| 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 | 27.45 | 28.10 | 1.07 | 3.96% | 27.19 | 28.10 | 273994 | 75837.56 | 1.28% |
| 2026-02-02 | 27.55 | 27.03 | -0.68 | -2.45% | 26.83 | 27.90 | 267107 | 73213.77 | 1.25% |
| 2026-01-30 | 27.63 | 27.71 | -0.08 | -0.29% | 26.80 | 27.90 | 317275 | 87036.94 | 1.49% |
| 2026-01-29 | 28.10 | 27.79 | -0.65 | -2.29% | 27.76 | 28.62 | 305102 | 85676.31 | 1.43% |
| 2026-01-28 | 28.46 | 28.44 | -0.28 | -0.97% | 27.94 | 28.68 | 333232 | 94273.43 | 1.56% |
| 2026-01-27 | 29.10 | 28.72 | -0.58 | -1.98% | 27.60 | 29.39 | 460873 | 130350.07 | 2.16% |
| 2026-01-26 | 30.68 | 29.30 | -0.71 | -2.37% | 28.90 | 30.69 | 546762 | 161580.91 | 2.56% |
| 2026-01-23 | 28.85 | 30.01 | 1.18 | 4.09% | 28.85 | 30.56 | 600501 | 179379.27 | 2.81% |
| 2026-01-22 | 29.42 | 28.83 | -0.58 | -1.97% | 28.69 | 29.82 | 501566 | 145319.16 | 2.35% |
| 2026-01-21 | 28.35 | 29.41 | 1.89 | 6.87% | 28.35 | 29.73 | 720818 | 210152.31 | 3.37% |
| 2026-01-20 | 28.39 | 27.52 | -0.75 | -2.65% | 26.92 | 28.64 | 413027 | 113798.94 | 1.93% |
| 2026-01-19 | 28.20 | 28.27 | 0.10 | 0.35% | 27.78 | 28.57 | 295431 | 83507.72 | 1.38% |
| 2026-01-16 | 28.98 | 28.17 | -0.01 | -0.04% | 28.06 | 29.00 | 384262 | 109217.29 | 1.80% |
| 2026-01-15 | 26.86 | 28.18 | 1.32 | 4.91% | 26.73 | 28.68 | 622754 | 174897.70 | 2.91% |
| 2026-01-14 | 26.69 | 26.86 | 0.18 | 0.67% | 26.48 | 27.55 | 360691 | 97433.66 | 1.69% |
| 2026-01-13 | 26.96 | 26.68 | -0.27 | -1.00% | 26.57 | 27.38 | 306904 | 82606.78 | 1.44% |
| 2026-01-12 | 27.28 | 26.95 | -0.76 | -2.74% | 26.35 | 27.88 | 482149 | 129804.71 | 2.26% |
| 2026-01-09 | 27.38 | 27.71 | 0.31 | 1.13% | 27.10 | 28.15 | 266051 | 73850.26 | 1.25% |
| 2026-01-08 | 27.86 | 27.40 | -0.68 | -2.42% | 27.17 | 28.22 | 297111 | 82084.23 | 1.39% |
| 2026-01-07 | 27.94 | 28.08 | 0.20 | 0.72% | 27.80 | 28.59 | 259049 | 73009.98 | 1.21% |
| 2026-01-06 | 27.88 | 27.88 | 0.16 | 0.58% | 27.75 | 28.36 | 309919 | 86907.02 | 1.45% |
| 2026-01-05 | 27.34 | 27.72 | 0.38 | 1.39% | 27.20 | 27.88 | 262457 | 72366.80 | 1.23% |
| 2025-12-31 | 27.50 | 27.34 | -0.06 | -0.22% | 27.16 | 27.68 | 177846 | 48688.81 | 0.83% |
| 2025-12-30 | 26.88 | 27.40 | 0.19 | 0.70% | 26.78 | 27.55 | 261593 | 71182.51 | 1.22% |
| 2025-12-29 | 28.06 | 27.21 | -0.89 | -3.17% | 26.90 | 28.06 | 333036 | 91050.27 | 1.56% |
| 2025-12-26 | 27.43 | 28.10 | 0.86 | 3.16% | 27.43 | 28.48 | 351830 | 98499.06 | 1.65% |
| 2025-12-25 | 27.35 | 27.24 | -0.20 | -0.73% | 26.75 | 27.41 | 211895 | 57380.01 | 0.99% |
