| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 73.47 | 74.21 | 0.48 | 0.65% | 72.90 | 74.40 | 20514 | 15098.63 | 1.69% |
| 2025-08-21 | 74.42 | 73.73 | -0.67 | -0.90% | 73.37 | 74.85 | 17441 | 12934.74 | 1.44% |
| 2025-08-20 | 74.26 | 74.40 | 0.13 | 0.18% | 73.24 | 74.88 | 20160 | 14933.32 | 1.66% |
| 2025-08-19 | 76.84 | 74.27 | -1.66 | -2.19% | 73.20 | 76.86 | 35844 | 26522.44 | 2.96% |
| 2025-08-18 | 71.97 | 75.93 | 4.35 | 6.08% | 71.71 | 76.37 | 44791 | 33561.79 | 3.70% |
| 2025-08-15 | 71.08 | 71.58 | 0.58 | 0.82% | 70.77 | 71.92 | 23288 | 16646.62 | 1.92% |
| 2025-08-14 | 72.99 | 71.00 | -1.70 | -2.34% | 70.80 | 72.99 | 25053 | 17957.30 | 2.07% |
| 2025-08-13 | 72.10 | 72.70 | 0.64 | 0.89% | 72.01 | 73.67 | 29045 | 21075.84 | 2.40% |
| 2025-08-12 | 76.08 | 72.06 | -4.80 | -6.25% | 71.60 | 77.62 | 45806 | 33597.85 | 3.78% |
| 2025-08-11 | 74.61 | 76.86 | 2.96 | 4.01% | 74.01 | 77.18 | 28753 | 21897.31 | 2.37% |
| 2025-08-08 | 74.00 | 73.90 | -0.49 | -0.66% | 73.67 | 75.00 | 15652 | 11618.41 | 1.29% |
| 2025-08-07 | 76.12 | 74.39 | -2.01 | -2.63% | 73.80 | 76.40 | 20527 | 15330.93 | 1.69% |
| 2025-08-06 | 75.00 | 76.40 | 1.03 | 1.37% | 75.00 | 76.79 | 19038 | 14445.60 | 1.57% |
| 2025-08-05 | 75.86 | 75.37 | -0.49 | -0.65% | 75.05 | 76.48 | 15446 | 11693.86 | 1.27% |
| 2025-08-04 | 73.03 | 75.86 | 2.46 | 3.35% | 73.00 | 77.97 | 37244 | 28306.70 | 3.07% |
| 2025-08-01 | 73.04 | 73.40 | 0.16 | 0.22% | 72.30 | 74.38 | 17859 | 13136.15 | 1.47% |
| 2025-07-31 | 73.00 | 73.24 | 0.00 | 0.00% | 72.86 | 74.18 | 16194 | 11917.58 | 1.34% |
| 2025-07-30 | 74.90 | 73.24 | -1.31 | -1.76% | 72.85 | 75.56 | 23975 | 17724.83 | 1.98% |
| 2025-07-29 | 76.45 | 74.55 | -1.05 | -1.39% | 73.18 | 76.45 | 32076 | 23727.00 | 2.65% |
| 2025-07-28 | 75.67 | 75.60 | 0.00 | 0.00% | 75.00 | 76.57 | 16403 | 12418.19 | 1.35% |
| 2025-07-25 | 76.40 | 75.60 | -0.88 | -1.15% | 75.50 | 76.64 | 13620 | 10338.12 | 1.12% |
| 2025-07-24 | 76.26 | 76.48 | 0.86 | 1.14% | 75.65 | 77.10 | 15095 | 11525.84 | 1.25% |
| 2025-07-23 | 77.97 | 75.62 | -2.11 | -2.71% | 75.23 | 78.20 | 22561 | 17165.35 | 1.86% |
| 2025-07-22 | 78.00 | 77.73 | -0.04 | -0.05% | 77.31 | 80.97 | 23901 | 18926.51 | 1.97% |
| 2025-07-21 | 77.14 | 77.77 | 0.00 | 0.00% | 77.14 | 78.69 | 17053 | 13269.91 | 1.41% |
| 2025-07-18 | 81.80 | 77.77 | -2.76 | -3.43% | 77.50 | 81.80 | 45834 | 36495.67 | 3.78% |
| 2025-07-17 | 77.13 | 80.53 | 3.40 | 4.41% | 76.60 | 80.82 | 28559 | 22652.66 | 2.36% |
