| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 71.02 | 71.34 | 0.81 | 1.15% | 70.70 | 72.49 | 38430 | 27473.21 | 0.97% |
| 2026-02-02 | 72.60 | 70.53 | -2.47 | -3.38% | 70.53 | 73.66 | 58986 | 42370.66 | 1.49% |
| 2026-01-30 | 73.28 | 73.00 | -0.49 | -0.67% | 72.30 | 74.00 | 56691 | 41389.78 | 1.43% |
| 2026-01-29 | 71.17 | 73.49 | 2.01 | 2.81% | 70.50 | 73.54 | 100444 | 72924.20 | 2.54% |
| 2026-01-28 | 72.40 | 71.48 | -1.02 | -1.41% | 71.28 | 73.45 | 50842 | 36632.66 | 1.28% |
| 2026-01-27 | 73.30 | 72.50 | -0.77 | -1.05% | 71.51 | 73.30 | 43326 | 31302.47 | 1.09% |
| 2026-01-26 | 73.17 | 73.27 | 0.09 | 0.12% | 72.06 | 74.11 | 66132 | 48255.86 | 1.67% |
| 2026-01-23 | 71.61 | 73.18 | 1.50 | 2.09% | 71.60 | 74.00 | 74952 | 54747.55 | 1.89% |
| 2026-01-22 | 72.00 | 71.68 | -0.22 | -0.31% | 71.22 | 72.27 | 35019 | 25047.07 | 0.88% |
| 2026-01-21 | 71.38 | 71.90 | 0.31 | 0.43% | 70.83 | 72.72 | 66704 | 47758.66 | 1.68% |
| 2026-01-20 | 69.87 | 71.59 | 1.72 | 2.46% | 69.70 | 71.99 | 75613 | 53743.66 | 1.91% |
| 2026-01-19 | 69.68 | 69.87 | -0.13 | -0.19% | 69.32 | 70.62 | 52114 | 36351.65 | 1.32% |
| 2026-01-16 | 69.75 | 70.00 | 0.33 | 0.47% | 69.32 | 70.12 | 38062 | 26562.13 | 0.96% |
| 2026-01-15 | 70.40 | 69.67 | -0.91 | -1.29% | 69.52 | 71.06 | 47642 | 33359.73 | 1.20% |
| 2026-01-14 | 70.27 | 70.58 | 0.31 | 0.44% | 69.99 | 71.75 | 73896 | 52488.90 | 1.87% |
| 2026-01-13 | 70.25 | 70.27 | 0.00 | 0.00% | 69.82 | 70.50 | 52791 | 37012.99 | 1.33% |
| 2026-01-12 | 69.32 | 70.27 | 0.95 | 1.37% | 69.10 | 70.28 | 60230 | 42090.22 | 1.52% |
| 2026-01-09 | 68.91 | 69.32 | 0.46 | 0.67% | 68.78 | 69.68 | 39770 | 27512.76 | 1.00% |
| 2026-01-08 | 68.71 | 68.86 | 0.08 | 0.12% | 68.42 | 69.29 | 28530 | 19661.91 | 0.72% |
| 2026-01-07 | 69.48 | 68.78 | -0.75 | -1.08% | 68.56 | 69.48 | 47974 | 33064.82 | 1.21% |
| 2026-01-06 | 68.99 | 69.53 | 0.73 | 1.06% | 68.65 | 69.62 | 50065 | 34658.80 | 1.26% |
| 2026-01-05 | 68.48 | 68.80 | 0.32 | 0.47% | 67.85 | 68.88 | 40471 | 27716.89 | 1.02% |
| 2025-12-31 | 67.65 | 68.48 | 1.31 | 1.95% | 67.65 | 69.50 | 65097 | 44654.10 | 1.64% |
| 2025-12-30 | 67.28 | 67.17 | -0.11 | -0.16% | 66.98 | 68.68 | 45876 | 31066.05 | 1.16% |
| 2025-12-29 | 67.93 | 67.28 | -0.64 | -0.94% | 67.28 | 68.53 | 29475 | 19971.11 | 0.74% |
| 2025-12-26 | 67.63 | 67.92 | 0.04 | 0.06% | 67.62 | 68.30 | 27890 | 18960.48 | 0.70% |
| 2025-12-25 | 68.16 | 67.88 | -0.28 | -0.41% | 67.68 | 68.45 | 21724 | 14761.15 | 0.55% |
