| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 18.36 | 18.02 | -0.34 | -1.85% | 17.95 | 18.52 | 165914 | 30207.36 | 0.78% |
| 2025-03-31 | 18.30 | 18.36 | -0.08 | -0.43% | 17.67 | 18.50 | 272429 | 49102.00 | 1.28% |
| 2025-03-28 | 18.57 | 18.44 | -0.18 | -0.97% | 18.34 | 18.76 | 190791 | 35341.85 | 0.89% |
| 2025-03-27 | 18.92 | 18.62 | -0.33 | -1.74% | 18.28 | 19.07 | 241221 | 45036.81 | 1.13% |
| 2025-03-26 | 19.00 | 18.95 | -0.37 | -1.92% | 18.58 | 19.64 | 456523 | 86782.64 | 2.14% |
| 2025-03-25 | 18.73 | 19.32 | 0.60 | 3.21% | 18.70 | 19.51 | 523748 | 100986.82 | 2.45% |
| 2025-03-24 | 18.03 | 18.72 | 0.80 | 4.46% | 17.87 | 18.80 | 392261 | 71686.34 | 1.84% |
| 2025-03-21 | 18.56 | 17.92 | -0.74 | -3.97% | 17.83 | 18.74 | 297258 | 54269.05 | 1.39% |
| 2025-03-20 | 18.64 | 18.66 | -0.03 | -0.16% | 18.40 | 19.30 | 298140 | 56460.59 | 1.40% |
| 2025-03-19 | 18.66 | 18.69 | -0.10 | -0.53% | 18.48 | 18.91 | 264594 | 49450.86 | 1.24% |
| 2025-03-18 | 18.91 | 18.79 | -0.12 | -0.63% | 18.52 | 19.05 | 360041 | 67557.02 | 1.69% |
| 2025-03-17 | 18.28 | 18.91 | 0.75 | 4.13% | 18.28 | 19.15 | 622663 | 116860.61 | 2.91% |
| 2025-03-14 | 17.80 | 18.16 | 0.06 | 0.33% | 17.61 | 18.23 | 399636 | 72076.08 | 1.87% |
| 2025-03-13 | 17.80 | 18.10 | 0.80 | 4.62% | 17.56 | 18.50 | 602039 | 107974.36 | 2.82% |
| 2025-03-12 | 17.59 | 17.30 | -0.19 | -1.09% | 17.28 | 17.72 | 241225 | 42033.80 | 1.13% |
| 2025-03-11 | 16.79 | 17.49 | 0.36 | 2.10% | 16.79 | 17.67 | 341376 | 59269.45 | 1.60% |
| 2025-03-10 | 16.67 | 17.13 | 0.46 | 2.76% | 16.50 | 17.20 | 309681 | 52361.53 | 1.45% |
| 2025-03-07 | 17.04 | 16.67 | -0.52 | -3.03% | 16.56 | 17.14 | 248388 | 41756.76 | 1.16% |
| 2025-03-06 | 16.85 | 17.19 | 0.38 | 2.26% | 16.70 | 17.28 | 300353 | 51243.89 | 1.41% |
| 2025-03-05 | 17.01 | 16.81 | -0.45 | -2.61% | 16.66 | 17.20 | 305364 | 51287.79 | 1.43% |
| 2025-03-04 | 17.77 | 17.26 | -0.86 | -4.75% | 17.01 | 17.78 | 431237 | 74555.93 | 2.02% |
| 2025-03-03 | 17.16 | 18.12 | 0.98 | 5.72% | 17.16 | 18.45 | 623293 | 112158.36 | 2.92% |
| 2025-02-28 | 17.38 | 17.14 | -0.37 | -2.11% | 17.10 | 17.78 | 433015 | 75412.05 | 2.03% |
| 2025-02-27 | 17.83 | 17.51 | -0.04 | -0.23% | 17.04 | 18.20 | 616841 | 109100.31 | 2.89% |
| 2025-02-26 | 17.12 | 17.55 | 0.59 | 3.48% | 16.85 | 17.55 | 439478 | 75709.99 | 2.06% |
| 2025-02-25 | 16.37 | 16.96 | 0.37 | 2.23% | 16.27 | 17.25 | 406593 | 68333.58 | 1.90% |
| 2025-02-24 | 16.30 | 16.59 | 0.33 | 2.03% | 16.17 | 16.80 | 403440 | 66545.42 | 1.89% |
