| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 17.08 | 17.24 | 0.11 | 0.64% | 16.92 | 17.27 | 115587 | 19779.00 | 0.54% |
| 2025-05-15 | 17.68 | 17.13 | -0.57 | -3.22% | 17.12 | 17.69 | 130060 | 22471.65 | 0.61% |
| 2025-05-14 | 17.68 | 17.70 | 0.02 | 0.11% | 17.38 | 17.86 | 137578 | 24188.10 | 0.64% |
| 2025-05-13 | 17.94 | 17.68 | -0.11 | -0.62% | 17.61 | 17.97 | 141525 | 25120.67 | 0.66% |
| 2025-05-12 | 17.42 | 17.79 | 0.55 | 3.19% | 17.42 | 17.79 | 172463 | 30473.97 | 0.81% |
| 2025-05-09 | 17.67 | 17.24 | -0.40 | -2.27% | 17.10 | 17.69 | 134943 | 23321.16 | 0.63% |
| 2025-05-08 | 17.18 | 17.64 | 0.37 | 2.14% | 17.12 | 17.67 | 147331 | 25772.85 | 0.69% |
| 2025-05-07 | 17.31 | 17.27 | 0.21 | 1.23% | 17.08 | 17.38 | 146265 | 25247.06 | 0.68% |
| 2025-05-06 | 16.91 | 17.06 | 0.25 | 1.49% | 16.91 | 17.22 | 157466 | 26882.46 | 0.74% |
| 2025-04-30 | 17.05 | 16.81 | -0.21 | -1.23% | 16.71 | 17.12 | 148317 | 24948.96 | 0.69% |
| 2025-04-29 | 16.91 | 17.02 | 0.15 | 0.89% | 16.91 | 17.12 | 108266 | 18445.53 | 0.51% |
| 2025-04-28 | 17.44 | 16.87 | -0.60 | -3.43% | 16.80 | 17.44 | 195684 | 33262.93 | 0.92% |
| 2025-04-25 | 17.69 | 17.47 | -0.10 | -0.57% | 17.41 | 17.74 | 98691 | 17328.63 | 0.46% |
| 2025-04-24 | 17.61 | 17.57 | -0.07 | -0.40% | 17.49 | 18.00 | 118762 | 21043.43 | 0.56% |
| 2025-04-23 | 17.30 | 17.64 | 0.38 | 2.20% | 17.30 | 17.72 | 156443 | 27439.89 | 0.73% |
| 2025-04-22 | 18.24 | 17.26 | -0.99 | -5.42% | 17.18 | 18.26 | 279012 | 49102.36 | 1.31% |
| 2025-04-21 | 17.61 | 18.25 | 0.65 | 3.69% | 17.60 | 18.30 | 200200 | 36289.35 | 0.94% |
| 2025-04-18 | 17.17 | 17.60 | 0.22 | 1.27% | 17.17 | 17.81 | 155904 | 27425.06 | 0.73% |
| 2025-04-17 | 17.31 | 17.38 | -0.17 | -0.97% | 17.16 | 17.54 | 116812 | 20242.98 | 0.55% |
| 2025-04-16 | 17.21 | 17.55 | 0.26 | 1.50% | 16.90 | 17.55 | 195306 | 33594.33 | 0.91% |
| 2025-04-15 | 16.85 | 17.29 | 0.47 | 2.79% | 16.84 | 17.58 | 237725 | 41176.51 | 1.11% |
| 2025-04-14 | 16.66 | 16.82 | 0.34 | 2.06% | 16.53 | 16.95 | 143451 | 24087.01 | 0.67% |
| 2025-04-11 | 16.35 | 16.48 | 0.10 | 0.61% | 16.18 | 16.63 | 150823 | 24804.92 | 0.71% |
| 2025-04-10 | 16.88 | 16.38 | 0.18 | 1.11% | 16.24 | 16.94 | 215209 | 35422.61 | 1.01% |
| 2025-04-09 | 15.20 | 16.20 | 0.35 | 2.21% | 15.00 | 16.26 | 275466 | 43360.61 | 1.29% |
| 2025-04-08 | 16.15 | 15.85 | -0.22 | -1.37% | 15.16 | 16.20 | 341428 | 52889.90 | 1.60% |
| 2025-04-07 | 16.70 | 16.07 | -1.79 | -10.02% | 16.07 | 16.70 | 129726 | 21134.69 | 0.61% |
| 2025-04-03 | 18.18 | 17.86 | -0.61 | -3.30% | 17.69 | 18.32 | 209135 | 37536.89 | 0.98% |
| 2025-04-02 | 18.00 | 18.47 | 0.45 | 2.50% | 17.82 | 18.60 | 212523 | 38862.86 | 0.99% |
| 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% |
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。