| 2025-07-16 | 77.86 | 77.13 | -0.41 | -0.53% | 76.00 | 77.99 | 18554 | 14304.45 | 1.53% |
| 2025-07-15 | 77.66 | 77.54 | 0.06 | 0.08% | 77.10 | 78.60 | 19114 | 14878.88 | 1.58% |
| 2025-07-14 | 77.06 | 77.48 | 0.08 | 0.10% | 76.60 | 78.20 | 21583 | 16718.89 | 1.78% |
| 2025-07-11 | 76.49 | 77.40 | 0.29 | 0.38% | 76.49 | 78.48 | 24388 | 18930.62 | 2.01% |
| 2025-07-10 | 77.00 | 77.11 | -0.79 | -1.01% | 76.47 | 77.42 | 17804 | 13697.76 | 1.47% |
| 2025-07-09 | 78.20 | 77.90 | -1.15 | -1.45% | 76.70 | 79.73 | 32615 | 25409.32 | 2.69% |
| 2025-07-08 | 78.52 | 79.05 | 0.05 | 0.06% | 78.02 | 79.50 | 26599 | 20978.70 | 2.20% |
| 2025-07-07 | 81.11 | 79.00 | -1.60 | -1.99% | 78.40 | 81.18 | 36063 | 28575.44 | 2.98% |
| 2025-07-04 | 81.70 | 80.60 | -1.10 | -1.35% | 80.00 | 82.38 | 27022 | 21822.35 | 2.23% |
| 2025-07-03 | 80.10 | 81.70 | 1.61 | 2.01% | 79.13 | 82.99 | 39712 | 32283.08 | 3.28% |
| 2025-07-02 | 77.51 | 80.09 | 1.85 | 2.36% | 77.51 | 83.70 | 74968 | 60904.20 | 6.19% |
| 2025-07-01 | 77.99 | 78.24 | 0.34 | 0.44% | 75.00 | 78.68 | 55840 | 42982.09 | 4.61% |
| 2025-06-30 | 72.62 | 77.90 | 6.09 | 8.48% | 72.00 | 78.99 | 86030 | 66704.67 | 7.10% |
| 2025-06-27 | 70.39 | 71.81 | 1.93 | 2.76% | 70.11 | 72.16 | 39078 | 27883.04 | 3.23% |
| 2025-06-26 | 67.98 | 69.88 | 1.46 | 2.13% | 67.98 | 71.98 | 48574 | 34279.66 | 4.01% |
| 2025-06-25 | 67.77 | 68.42 | 0.80 | 1.18% | 67.20 | 69.12 | 30296 | 20665.97 | 2.50% |
| 2025-06-24 | 64.88 | 67.62 | 2.33 | 3.57% | 64.53 | 68.50 | 39763 | 26521.04 | 3.28% |
| 2025-06-23 | 63.55 | 65.29 | 1.69 | 2.66% | 63.19 | 65.80 | 28593 | 18444.05 | 2.36% |
| 2025-06-20 | 65.10 | 63.60 | -1.56 | -2.39% | 63.36 | 65.60 | 36214 | 23198.31 | 2.99% |
| 2025-06-19 | 68.50 | 65.16 | -3.69 | -5.36% | 64.81 | 70.18 | 53340 | 35742.75 | 4.40% |
| 2025-06-18 | 68.79 | 68.85 | -0.63 | -0.91% | 68.10 | 69.48 | 36781 | 25270.18 | 3.04% |
| 2025-06-17 | 65.35 | 69.48 | 4.13 | 6.32% | 65.08 | 69.70 | 62809 | 42947.09 | 5.18% |
| 2025-06-16 | 65.00 | 65.35 | -0.50 | -0.76% | 64.50 | 66.50 | 35692 | 23346.29 | 2.95% |
| 2025-06-13 | 66.50 | 65.85 | -1.15 | -1.72% | 64.50 | 67.96 | 69849 | 46116.77 | 5.76% |
| 2025-06-12 | 68.50 | 67.00 | -0.82 | -1.21% | 66.59 | 69.93 | 46350 | 31443.86 | 3.83% |
| 2025-06-11 | 66.79 | 67.82 | 1.10 | 1.65% | 65.15 | 68.10 | 40916 | 27418.46 | 3.38% |
| 2025-06-10 | 63.42 | 66.72 | 3.03 | 4.76% | 63.42 | 69.09 | 66197 | 44532.10 | 5.46% |