| 2025-02-21 | 15.94 | 16.26 | 0.32 | 2.01% | 15.86 | 16.37 | 345478 | 55958.62 | 1.62% |
| 2025-02-20 | 16.12 | 15.94 | -0.22 | -1.36% | 15.82 | 16.13 | 235980 | 37570.62 | 1.10% |
| 2025-02-19 | 16.00 | 16.16 | 0.06 | 0.37% | 15.72 | 16.16 | 302438 | 48338.56 | 1.42% |
| 2025-02-18 | 15.98 | 16.10 | 0.38 | 2.42% | 15.81 | 16.46 | 490086 | 79210.88 | 2.29% |
| 2025-02-17 | 16.01 | 15.72 | -0.24 | -1.50% | 15.62 | 16.08 | 300724 | 47393.68 | 1.41% |
| 2025-02-14 | 15.92 | 15.96 | 0.04 | 0.25% | 15.84 | 16.48 | 318856 | 51248.50 | 1.49% |
| 2025-02-13 | 15.70 | 15.92 | 0.15 | 0.95% | 15.63 | 16.18 | 407744 | 65169.45 | 1.91% |
| 2025-02-12 | 15.10 | 15.77 | 0.56 | 3.68% | 15.06 | 15.95 | 392284 | 60713.04 | 1.84% |
| 2025-02-11 | 15.66 | 15.21 | -0.48 | -3.06% | 15.01 | 15.67 | 351283 | 53397.43 | 1.64% |
| 2025-02-10 | 15.87 | 15.69 | -0.17 | -1.07% | 15.35 | 15.95 | 341871 | 53118.10 | 1.60% |
| 2025-02-07 | 15.10 | 15.86 | 0.82 | 5.45% | 15.07 | 16.19 | 432006 | 67809.78 | 2.02% |
| 2025-02-06 | 14.66 | 15.04 | 0.38 | 2.59% | 14.50 | 15.17 | 248757 | 37166.46 | 1.16% |
| 2025-02-05 | 14.83 | 14.66 | -0.07 | -0.48% | 14.53 | 14.93 | 148762 | 21925.19 | 0.70% |
| 2025-01-27 | 14.80 | 14.73 | -0.02 | -0.14% | 14.64 | 14.99 | 134317 | 19819.08 | 0.63% |
| 2025-01-24 | 14.33 | 14.75 | 0.38 | 2.64% | 14.30 | 14.92 | 200346 | 29424.74 | 0.94% |
| 2025-01-23 | 14.59 | 14.37 | -0.05 | -0.35% | 14.37 | 14.81 | 181063 | 26338.44 | 0.85% |
| 2025-01-22 | 14.71 | 14.42 | -0.41 | -2.76% | 14.30 | 14.75 | 255592 | 36888.62 | 1.20% |
| 2025-01-21 | 15.47 | 14.83 | -0.54 | -3.51% | 14.78 | 15.54 | 238875 | 35730.36 | 1.12% |
| 2025-01-20 | 15.41 | 15.37 | 0.10 | 0.65% | 15.32 | 15.65 | 162289 | 25112.34 | 0.76% |
| 2025-01-17 | 15.22 | 15.27 | -0.02 | -0.13% | 15.14 | 15.53 | 130496 | 19983.47 | 0.61% |
| 2025-01-16 | 15.23 | 15.29 | 0.14 | 0.92% | 15.11 | 15.67 | 190214 | 29232.16 | 0.89% |
| 2025-01-15 | 15.57 | 15.15 | -0.42 | -2.70% | 15.10 | 15.57 | 205949 | 31384.76 | 0.96% |
| 2025-01-14 | 15.30 | 15.57 | 0.31 | 2.03% | 15.05 | 15.67 | 287927 | 44476.81 | 1.35% |
| 2025-01-13 | 14.84 | 15.26 | 0.26 | 1.73% | 14.76 | 15.35 | 189165 | 28590.65 | 0.89% |
| 2025-01-10 | 15.23 | 15.00 | -0.33 | -2.15% | 15.00 | 15.74 | 209282 | 32099.90 | 0.98% |
| 2025-01-09 | 14.77 | 15.33 | 0.51 | 3.44% | 14.75 | 15.62 | 274248 | 41778.31 | 1.28% |
| 2025-01-08 | 14.90 | 14.82 | -0.06 | -0.40% | 14.33 | 14.94 | 168297 | 24693.58 | 0.79% |