| 2025-12-24 | 27.22 | 27.44 | 0.05 | 0.18% | 27.19 | 27.68 | 201302 | 55119.35 | 0.94% |
| 2025-12-23 | 26.85 | 27.39 | 0.53 | 1.97% | 26.71 | 27.90 | 331669 | 90615.48 | 1.55% |
| 2025-12-22 | 26.65 | 26.86 | 0.21 | 0.79% | 26.56 | 27.02 | 224235 | 60146.70 | 1.05% |
| 2025-12-19 | 26.10 | 26.65 | 0.55 | 2.11% | 26.03 | 26.72 | 189204 | 50063.31 | 0.89% |
| 2025-12-18 | 26.00 | 26.10 | -0.13 | -0.50% | 25.92 | 26.59 | 159801 | 41950.42 | 0.75% |
| 2025-12-17 | 25.60 | 26.23 | 0.61 | 2.38% | 25.59 | 26.35 | 209446 | 54423.02 | 0.98% |
| 2025-12-16 | 25.72 | 25.62 | -0.11 | -0.43% | 25.10 | 25.84 | 199733 | 50777.36 | 0.93% |
| 2025-12-15 | 26.06 | 25.73 | -0.49 | -1.87% | 25.67 | 26.39 | 203615 | 52878.95 | 0.95% |
| 2025-12-12 | 26.36 | 26.22 | -0.05 | -0.19% | 25.71 | 26.57 | 239781 | 62572.47 | 1.12% |
| 2025-12-11 | 26.52 | 26.27 | -0.26 | -0.98% | 26.26 | 27.24 | 204686 | 54638.64 | 0.96% |
| 2025-12-10 | 26.82 | 26.53 | -0.28 | -1.04% | 26.23 | 26.89 | 185306 | 49049.36 | 0.87% |
| 2025-12-09 | 26.68 | 26.81 | -0.02 | -0.07% | 26.31 | 27.35 | 219481 | 59003.87 | 1.03% |
| 2025-12-08 | 26.55 | 26.83 | 0.34 | 1.28% | 26.36 | 27.03 | 229538 | 61376.51 | 1.07% |
| 2025-12-05 | 26.55 | 26.49 | 0.04 | 0.15% | 26.01 | 26.61 | 159562 | 42053.06 | 0.75% |
| 2025-12-04 | 26.56 | 26.45 | -0.07 | -0.26% | 26.15 | 26.68 | 153540 | 40564.45 | 0.72% |
| 2025-12-03 | 26.99 | 26.52 | -0.28 | -1.04% | 26.40 | 27.27 | 176770 | 47231.58 | 0.83% |
| 2025-12-02 | 27.28 | 26.80 | -0.41 | -1.51% | 26.60 | 27.56 | 234896 | 63236.19 | 1.10% |
| 2025-12-01 | 26.65 | 27.21 | 0.55 | 2.06% | 26.65 | 27.80 | 373141 | 102123.24 | 1.75% |
| 2025-11-28 | 26.69 | 26.66 | 0.04 | 0.15% | 26.40 | 27.24 | 258985 | 69421.14 | 1.21% |
| 2025-11-27 | 25.89 | 26.62 | 0.68 | 2.62% | 25.81 | 27.48 | 388445 | 104309.33 | 1.82% |
| 2025-11-26 | 26.03 | 25.94 | -0.09 | -0.35% | 25.71 | 26.41 | 219469 | 57163.26 | 1.03% |
| 2025-11-25 | 26.06 | 26.03 | 0.18 | 0.70% | 25.80 | 26.47 | 281049 | 73452.30 | 1.32% |
| 2025-11-24 | 26.48 | 25.85 | -0.55 | -2.08% | 25.63 | 26.75 | 350346 | 91111.96 | 1.64% |
| 2025-11-21 | 27.38 | 26.40 | -1.84 | -6.52% | 26.40 | 27.78 | 561487 | 150810.02 | 2.63% |
| 2025-11-20 | 29.00 | 28.24 | -0.73 | -2.52% | 28.12 | 29.96 | 467424 | 135527.19 | 2.19% |
| 2025-11-19 | 28.33 | 28.97 | 0.51 | 1.79% | 28.33 | 29.50 | 533849 | 154732.95 | 2.50% |
| 2025-11-18 | 31.60 | 28.46 | -3.16 | -9.99% | 28.46 | 32.15 | 794264 | 234829.67 | 3.72% |
