.72 | 2.05% |
| 2026-01-13 | 13.01 | 13.05 | 0.08 | 0.62% | 12.93 | 13.24 | 76713 | 10046.43 | 2.22% |
| 2026-01-12 | 12.88 | 12.97 | 0.09 | 0.70% | 12.81 | 12.98 | 52252 | 6745.74 | 1.51% |
| 2026-01-09 | 12.82 | 12.88 | 0.03 | 0.23% | 12.78 | 12.88 | 48671 | 6251.65 | 1.41% |
| 2026-01-08 | 12.60 | 12.85 | 0.24 | 1.90% | 12.55 | 12.89 | 52233 | 6664.59 | 1.51% |
| 2026-01-07 | 12.76 | 12.61 | -0.12 | -0.94% | 12.58 | 12.76 | 43057 | 5446.65 | 1.24% |
| 2026-01-06 | 12.71 | 12.73 | 0.02 | 0.16% | 12.64 | 12.78 | 39673 | 5038.31 | 1.15% |
| 2026-01-05 | 12.44 | 12.71 | 0.28 | 2.25% | 12.44 | 12.72 | 36694 | 4634.05 | 1.06% |
| 2025-12-31 | 12.48 | 12.43 | -0.07 | -0.56% | 12.39 | 12.55 | 25831 | 3214.77 | 0.75% |
| 2025-12-30 | 12.54 | 12.50 | -0.02 | -0.16% | 12.47 | 12.57 | 26972 | 3375.65 | 0.78% |
| 2025-12-29 | 12.69 | 12.52 | -0.17 | -1.34% | 12.51 | 12.71 | 31315 | 3942.22 | 0.90% |
| 2025-12-26 | 12.79 | 12.69 | -0.09 | -0.70% | 12.63 | 12.79 | 34809 | 4423.05 | 1.01% |
| 2025-12-25 | 12.74 | 12.78 | 0.04 | 0.31% | 12.71 | 12.80 | 22120 | 2824.81 | 0.64% |
| 2025-12-24 | 12.72 | 12.74 | 0.02 | 0.16% | 12.67 | 12.79 | 28691 | 3655.85 | 0.83% |
| 2025-12-23 | 12.88 | 12.72 | -0.16 | -1.24% | 12.71 | 12.90 | 32795 | 4191.01 | 0.95% |
| 2025-12-22 | 12.94 | 12.88 | -0.03 | -0.23% | 12.84 | 13.00 | 30915 | 3984.16 | 0.89% |
| 2025-12-19 | 12.76 | 12.91 | 0.15 | 1.18% | 12.72 | 12.92 | 29433 | 3782.97 | 0.85% |
| 2025-12-18 | 12.67 | 12.76 | 0.04 | 0.31% | 12.64 | 12.84 | 34746 | 4436.45 | 1.00% |
| 2025-12-17 | 12.74 | 12.72 | 0.05 | 0.39% | 12.52 | 12.77 | 42443 | 5369.48 | 1.23% |
| 2025-12-16 | 12.71 | 12.67 | 0.04 | 0.32% | 12.53 | 12.79 | 47290 | 5981.23 | 1.37% |
| 2025-12-15 | 12.70 | 12.63 | -0.29 | -2.24% | 12.59 | 12.83 | 62973 | 7985.76 | 1.82% |
| 2025-12-12 | 12.82 | 12.92 | 0.14 | 1.10% | 12.55 | 12.92 | 108762 | 13788.94 | 3.14% |
| 2025-12-11 | 12.95 | 12.78 | -0.17 | -1.31% | 12.76 | 12.99 | 46602 | 5971.06 | 1.35% |
| 2025-12-10 | 13.01 | 12.95 | -0.09 | -0.69% | 12.91 | 13.07 | 27208 | 3532.27 | 0.79% |
| 2025-12-09 | 13.12 | 13.04 | -0.09 | -0.69% | 13.02 | 13.20 | 26386 | 3458.01 | 0.76% |
| 2025-12-08 | 13.09 | 13.13 | 0.05 | 0.38% | 13.05 | 13.20 | 32000 | 4200.71 | 0.92% |
| 2025-12-05 | 13.05 | 13.08 | 0.06 | 0.46% | 12.91 | 13.13 | 25224 | 3283.78 | 0.73% |
| 2025-12-04 | 13.20 | 13.02 | -0.15 | -1.14% | 13.01 | 13.21 | 29528 | 3866.21 | 0.85% |
| 2025-12-03 | 13.18 | 13.17 | 0.06 | 0.46% | 13.08 | 13.27 | 30150 | 3971.98 | 0.87% |
| 2025-12-02 | 13.34 | 13.11 | -0.23 | -1.72% | 13.08 | 13.35 | 45443 | 5983.47 | 1.31% |
| 2025-12-01 | 13.50 | 13.34 | -0.11 | -0.82% | 13.28 | 13.50 | 46843 | 6249.31 | 1.35% |
| 2025-11-28 | 13.49 | 13.45 | -0.02 | -0.15% | 13.35 | 13.51 | 18438 | 2475.62 | 0.53% |
| 2025-11-27 | 13.40 | 13.47 | 0.09 | 0.67% | 13.34 | 13.54 | 22535 | 3032.77 | 0.65% |
| 2025-11-26 | 13.42 | 13.38 | -0.09 | -0.67% | 13.37 | 13.65 | 24448 | 3299.68 | 0.71% |
| 2025-11-25 | 13.36 | 13.47 | 0.12 | 0.90% | 13.30 | 13.60 | 33074 | 4454.33 | 0.96% |
| 2025-11-24 | 13.40 | 13.35 | -0.03 | -0.22% | 13.33 | 13.67 | 34864 | 4679.01 | 1.01% |
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。
