| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 83.15 | 83.09 | -0.05 | -0.06% | 82.62 | 83.46 | 17385 | 14435.13 | 0.44% |
| 2025-04-01 | 82.70 | 83.14 | 0.44 | 0.53% | 82.55 | 83.64 | 18115 | 15073.24 | 0.46% |
| 2025-03-31 | 83.65 | 82.70 | -1.06 | -1.27% | 82.40 | 83.66 | 32831 | 27201.33 | 0.83% |
| 2025-03-28 | 84.05 | 83.76 | -0.30 | -0.36% | 83.66 | 84.40 | 21332 | 17905.88 | 0.54% |
| 2025-03-27 | 83.81 | 84.06 | -0.02 | -0.02% | 83.50 | 84.69 | 24336 | 20464.61 | 0.62% |
| 2025-03-26 | 84.03 | 84.08 | -0.33 | -0.39% | 83.80 | 84.42 | 21336 | 17939.33 | 0.54% |
| 2025-03-25 | 85.29 | 84.41 | -0.90 | -1.05% | 83.90 | 85.30 | 30644 | 25864.19 | 0.77% |
| 2025-03-24 | 84.53 | 85.31 | 0.48 | 0.57% | 84.41 | 85.33 | 27648 | 23464.58 | 0.70% |
| 2025-03-21 | 85.30 | 84.83 | -0.56 | -0.66% | 84.06 | 85.36 | 39532 | 33472.13 | 1.00% |
| 2025-03-20 | 86.05 | 85.39 | -0.66 | -0.77% | 85.25 | 86.15 | 27788 | 23748.40 | 0.70% |
| 2025-03-19 | 85.50 | 86.05 | 0.13 | 0.15% | 85.21 | 86.32 | 36905 | 31640.52 | 0.93% |
| 2025-03-18 | 87.29 | 85.92 | -1.64 | -1.87% | 85.57 | 87.30 | 58686 | 50518.31 | 1.48% |
| 2025-03-17 | 89.97 | 87.56 | -0.88 | -1.00% | 87.54 | 90.58 | 92266 | 81880.80 | 2.33% |
| 2025-03-14 | 86.80 | 88.44 | 2.14 | 2.48% | 86.00 | 89.65 | 103622 | 91700.10 | 2.62% |
| 2025-03-13 | 85.00 | 86.30 | 1.15 | 1.35% | 84.67 | 87.12 | 58720 | 50542.93 | 1.49% |
| 2025-03-12 | 85.48 | 85.15 | -0.33 | -0.39% | 85.10 | 88.80 | 69805 | 60427.32 | 1.77% |
| 2025-03-11 | 83.16 | 85.48 | 1.80 | 2.15% | 83.00 | 85.53 | 76364 | 64638.55 | 1.93% |
| 2025-03-10 | 83.72 | 83.68 | -0.32 | -0.38% | 83.20 | 83.99 | 30702 | 25652.58 | 0.78% |
| 2025-03-07 | 84.20 | 84.00 | -0.43 | -0.51% | 83.03 | 84.39 | 41270 | 34457.55 | 1.04% |
| 2025-03-06 | 84.00 | 84.43 | 0.59 | 0.70% | 83.58 | 84.49 | 41472 | 34859.80 | 1.05% |
| 2025-03-05 | 84.00 | 83.84 | -0.29 | -0.34% | 83.00 | 84.07 | 33765 | 28206.00 | 0.85% |
| 2025-03-04 | 85.18 | 84.13 | -2.07 | -2.40% | 83.52 | 85.50 | 59975 | 50401.12 | 1.52% |
| 2025-03-03 | 84.78 | 86.20 | 1.80 | 2.13% | 84.53 | 88.12 | 77072 | 66775.63 | 1.95% |
| 2025-02-28 | 84.78 | 84.40 | -0.87 | -1.02% | 84.19 | 86.87 | 62865 | 53742.39 | 1.59% |
| 2025-02-27 | 84.28 | 85.27 | 0.97 | 1.15% | 84.00 | 85.73 | 55710 | 47403.44 | 1.41% |
| 2025-02-26 | 84.02 | 84.30 | 0.38 | 0.45% | 83.51 | 84.39 | 41667 | 34945.43 | 1.05% |
| 2025-02-25 | 84.93 | 83.92 | -1.47 | -1.72% | 83.85 | 85.20 | 38748 | 32654.13 | 0.98% |
