| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 81.08 | 81.08 | -0.01 | -0.01% | 80.70 | 81.35 | 44863 | 36320.40 | 1.13% |
| 2025-09-15 | 81.50 | 81.09 | -0.64 | -0.78% | 81.05 | 81.71 | 60519 | 49134.71 | 1.53% |
| 2025-09-12 | 82.25 | 81.73 | -0.56 | -0.68% | 81.63 | 82.50 | 48677 | 39865.02 | 1.23% |
| 2025-09-11 | 81.59 | 82.29 | 0.65 | 0.80% | 81.16 | 82.32 | 56605 | 46233.48 | 1.43% |
| 2025-09-10 | 82.20 | 81.64 | -0.74 | -0.90% | 81.50 | 82.36 | 60786 | 49655.79 | 1.54% |
| 2025-09-09 | 83.45 | 82.38 | -1.29 | -1.54% | 82.16 | 83.61 | 59126 | 48915.50 | 1.50% |
| 2025-09-08 | 82.90 | 83.67 | 0.63 | 0.76% | 82.22 | 83.83 | 67579 | 56253.81 | 1.71% |
| 2025-09-05 | 81.88 | 83.04 | 1.24 | 1.52% | 81.16 | 83.14 | 76875 | 63059.57 | 1.94% |
| 2025-09-04 | 81.49 | 81.80 | 0.35 | 0.43% | 80.88 | 82.25 | 75826 | 61941.48 | 1.92% |
| 2025-09-03 | 83.36 | 81.45 | -1.91 | -2.29% | 81.40 | 83.50 | 91768 | 75444.83 | 2.32% |
| 2025-09-02 | 84.03 | 83.36 | -1.07 | -1.27% | 82.83 | 84.43 | 74167 | 61850.20 | 1.88% |
| 2025-09-01 | 83.85 | 84.43 | 0.60 | 0.72% | 83.84 | 85.50 | 81678 | 68898.77 | 2.07% |
| 2025-08-29 | 83.80 | 83.83 | -0.29 | -0.34% | 83.66 | 84.86 | 96928 | 81480.44 | 2.45% |
| 2025-08-28 | 84.80 | 84.12 | -0.89 | -1.05% | 82.90 | 85.58 | 129374 | 108618.10 | 3.27% |
| 2025-08-27 | 87.93 | 85.01 | -6.98 | -7.59% | 85.00 | 88.52 | 269077 | 233338.44 | 6.81% |
| 2025-08-26 | 88.31 | 91.99 | 3.45 | 3.90% | 87.90 | 92.00 | 101282 | 92042.48 | 2.56% |
| 2025-08-25 | 89.00 | 88.54 | 0.28 | 0.32% | 87.51 | 89.20 | 97528 | 86177.29 | 2.47% |
| 2025-08-22 | 86.95 | 88.26 | 1.39 | 1.60% | 86.45 | 88.61 | 90474 | 79208.09 | 2.29% |
| 2025-08-21 | 87.10 | 86.87 | -0.11 | -0.13% | 86.41 | 87.76 | 92485 | 80526.05 | 2.34% |
| 2025-08-20 | 83.91 | 86.98 | 3.07 | 3.66% | 83.68 | 87.00 | 126592 | 109137.12 | 3.20% |
| 2025-08-19 | 84.86 | 83.91 | -0.59 | -0.70% | 83.83 | 84.86 | 54990 | 46326.34 | 1.39% |
| 2025-08-18 | 83.05 | 84.50 | 1.45 | 1.75% | 82.93 | 85.66 | 102835 | 86832.41 | 2.60% |
| 2025-08-15 | 82.25 | 83.05 | 0.81 | 0.98% | 81.80 | 83.37 | 59291 | 49015.62 | 1.50% |
| 2025-08-14 | 83.24 | 82.24 | -0.98 | -1.18% | 82.03 | 83.65 | 63144 | 52306.35 | 1.60% |
| 2025-08-13 | 83.43 | 83.22 | 0.28 | 0.34% | 82.66 | 83.50 | 58295 | 48434.11 | 1.47% |
| 2025-08-12 | 82.81 | 82.94 | 0.36 | 0.44% | 82.41 | 83.43 | 49942 | 41418.58 | 1.26% |
| 2025-08-11 | 82.65 | 82.58 | 0.00 | 0.00% | 81.38 | 82.97 | 50467 | 41521.76 | 1.28% |