| 2025-12-24 | 67.86 | 68.16 | 0.24 | 0.35% | 67.47 | 68.27 | 21077 | 14323.33 | 0.53% |
| 2025-12-23 | 69.18 | 67.92 | -1.18 | -1.71% | 67.86 | 69.18 | 37039 | 25276.52 | 0.94% |
| 2025-12-22 | 68.41 | 69.10 | 0.70 | 1.02% | 68.20 | 69.75 | 47080 | 32515.53 | 1.19% |
| 2025-12-19 | 67.41 | 68.40 | 1.19 | 1.77% | 67.20 | 68.73 | 55056 | 37518.59 | 1.39% |
| 2025-12-18 | 67.33 | 67.21 | -0.57 | -0.84% | 67.17 | 67.65 | 28972 | 19519.69 | 0.73% |
| 2025-12-17 | 66.70 | 67.78 | 1.04 | 1.56% | 65.77 | 67.98 | 58910 | 39581.20 | 1.49% |
| 2025-12-16 | 66.66 | 66.74 | 0.06 | 0.09% | 66.66 | 67.66 | 51917 | 34790.38 | 1.31% |
| 2025-12-15 | 67.70 | 66.68 | -1.02 | -1.51% | 66.68 | 67.80 | 43974 | 29498.22 | 1.11% |
| 2025-12-12 | 67.80 | 67.70 | -0.09 | -0.13% | 67.05 | 67.99 | 35807 | 24186.30 | 0.90% |
| 2025-12-11 | 68.10 | 67.79 | -0.22 | -0.32% | 67.77 | 68.31 | 26507 | 18004.12 | 0.67% |
| 2025-12-10 | 68.30 | 68.01 | -0.45 | -0.66% | 67.78 | 68.36 | 29617 | 20133.43 | 0.75% |
| 2025-12-09 | 69.09 | 68.46 | -0.73 | -1.06% | 68.33 | 69.74 | 32055 | 22110.59 | 0.81% |
| 2025-12-08 | 69.00 | 69.19 | 0.13 | 0.19% | 69.00 | 69.46 | 22307 | 15429.57 | 0.56% |
| 2025-12-05 | 68.96 | 69.06 | 0.02 | 0.03% | 68.00 | 69.45 | 38909 | 26670.61 | 0.98% |
| 2025-12-04 | 70.12 | 69.04 | -1.16 | -1.65% | 68.96 | 70.12 | 47048 | 32557.85 | 1.19% |
| 2025-12-03 | 70.10 | 70.20 | 0.14 | 0.20% | 69.83 | 70.36 | 22796 | 15977.12 | 0.58% |
| 2025-12-02 | 70.34 | 70.06 | -0.55 | -0.78% | 70.01 | 70.34 | 20172 | 14146.40 | 0.51% |
| 2025-12-01 | 70.35 | 70.61 | 0.26 | 0.37% | 70.01 | 70.74 | 23179 | 16324.90 | 0.59% |
| 2025-11-28 | 70.33 | 70.35 | 0.01 | 0.01% | 69.84 | 70.40 | 24371 | 17082.01 | 0.62% |
| 2025-11-27 | 70.23 | 70.34 | 0.17 | 0.24% | 70.21 | 70.81 | 27596 | 19439.51 | 0.70% |
| 2025-11-26 | 70.95 | 70.17 | -0.86 | -1.21% | 70.10 | 71.04 | 50092 | 35237.05 | 1.27% |
| 2025-11-25 | 71.60 | 71.03 | -0.33 | -0.46% | 70.96 | 71.60 | 30321 | 21565.03 | 0.77% |
| 2025-11-24 | 71.20 | 71.36 | 0.03 | 0.04% | 70.63 | 71.56 | 29210 | 20780.31 | 0.74% |
| 2025-11-21 | 71.65 | 71.33 | -0.87 | -1.20% | 71.05 | 72.62 | 43262 | 30984.33 | 1.09% |
| 2025-11-20 | 73.50 | 72.20 | -1.03 | -1.41% | 72.01 | 73.50 | 37409 | 27097.94 | 0.94% |
| 2025-11-19 | 71.41 | 73.23 | 1.82 | 2.55% | 71.40 | 74.00 | 82098 | 59949.68 | 2.07% |
| 2025-11-18 | 70.93 | 71.41 | 0.20 | 0.28% | 70.92 | 71.94 | 31780 | 22719.63 | 0.80% |
