| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 73.55 | 75.07 | 2.32 | 3.19% | 72.90 | 75.75 | 35929 | 26792.71 | 2.97% |
| 2025-10-24 | 70.37 | 72.75 | 2.78 | 3.97% | 70.28 | 73.40 | 29926 | 21692.22 | 2.47% |
| 2025-10-23 | 69.83 | 69.97 | -0.09 | -0.13% | 67.88 | 70.08 | 18035 | 12429.83 | 1.49% |
| 2025-10-22 | 70.33 | 70.06 | -0.56 | -0.79% | 69.83 | 71.15 | 12164 | 8543.63 | 1.00% |
| 2025-10-21 | 70.34 | 70.62 | 0.28 | 0.40% | 70.13 | 72.00 | 17292 | 12230.36 | 1.43% |
| 2025-10-20 | 68.34 | 70.84 | 3.04 | 4.48% | 68.34 | 72.74 | 45631 | 32628.79 | 3.77% |
| 2025-10-17 | 71.54 | 67.80 | -3.96 | -5.52% | 67.60 | 72.30 | 36466 | 25198.63 | 3.01% |
| 2025-10-16 | 74.10 | 71.76 | -2.50 | -3.37% | 71.50 | 74.65 | 26470 | 19242.99 | 2.18% |
| 2025-10-15 | 74.99 | 74.26 | 0.21 | 0.28% | 72.67 | 75.60 | 24555 | 18150.79 | 2.03% |
| 2025-10-14 | 76.50 | 74.05 | -1.63 | -2.15% | 73.60 | 77.17 | 30001 | 22523.30 | 2.48% |
| 2025-10-13 | 72.52 | 75.68 | 0.39 | 0.52% | 72.52 | 76.00 | 34481 | 25614.55 | 2.85% |
| 2025-10-10 | 77.77 | 75.29 | -1.66 | -2.16% | 75.09 | 78.48 | 35265 | 26952.43 | 2.91% |
| 2025-10-09 | 74.00 | 76.95 | 3.85 | 5.27% | 73.15 | 77.55 | 54370 | 41420.23 | 4.49% |
| 2025-09-30 | 71.51 | 73.10 | 1.57 | 2.19% | 71.19 | 73.77 | 28931 | 21133.18 | 2.39% |
| 2025-09-29 | 72.30 | 71.53 | -0.77 | -1.07% | 70.51 | 72.30 | 22398 | 15961.25 | 1.85% |
| 2025-09-26 | 69.60 | 72.30 | 2.83 | 4.07% | 69.13 | 73.78 | 52732 | 37889.69 | 4.35% |
| 2025-09-25 | 70.98 | 69.47 | -1.45 | -2.04% | 69.36 | 71.08 | 21627 | 15106.31 | 1.78% |
| 2025-09-24 | 69.40 | 70.92 | 1.36 | 1.96% | 68.66 | 71.14 | 20868 | 14642.94 | 1.72% |
| 2025-09-23 | 70.16 | 69.56 | -0.83 | -1.18% | 68.62 | 71.32 | 24304 | 16921.79 | 2.01% |
| 2025-09-22 | 71.45 | 70.39 | -0.85 | -1.19% | 69.18 | 71.45 | 22144 | 15453.86 | 1.83% |
| 2025-09-19 | 70.50 | 71.24 | 0.24 | 0.34% | 70.48 | 72.47 | 19733 | 14071.51 | 1.63% |
| 2025-09-18 | 72.50 | 71.00 | -1.59 | -2.19% | 70.34 | 73.66 | 32566 | 23520.45 | 2.69% |
| 2025-09-17 | 72.50 | 72.59 | 0.09 | 0.12% | 71.66 | 72.60 | 16584 | 11955.97 | 1.37% |
| 2025-09-16 | 71.74 | 72.50 | 0.78 | 1.09% | 70.95 | 72.86 | 19592 | 14055.19 | 1.62% |
| 2025-09-15 | 72.22 | 71.72 | -0.72 | -0.99% | 71.22 | 72.49 | 22544 | 16175.88 | 1.86% |
| 2025-09-12 | 74.45 | 72.44 | -1.65 | -2.23% | 72.15 | 74.45 | 27686 | 20153.29 | 2.28% |
| 2025-09-11 | 73.08 | 74.09 | 0.54 | 0.73% | 71.38 | 74.40 | 39851 | 29003.18 | 3.29% |
| 2025-09-10 | 74.00 | 73.55 | 0.67 | 0.92% | 72.50 | 76.66 | 51463 | 38473.95 | 4.25% |
| 2025-09-09 | 71.38 | 72.88 | 2.23 | 3.16% | 70.88 | 74.50 | 39324 | 28797.79 | 3.25% |
| 2025-09-08 | 70.43 | 70.65 | 0.22 | 0.31% | 69.09 | 70.68 | 27893 | 19437.93 | 2.30% |
| 2025-09-05 | 70.07 | 70.43 | 1.12 | 1.62% | 69.01 | 70.50 | 19033 | 13319.99 | 1.57% |
| 2025-09-04 | 71.30 | 69.31 | -1.99 | -2.79% | 68.78 | 72.30 | 35597 | 24929.62 | 2.94% |
| 2025-09-03 | 75.84 | 71.30 | -4.53 | -5.97% | 71.08 | 76.18 | 45604 | 33158.57 | 3.76% |
| 2025-09-02 | 76.88 | 75.83 | -1.05 | -1.37% | 74.60 | 77.06 | 41889 | 31615.24 | 3.46% |
| 2025-09-01 | 74.93 | 76.88 | 1.69 | 2.25% | 74.50 | 77.66 | 49530 | 37837.39 | 4.09% |
| 2025-08-29 | 72.60 | 75.19 | 2.59 | 3.57% | 72.25 | 76.76 | 52793 | 39354.36 | 4.36% |
| 2025-08-28 | 71.01 | 72.60 | 1.89 | 2.67% | 70.66 | 73.59 | 36452 | 26289.64 | 3.01% |
| 2025-08-27 | 73.42 | 70.71 | -2.47 | -3.38% | 70.60 | 73.58 | 32382 | 23449.97 | 2.67% |
| 2025-08-26 | 75.21 | 73.18 | -2.03 | -2.70% | 72.97 | 75.21 | 33786 | 24892.51 | 2.79% |
| 2025-08-25 | 74.27 | 75.21 | 1.00 | 1.35% | 73.41 | 75.44 | 34365 | 25545.96 | 2.84% |
| 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% |
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。