| 2025-08-08 | 82.89 | 82.58 | -0.31 | -0.37% | 82.31 | 83.35 | 35096 | 29018.07 | 0.89% |
| 2025-08-07 | 82.43 | 82.89 | 0.50 | 0.61% | 82.40 | 83.43 | 50217 | 41647.62 | 1.27% |
| 2025-08-06 | 82.87 | 82.39 | -0.10 | -0.12% | 82.07 | 83.66 | 41282 | 34066.60 | 1.04% |
| 2025-08-05 | 82.06 | 82.49 | 0.42 | 0.51% | 82.00 | 82.52 | 35235 | 29008.05 | 0.89% |
| 2025-08-04 | 81.56 | 82.07 | -0.14 | -0.17% | 81.50 | 82.11 | 27196 | 22253.63 | 0.69% |
| 2025-08-01 | 82.00 | 82.21 | 0.22 | 0.27% | 81.85 | 82.63 | 32141 | 26420.01 | 0.81% |
| 2025-07-31 | 83.66 | 81.99 | -1.86 | -2.22% | 81.92 | 83.80 | 65192 | 53770.24 | 1.65% |
| 2025-07-30 | 83.69 | 83.85 | 0.18 | 0.22% | 83.08 | 84.93 | 66121 | 55645.82 | 1.67% |
| 2025-07-29 | 83.30 | 83.67 | 0.35 | 0.42% | 82.83 | 83.81 | 42851 | 35716.07 | 1.08% |
| 2025-07-28 | 84.22 | 83.32 | -0.89 | -1.06% | 83.10 | 84.35 | 49369 | 41209.53 | 1.25% |
| 2025-07-25 | 85.00 | 84.21 | -1.03 | -1.21% | 84.02 | 85.58 | 69705 | 58984.61 | 1.76% |
| 2025-07-24 | 82.64 | 85.24 | 2.60 | 3.15% | 82.28 | 85.32 | 108953 | 91419.01 | 2.76% |
| 2025-07-23 | 83.60 | 82.64 | -0.28 | -0.34% | 82.57 | 83.60 | 54217 | 45053.28 | 1.37% |
| 2025-07-22 | 82.35 | 82.92 | 0.62 | 0.75% | 82.21 | 83.18 | 48597 | 40195.46 | 1.23% |
| 2025-07-21 | 81.64 | 82.30 | 0.66 | 0.81% | 81.44 | 82.31 | 43871 | 35967.62 | 1.11% |
| 2025-07-18 | 81.69 | 81.64 | 0.21 | 0.26% | 81.21 | 81.97 | 45751 | 37334.79 | 1.16% |
| 2025-07-17 | 81.57 | 81.43 | 0.06 | 0.07% | 81.30 | 81.78 | 38936 | 31708.71 | 0.98% |
| 2025-07-16 | 81.15 | 81.37 | 0.09 | 0.11% | 81.06 | 81.95 | 36881 | 30044.87 | 0.93% |
| 2025-07-15 | 82.94 | 81.28 | -1.67 | -2.01% | 81.06 | 82.94 | 64292 | 52505.71 | 1.63% |
| 2025-07-14 | 82.70 | 82.95 | 0.23 | 0.28% | 82.21 | 83.36 | 41847 | 34583.60 | 1.06% |
| 2025-07-11 | 82.90 | 82.72 | -0.18 | -0.22% | 82.26 | 83.33 | 51751 | 42850.10 | 1.31% |
| 2025-07-10 | 83.20 | 82.90 | -0.13 | -0.16% | 82.16 | 83.31 | 46802 | 38646.05 | 1.18% |
| 2025-07-09 | 82.08 | 83.03 | 0.92 | 1.12% | 81.72 | 84.20 | 76730 | 64025.23 | 1.94% |
| 2025-07-08 | 81.53 | 82.11 | 0.61 | 0.75% | 81.38 | 82.43 | 40192 | 32956.02 | 1.02% |
| 2025-07-07 | 81.00 | 81.50 | 0.50 | 0.62% | 80.64 | 82.59 | 34785 | 28423.85 | 0.88% |
| 2025-07-04 | 81.79 | 81.00 | -0.82 | -1.00% | 80.50 | 81.80 | 51599 | 41753.96 | 1.30% |
| 2025-07-03 | 81.68 | 81.82 | -0.10 | -0.12% | 81.61 | 82.60 | 41012 | 33599.05 | 1.04% |