| 2025-11-17 | 72.28 | 71.21 | -1.05 | -1.45% | 70.99 | 72.40 | 44246 | 31536.30 | 1.12% |
| 2025-11-14 | 72.67 | 72.26 | -0.93 | -1.27% | 72.26 | 73.72 | 43163 | 31409.12 | 1.09% |
| 2025-11-13 | 73.51 | 73.19 | -0.48 | -0.65% | 72.50 | 73.51 | 42015 | 30628.78 | 1.06% |
| 2025-11-12 | 73.45 | 73.67 | 0.13 | 0.18% | 73.17 | 74.65 | 44603 | 32995.16 | 1.13% |
| 2025-11-11 | 73.33 | 73.54 | 0.22 | 0.30% | 72.27 | 73.86 | 61477 | 44885.98 | 1.55% |
| 2025-11-10 | 70.19 | 73.32 | 3.13 | 4.46% | 70.00 | 73.99 | 105010 | 75851.23 | 2.65% |
| 2025-11-07 | 69.98 | 70.19 | 0.12 | 0.17% | 69.89 | 70.47 | 39955 | 28055.51 | 1.01% |
| 2025-11-06 | 70.30 | 70.07 | -0.33 | -0.47% | 69.53 | 70.40 | 63241 | 44250.71 | 1.60% |
| 2025-11-05 | 71.42 | 70.40 | -1.27 | -1.77% | 70.19 | 71.42 | 59638 | 42072.95 | 1.51% |
| 2025-11-04 | 72.72 | 71.67 | -1.28 | -1.75% | 71.67 | 72.85 | 59876 | 43137.90 | 1.51% |
| 2025-11-03 | 73.86 | 72.95 | -0.89 | -1.21% | 72.68 | 73.94 | 44597 | 32542.02 | 1.13% |
| 2025-10-31 | 72.00 | 73.84 | -2.45 | -3.21% | 71.90 | 74.14 | 106934 | 78270.36 | 2.70% |
| 2025-10-30 | 76.86 | 76.29 | -0.58 | -0.75% | 76.06 | 77.10 | 41462 | 31741.81 | 1.05% |
| 2025-10-29 | 76.59 | 76.87 | 0.14 | 0.18% | 75.95 | 76.88 | 31990 | 24403.05 | 0.81% |
| 2025-10-28 | 76.48 | 76.73 | 0.25 | 0.33% | 76.30 | 76.88 | 24647 | 18889.51 | 0.62% |
| 2025-10-27 | 76.29 | 76.48 | 0.31 | 0.41% | 76.00 | 76.64 | 32631 | 24939.16 | 0.82% |
| 2025-10-24 | 76.51 | 76.17 | -0.38 | -0.50% | 76.00 | 76.85 | 32383 | 24710.81 | 0.82% |
| 2025-10-23 | 76.20 | 76.55 | 0.16 | 0.21% | 75.61 | 76.60 | 40310 | 30621.14 | 1.02% |
| 2025-10-22 | 77.65 | 76.39 | -1.36 | -1.75% | 76.32 | 77.66 | 58768 | 45179.09 | 1.48% |
| 2025-10-21 | 77.70 | 77.75 | 0.05 | 0.06% | 77.34 | 77.85 | 34192 | 26552.67 | 0.86% |
| 2025-10-20 | 78.15 | 77.70 | -0.32 | -0.41% | 77.32 | 78.50 | 36396 | 28289.85 | 0.92% |
| 2025-10-17 | 79.50 | 78.02 | -1.19 | -1.50% | 78.00 | 79.50 | 48886 | 38340.00 | 1.23% |
| 2025-10-16 | 80.00 | 80.01 | 0.27 | 0.34% | 79.73 | 81.81 | 63424 | 51146.00 | 1.60% |
| 2025-10-15 | 79.00 | 79.74 | 0.74 | 0.94% | 78.66 | 80.12 | 53435 | 42531.84 | 1.35% |
| 2025-10-14 | 79.40 | 79.00 | 0.02 | 0.03% | 78.96 | 79.85 | 53048 | 42029.82 | 1.34% |
| 2025-10-13 | 78.72 | 78.98 | -1.38 | -1.72% | 78.51 | 79.58 | 59681 | 47166.08 | 1.51% |
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。