| 2025-01-07 | 14.60 | 14.88 | 0.28 | 1.92% | 14.50 | 15.05 | 199899 | 29617.62 | 0.94% |
| 2025-01-06 | 14.82 | 14.60 | -0.17 | -1.15% | 14.46 | 15.06 | 213857 | 31367.48 | 1.00% |
| 2025-01-03 | 15.34 | 14.77 | -0.52 | -3.40% | 14.72 | 15.40 | 193661 | 29089.35 | 0.91% |
| 2025-01-02 | 15.88 | 15.29 | -0.62 | -3.90% | 15.15 | 15.97 | 219466 | 33999.66 | 1.03% |
| 2024-12-31 | 16.18 | 15.91 | -0.32 | -1.97% | 15.80 | 16.28 | 157629 | 25217.84 | 0.74% |
| 2024-12-30 | 16.32 | 16.23 | -0.23 | -1.40% | 16.09 | 16.45 | 194543 | 31582.06 | 0.91% |
| 2024-12-27 | 16.33 | 16.46 | 0.13 | 0.80% | 16.00 | 16.86 | 206036 | 34144.04 | 0.96% |
| 2024-12-26 | 16.54 | 16.33 | -0.16 | -0.97% | 16.30 | 16.65 | 146387 | 24059.67 | 0.69% |
| 2024-12-25 | 16.95 | 16.49 | -0.39 | -2.31% | 16.38 | 16.99 | 162374 | 26850.22 | 0.76% |
| 2024-12-24 | 16.81 | 16.88 | 0.12 | 0.72% | 16.70 | 17.15 | 139882 | 23617.27 | 0.65% |
| 2024-12-23 | 17.17 | 16.76 | -0.44 | -2.56% | 16.70 | 17.34 | 202162 | 34358.88 | 0.95% |
| 2024-12-20 | 17.00 | 17.20 | 0.17 | 1.00% | 16.89 | 17.46 | 184201 | 31663.86 | 0.86% |
| 2024-12-19 | 17.00 | 17.03 | -0.19 | -1.10% | 16.88 | 17.18 | 220451 | 37466.49 | 1.03% |
| 2024-12-18 | 17.48 | 17.22 | -0.20 | -1.15% | 17.10 | 17.58 | 153253 | 26572.41 | 0.72% |
| 2024-12-17 | 17.30 | 17.42 | 0.10 | 0.58% | 17.26 | 17.88 | 206709 | 36319.25 | 0.97% |
| 2024-12-16 | 17.78 | 17.32 | -0.50 | -2.81% | 17.20 | 17.86 | 227690 | 39658.37 | 1.07% |
| 2024-12-13 | 18.28 | 17.82 | -0.49 | -2.68% | 17.81 | 18.28 | 171912 | 30846.29 | 0.80% |
| 2024-12-12 | 18.05 | 18.31 | 0.26 | 1.44% | 17.91 | 18.49 | 191727 | 34910.43 | 0.90% |
| 2024-12-11 | 18.40 | 18.05 | -0.41 | -2.22% | 17.95 | 18.52 | 284266 | 51676.61 | 1.33% |
| 2024-12-10 | 19.22 | 18.46 | -0.17 | -0.91% | 18.30 | 19.32 | 291658 | 54646.79 | 1.37% |
| 2024-12-09 | 19.00 | 18.63 | -0.52 | -2.72% | 18.50 | 19.02 | 179741 | 33668.15 | 0.84% |
| 2024-12-06 | 18.68 | 19.15 | 0.33 | 1.75% | 18.19 | 19.40 | 296098 | 55729.32 | 1.39% |
| 2024-12-05 | 18.53 | 18.82 | 0.09 | 0.48% | 18.53 | 19.02 | 154128 | 28947.13 | 0.72% |
| 2024-12-04 | 18.96 | 18.73 | -0.35 | -1.83% | 18.59 | 19.16 | 213151 | 39975.07 | 1.00% |
| 2024-12-03 | 19.55 | 19.08 | -0.46 | -2.35% | 18.91 | 19.55 | 275060 | 52539.40 | 1.29% |
| 2024-12-02 | 19.70 | 19.54 | -0.39 | -1.96% | 19.06 | 19.90 | 438931 | 85252.84 | 2.05% |
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。