| 2025-07-02 | 82.14 | 81.92 | -0.36 | -0.44% | 81.50 | 82.45 | 34261 | 28054.73 | 0.87% |
| 2025-07-01 | 82.99 | 82.28 | -0.51 | -0.62% | 82.21 | 83.01 | 34346 | 28309.15 | 0.87% |
| 2025-06-30 | 82.50 | 82.79 | -0.01 | -0.01% | 81.27 | 83.06 | 45049 | 37112.19 | 1.14% |
| 2025-06-27 | 82.40 | 82.80 | 0.40 | 0.49% | 82.12 | 83.40 | 47547 | 39441.96 | 1.20% |
| 2025-06-26 | 83.60 | 82.40 | -1.21 | -1.45% | 82.08 | 83.60 | 56625 | 46816.73 | 1.43% |
| 2025-06-25 | 81.80 | 83.61 | 2.12 | 2.60% | 81.20 | 83.88 | 78134 | 64488.72 | 1.98% |
| 2025-06-24 | 81.00 | 81.49 | 0.44 | 0.54% | 80.85 | 81.92 | 45687 | 37239.96 | 1.16% |
| 2025-06-23 | 80.02 | 81.05 | 0.33 | 0.41% | 80.02 | 81.15 | 30902 | 24947.13 | 0.78% |
| 2025-06-20 | 80.80 | 80.72 | -0.26 | -0.32% | 80.43 | 81.55 | 30512 | 24701.76 | 0.77% |
| 2025-06-19 | 82.00 | 80.98 | -1.20 | -1.46% | 80.67 | 82.38 | 42766 | 34776.31 | 1.08% |
| 2025-06-18 | 81.90 | 82.18 | 0.34 | 0.42% | 81.50 | 83.29 | 42286 | 34759.81 | 1.07% |
| 2025-06-17 | 82.45 | 81.84 | 0.11 | 0.13% | 81.05 | 82.91 | 56889 | 46632.29 | 1.44% |
| 2025-06-16 | 82.60 | 82.91 | -0.14 | -0.17% | 82.51 | 83.44 | 38160 | 31603.82 | 0.97% |
| 2025-06-13 | 84.03 | 83.05 | -1.48 | -1.75% | 82.22 | 84.85 | 67258 | 55883.41 | 1.70% |
| 2025-06-12 | 84.63 | 84.53 | -0.65 | -0.76% | 84.16 | 84.97 | 47009 | 39700.26 | 1.19% |
| 2025-06-11 | 85.18 | 85.18 | -0.27 | -0.32% | 84.77 | 86.10 | 51283 | 43757.48 | 1.30% |
| 2025-06-10 | 84.64 | 85.45 | 0.81 | 0.96% | 83.85 | 85.60 | 77349 | 65560.41 | 1.96% |
| 2025-06-09 | 85.08 | 84.64 | -0.37 | -0.44% | 84.09 | 85.29 | 76229 | 64524.69 | 1.93% |
| 2025-06-06 | 88.27 | 85.01 | -3.25 | -3.68% | 84.80 | 88.91 | 124518 | 107011.67 | 3.15% |
| 2025-06-05 | 89.91 | 88.26 | -1.14 | -1.28% | 88.26 | 93.26 | 99941 | 90335.37 | 2.53% |
| 2025-06-04 | 89.39 | 89.40 | -0.06 | -0.07% | 88.50 | 89.92 | 60786 | 54215.39 | 1.54% |
| 2025-06-03 | 88.00 | 89.46 | 0.69 | 0.78% | 87.57 | 90.59 | 72761 | 64881.58 | 1.84% |
| 2025-05-30 | 90.51 | 88.77 | -1.74 | -1.92% | 88.64 | 91.39 | 53856 | 48114.43 | 1.36% |
| 2025-05-29 | 91.47 | 90.51 | -1.39 | -1.51% | 90.12 | 92.32 | 57277 | 52105.46 | 1.45% |
| 2025-05-28 | 89.80 | 91.90 | 2.10 | 2.34% | 89.72 | 93.70 | 72449 | 66725.14 | 1.83% |
| 2025-05-27 | 91.18 | 89.80 | -1.65 | -1.80% | 89.50 | 91.86 | 50931 | 45939.02 | 1.29% |
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。