| 2025-02-24 | 84.58 | 85.39 | 0.79 | 0.93% | 83.84 | 86.70 | 46128 | 39427.25 | 1.17% |
| 2025-02-21 | 84.51 | 84.60 | 0.30 | 0.36% | 84.10 | 85.40 | 42281 | 35849.62 | 1.07% |
| 2025-02-20 | 83.80 | 84.30 | 0.50 | 0.60% | 83.41 | 85.18 | 36348 | 30621.07 | 0.92% |
| 2025-02-19 | 83.41 | 83.80 | 0.29 | 0.35% | 83.03 | 84.40 | 31793 | 26601.95 | 0.80% |
| 2025-02-18 | 84.30 | 83.51 | -0.89 | -1.05% | 83.40 | 85.79 | 48872 | 41452.30 | 1.24% |
| 2025-02-17 | 85.25 | 84.40 | -0.85 | -1.00% | 83.80 | 85.85 | 39222 | 33201.65 | 0.99% |
| 2025-02-14 | 84.59 | 85.25 | 0.28 | 0.33% | 84.55 | 86.30 | 40319 | 34429.40 | 1.02% |
| 2025-02-13 | 83.82 | 84.97 | 1.17 | 1.40% | 83.68 | 85.85 | 61423 | 52312.89 | 1.55% |
| 2025-02-12 | 83.00 | 83.80 | 0.65 | 0.78% | 82.25 | 83.80 | 34190 | 28292.86 | 0.86% |
| 2025-02-11 | 83.72 | 83.15 | -0.56 | -0.67% | 83.06 | 84.22 | 28558 | 23824.73 | 0.72% |
| 2025-02-10 | 84.21 | 83.71 | -0.50 | -0.59% | 82.83 | 84.50 | 38081 | 31787.35 | 0.96% |
| 2025-02-07 | 82.33 | 84.21 | 1.68 | 2.04% | 82.20 | 85.59 | 54200 | 45625.37 | 1.37% |
| 2025-02-06 | 81.76 | 82.53 | 0.77 | 0.94% | 81.53 | 82.85 | 38871 | 31963.46 | 0.98% |
| 2025-02-05 | 83.38 | 81.76 | -1.84 | -2.20% | 81.70 | 83.60 | 36191 | 29729.04 | 0.92% |
| 2025-01-27 | 85.50 | 83.60 | -1.98 | -2.31% | 83.60 | 86.46 | 31914 | 27019.66 | 0.81% |
| 2025-01-24 | 84.30 | 85.58 | 0.93 | 1.10% | 84.11 | 85.68 | 29839 | 25359.53 | 0.75% |
| 2025-01-23 | 83.73 | 84.65 | 1.75 | 2.11% | 83.50 | 85.86 | 44991 | 38260.07 | 1.14% |
| 2025-01-22 | 83.99 | 82.90 | -1.62 | -1.92% | 82.40 | 84.50 | 24800 | 20569.44 | 0.63% |
| 2025-01-21 | 83.59 | 84.52 | 1.06 | 1.27% | 82.52 | 84.72 | 32809 | 27539.90 | 0.83% |
| 2025-01-20 | 83.16 | 83.46 | 1.09 | 1.32% | 83.00 | 84.88 | 39186 | 32779.79 | 0.99% |
| 2025-01-17 | 83.15 | 82.37 | -1.21 | -1.45% | 82.20 | 83.42 | 36903 | 30457.91 | 0.93% |
| 2025-01-16 | 85.08 | 83.58 | -1.45 | -1.71% | 83.05 | 85.97 | 36272 | 30562.41 | 0.92% |
| 2025-01-15 | 86.58 | 85.03 | -1.55 | -1.79% | 84.64 | 86.90 | 28504 | 24296.20 | 0.72% |
| 2025-01-14 | 84.28 | 86.58 | 2.30 | 2.73% | 83.80 | 87.29 | 67148 | 58042.70 | 1.70% |
| 2025-01-13 | 80.07 | 84.28 | 3.83 | 4.76% | 79.85 | 84.30 | 47091 | 38602.13 | 1.19% |
| 2025-01-10 | 81.51 | 80.45 | -1.18 | -1.45% | 80.36 | 81.93 | 28112 | 22709.44 | 0.71% |
| 2025-01-09 | 81.64 | 81.63 | -0.50 | -0.61% | 81.52 | 82.49 | 16580 | 13586.35 | 0.42% |