| 2025-06-09 | 64.60 | 63.95 | -0.21 | -0.33% | 62.66 | 64.86 | 37875 | 24084.69 | 3.13% |
| 2025-06-06 | 61.31 | 64.16 | 2.86 | 4.67% | 61.31 | 64.60 | 66940 | 42829.20 | 5.52% |
| 2025-06-05 | 60.60 | 61.30 | 0.61 | 1.01% | 60.59 | 62.50 | 35337 | 21730.56 | 2.92% |
| 2025-06-04 | 60.21 | 60.69 | 0.89 | 1.49% | 59.60 | 62.00 | 37359 | 22835.28 | 3.08% |
| 2025-06-03 | 58.89 | 59.80 | 0.55 | 0.93% | 58.58 | 60.07 | 28077 | 16702.03 | 2.32% |
| 2025-05-30 | 59.16 | 59.25 | 0.05 | 0.08% | 58.88 | 60.18 | 36835 | 21897.36 | 3.04% |
| 2025-05-29 | 58.15 | 59.20 | 0.18 | 0.30% | 57.93 | 59.66 | 36213 | 21321.85 | 2.99% |
| 2025-05-28 | 56.50 | 59.02 | 2.31 | 4.07% | 56.31 | 62.00 | 60714 | 35830.09 | 5.01% |
| 2025-05-27 | 55.68 | 56.71 | 1.01 | 1.81% | 54.60 | 57.92 | 31467 | 17725.88 | 2.60% |
| 2025-05-26 | 54.66 | 55.70 | 1.28 | 2.35% | 54.12 | 56.26 | 20248 | 11199.49 | 1.67% |
| 2025-05-23 | 55.07 | 54.42 | -0.53 | -0.96% | 54.42 | 55.80 | 14083 | 7763.35 | 1.16% |
| 2025-05-22 | 55.56 | 54.95 | -0.92 | -1.65% | 54.81 | 56.36 | 13820 | 7669.04 | 1.14% |
| 2025-05-21 | 56.26 | 55.87 | -0.62 | -1.10% | 55.55 | 56.54 | 15791 | 8832.70 | 1.30% |
| 2025-05-20 | 55.33 | 56.49 | 1.15 | 2.08% | 54.67 | 56.63 | 22816 | 12766.56 | 1.88% |
| 2025-05-19 | 55.04 | 55.34 | 0.47 | 0.86% | 54.12 | 55.49 | 15182 | 8324.82 | 1.25% |
| 2025-05-16 | 55.03 | 54.87 | -0.37 | -0.67% | 54.80 | 55.97 | 17566 | 9698.93 | 1.45% |
| 2025-05-15 | 55.85 | 55.24 | -0.71 | -1.27% | 55.05 | 56.45 | 16350 | 9092.07 | 1.35% |
| 2025-05-14 | 56.50 | 55.95 | -0.55 | -0.97% | 55.71 | 57.25 | 21167 | 11863.29 | 1.75% |
| 2025-05-13 | 58.40 | 56.50 | -1.62 | -2.79% | 56.40 | 58.48 | 26374 | 15080.50 | 2.18% |
| 2025-05-12 | 56.92 | 58.12 | -0.29 | -0.50% | 56.30 | 58.80 | 34420 | 19916.30 | 2.84% |
| 2025-05-09 | 59.30 | 58.41 | -0.87 | -1.47% | 58.00 | 59.46 | 17695 | 10339.77 | 1.46% |
| 2025-05-08 | 58.00 | 59.28 | 0.41 | 0.70% | 57.89 | 59.47 | 26697 | 15707.87 | 2.20% |
| 2025-05-07 | 57.30 | 58.87 | 2.50 | 4.43% | 56.40 | 59.92 | 44288 | 25828.92 | 3.66% |
| 2025-05-06 | 55.84 | 56.37 | 0.99 | 1.79% | 55.41 | 56.52 | 22651 | 12710.72 | 1.87% |
| 2025-04-30 | 54.71 | 55.38 | 0.46 | 0.84% | 54.70 | 55.68 | 12243 | 6777.15 | 1.01% |
| 2025-04-29 | 53.60 | 54.92 | 1.33 | 2.48% | 53.36 | 55.28 | 15011 | 8186.20 | 1.24% |
派克新材(605123)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。