| 2025-11-17 | 30.60 | 31.62 | 1.30 | 4.29% | 30.45 | 31.96 | 697431 | 218318.20 | 3.26% |
| 2025-11-14 | 30.84 | 30.32 | -0.92 | -2.94% | 30.06 | 31.50 | 526686 | 161163.44 | 2.47% |
| 2025-11-13 | 28.87 | 31.24 | 2.39 | 8.28% | 28.86 | 31.74 | 976373 | 302888.81 | 4.57% |
| 2025-11-12 | 28.83 | 28.85 | -0.29 | -1.00% | 27.97 | 29.46 | 290135 | 83190.45 | 1.36% |
| 2025-11-11 | 29.86 | 29.14 | -0.61 | -2.05% | 29.01 | 30.15 | 346339 | 101981.68 | 1.62% |
| 2025-11-10 | 30.60 | 29.75 | -0.30 | -1.00% | 29.26 | 30.99 | 562222 | 169690.89 | 2.63% |
| 2025-11-07 | 29.09 | 30.05 | 0.80 | 2.74% | 28.38 | 30.49 | 569704 | 168708.66 | 2.67% |
| 2025-11-06 | 28.26 | 29.25 | 0.80 | 2.81% | 28.26 | 29.70 | 449421 | 131536.16 | 2.10% |
| 2025-11-05 | 26.88 | 28.45 | 0.51 | 1.83% | 26.77 | 28.66 | 466111 | 129717.45 | 2.18% |
| 2025-11-04 | 28.70 | 27.94 | -1.05 | -3.62% | 27.68 | 29.22 | 431437 | 121600.20 | 2.02% |
| 2025-11-03 | 29.23 | 28.99 | -0.24 | -0.82% | 27.80 | 29.49 | 588530 | 167926.12 | 2.75% |
| 2025-10-31 | 28.55 | 29.23 | 0.68 | 2.38% | 28.50 | 31.38 | 1089296 | 329404.34 | 5.10% |
| 2025-10-30 | 28.85 | 28.55 | -0.05 | -0.17% | 28.39 | 29.29 | 632603 | 182040.02 | 2.96% |
| 2025-10-29 | 27.50 | 28.60 | 0.91 | 3.29% | 27.37 | 28.67 | 551132 | 155778.67 | 2.58% |
| 2025-10-28 | 27.80 | 27.69 | 0.21 | 0.76% | 26.95 | 28.00 | 521600 | 143847.00 | 2.44% |
| 2025-10-27 | 27.29 | 27.48 | 0.58 | 2.16% | 26.85 | 27.80 | 470969 | 128982.63 | 2.20% |
| 2025-10-24 | 26.70 | 26.90 | 0.31 | 1.17% | 26.53 | 27.00 | 263657 | 70632.85 | 1.23% |
| 2025-10-23 | 26.00 | 26.59 | 0.47 | 1.80% | 25.57 | 26.68 | 297517 | 77818.21 | 1.39% |
| 2025-10-22 | 26.40 | 26.12 | -0.37 | -1.40% | 25.68 | 26.49 | 278505 | 72769.65 | 1.30% |
| 2025-10-21 | 26.46 | 26.49 | 0.29 | 1.11% | 26.00 | 26.73 | 310774 | 82228.03 | 1.45% |
| 2025-10-20 | 26.65 | 26.20 | -0.18 | -0.68% | 25.84 | 27.15 | 445887 | 117996.80 | 2.09% |
| 2025-10-17 | 26.96 | 26.38 | -0.54 | -2.01% | 26.35 | 28.15 | 495395 | 134289.45 | 2.32% |
| 2025-10-16 | 26.70 | 26.92 | 0.04 | 0.15% | 26.60 | 27.28 | 360497 | 96964.58 | 1.69% |
| 2025-10-15 | 26.50 | 26.88 | 0.58 | 2.21% | 25.87 | 26.90 | 419929 | 110759.24 | 1.97% |
| 2025-10-14 | 27.97 | 26.30 | -1.20 | -4.36% | 26.11 | 28.20 | 610560 | 165282.03 | 2.86% |
| 2025-10-13 | 25.80 | 27.50 | -0.21 | -0.76% | 25.80 | 27.94 | 615560 | 166107.42 | 2.88% |
璞泰来(603659)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。