| 2025-01-08 | 83.29 | 82.13 | -1.37 | -1.64% | 80.80 | 83.30 | 30194 | 24722.71 | 0.76% |
| 2025-01-07 | 82.85 | 83.50 | 0.63 | 0.76% | 82.21 | 83.71 | 20049 | 16697.63 | 0.51% |
| 2025-01-06 | 83.78 | 82.87 | -0.99 | -1.18% | 82.08 | 83.80 | 25154 | 20873.56 | 0.64% |
| 2025-01-03 | 84.87 | 83.86 | -1.02 | -1.20% | 83.14 | 84.88 | 28577 | 24014.64 | 0.72% |
| 2025-01-02 | 84.72 | 84.88 | 0.18 | 0.21% | 83.95 | 86.53 | 42553 | 36325.62 | 1.08% |
| 2024-12-31 | 87.00 | 84.70 | -2.29 | -2.63% | 84.70 | 87.10 | 38485 | 32953.52 | 0.97% |
| 2024-12-30 | 87.50 | 86.99 | -0.91 | -1.04% | 86.91 | 87.80 | 33415 | 29116.43 | 0.85% |
| 2024-12-27 | 88.14 | 87.90 | -0.26 | -0.29% | 87.25 | 88.45 | 30228 | 26555.31 | 0.77% |
| 2024-12-26 | 88.49 | 88.16 | -0.36 | -0.41% | 88.00 | 88.68 | 23071 | 20356.58 | 0.58% |
| 2024-12-25 | 88.80 | 88.52 | -0.52 | -0.58% | 87.83 | 88.90 | 21945 | 19364.27 | 0.56% |
| 2024-12-24 | 88.18 | 89.04 | 0.93 | 1.06% | 87.50 | 89.46 | 37400 | 33106.34 | 0.95% |
| 2024-12-23 | 90.58 | 88.11 | -2.75 | -3.03% | 87.88 | 90.96 | 63836 | 56585.62 | 1.62% |
| 2024-12-20 | 89.95 | 90.86 | 0.94 | 1.05% | 89.71 | 92.47 | 48203 | 44144.68 | 1.22% |
| 2024-12-19 | 89.50 | 89.92 | -0.45 | -0.50% | 88.63 | 89.92 | 33411 | 29798.29 | 0.85% |
| 2024-12-18 | 91.00 | 90.37 | -0.09 | -0.10% | 89.90 | 91.00 | 25175 | 22715.79 | 0.64% |
| 2024-12-17 | 90.81 | 90.46 | -0.89 | -0.97% | 89.67 | 91.21 | 32970 | 29845.14 | 0.84% |
| 2024-12-16 | 92.40 | 91.35 | -2.15 | -2.30% | 90.14 | 92.60 | 59865 | 54620.27 | 1.52% |
| 2024-12-13 | 96.38 | 93.50 | -3.14 | -3.25% | 91.88 | 96.50 | 132856 | 123622.14 | 3.37% |
| 2024-12-12 | 94.82 | 96.64 | 1.84 | 1.94% | 93.88 | 97.38 | 72604 | 69984.93 | 1.84% |
| 2024-12-11 | 93.65 | 94.80 | 1.55 | 1.66% | 92.66 | 96.00 | 53536 | 50760.21 | 1.36% |
| 2024-12-10 | 95.33 | 93.25 | 2.72 | 3.00% | 93.00 | 96.93 | 98298 | 93322.92 | 2.49% |
| 2024-12-09 | 91.90 | 90.53 | -1.69 | -1.83% | 90.43 | 92.21 | 32161 | 29272.81 | 0.81% |
| 2024-12-06 | 90.92 | 92.22 | 0.83 | 0.91% | 90.92 | 92.80 | 23032 | 21201.50 | 0.58% |
| 2024-12-05 | 91.80 | 91.39 | -0.42 | -0.46% | 90.34 | 92.09 | 24784 | 22590.53 | 0.63% |
| 2024-12-04 | 91.65 | 91.81 | -0.09 | -0.10% | 90.60 | 92.48 | 23422 | 21493.31 | 0.59% |
| 2024-12-03 | 93.65 | 91.90 | -1.75 | -1.87% | 91.89 | 93.65 | 28234 | 26122.57 | 0.72% |
珀莱雅(603605)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。
