| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 93.20 | 91.30 | -1.90 | -2.04% | 91.18 | 93.70 | 64448 | 59490.43 | 1.63% |
| 2025-05-22 | 96.02 | 93.20 | -2.82 | -2.94% | 93.11 | 96.20 | 76674 | 72102.78 | 1.94% |
| 2025-05-21 | 96.94 | 96.02 | -1.86 | -1.90% | 94.97 | 98.20 | 73599 | 70756.76 | 1.86% |
| 2025-05-20 | 96.00 | 97.88 | -0.05 | -0.05% | 95.11 | 99.50 | 82059 | 80119.75 | 2.08% |
| 2025-05-19 | 99.54 | 97.93 | -1.60 | -1.61% | 96.50 | 99.81 | 58130 | 56760.87 | 1.47% |
| 2025-05-16 | 99.50 | 99.53 | -1.04 | -1.03% | 98.60 | 100.49 | 43396 | 43173.42 | 1.10% |
| 2025-05-15 | 98.15 | 100.57 | 2.42 | 2.47% | 98.01 | 101.29 | 85532 | 85591.99 | 2.16% |
| 2025-05-14 | 98.50 | 98.15 | -1.05 | -1.06% | 97.00 | 99.99 | 61093 | 60151.17 | 1.55% |
| 2025-05-13 | 96.51 | 99.20 | 1.95 | 2.01% | 96.01 | 100.56 | 77879 | 76968.73 | 1.97% |
| 2025-05-12 | 96.50 | 97.25 | 0.78 | 0.81% | 96.36 | 98.88 | 62862 | 61483.60 | 1.59% |
| 2025-05-09 | 95.08 | 96.47 | 1.39 | 1.46% | 95.08 | 98.00 | 67794 | 65428.85 | 1.71% |
| 2025-05-08 | 95.65 | 95.08 | -2.32 | -2.38% | 93.62 | 96.69 | 75752 | 71558.90 | 1.92% |
| 2025-05-07 | 95.80 | 97.40 | 2.82 | 2.98% | 94.00 | 98.38 | 89497 | 86668.79 | 2.26% |
| 2025-05-06 | 94.50 | 94.58 | -0.92 | -0.96% | 92.28 | 95.79 | 95176 | 89237.69 | 2.41% |
| 2025-04-30 | 92.77 | 95.50 | 2.62 | 2.82% | 91.95 | 97.35 | 136360 | 130563.41 | 3.45% |
| 2025-04-29 | 93.00 | 92.88 | -0.30 | -0.32% | 90.74 | 94.00 | 143452 | 132059.95 | 3.63% |
| 2025-04-28 | 86.30 | 93.18 | 8.47 | 10.00% | 85.98 | 93.18 | 277737 | 251574.97 | 7.02% |
| 2025-04-25 | 83.50 | 84.71 | 7.70 | 10.00% | 83.50 | 84.71 | 102548 | 86669.27 | 2.59% |
| 2025-04-24 | 76.22 | 77.01 | 0.63 | 0.82% | 75.80 | 77.34 | 33972 | 26052.82 | 0.86% |
| 2025-04-23 | 76.80 | 76.38 | -0.52 | -0.68% | 76.18 | 77.26 | 31138 | 23831.80 | 0.79% |
| 2025-04-22 | 77.31 | 76.90 | -0.80 | -1.03% | 76.80 | 77.50 | 24401 | 18815.77 | 0.62% |
| 2025-04-21 | 77.62 | 77.70 | 0.08 | 0.10% | 77.20 | 78.09 | 19725 | 15337.41 | 0.50% |
| 2025-04-18 | 77.93 | 77.62 | -0.52 | -0.67% | 77.27 | 77.93 | 15331 | 11892.00 | 0.39% |
| 2025-04-17 | 77.85 | 78.14 | 0.29 | 0.37% | 77.02 | 78.56 | 27696 | 21592.18 | 0.70% |
| 2025-04-16 | 79.50 | 77.85 | -1.40 | -1.77% | 76.90 | 79.50 | 48617 | 37808.25 | 1.23% |
| 2025-04-15 | 78.31 | 79.25 | 0.55 | 0.70% | 77.88 | 80.88 | 57360 | 45439.18 | 1.45% |
| 2025-04-14 | 78.33 | 78.70 | 0.50 | 0.64% | 77.71 | 79.12 | 44975 | 35327.48 | 1.14% |
| 2025-04-11 | 79.30 | 78.20 | -0.05 | -0.06% | 78.00 | 79.30 | 45401 | 35612.49 | 1.15% |
| 2025-04-10 | 78.99 | 78.25 | -0.38 | -0.48% | 78.01 | 79.41 | 59931 | 47211.45 | 1.52% |
| 2025-04-09 | 76.00 | 78.63 | 1.29 | 1.67% | 73.73 | 78.91 | 61161 | 46737.88 | 1.55% |
| 2025-04-08 | 76.01 | 77.34 | 1.09 | 1.43% | 75.68 | 77.35 | 59118 | 45231.61 | 1.50% |
| 2025-04-07 | 78.62 | 76.25 | -6.64 | -8.01% | 74.60 | 79.90 | 77099 | 59572.56 | 1.95% |
| 2025-04-03 | 82.91 | 82.89 | -0.20 | -0.24% | 82.53 | 83.35 | 18030 | 14933.10 | 0.46% |
| 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% |
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。
