| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 55.09 | 53.59 | -1.43 | -2.60% | 53.54 | 55.80 | 11582 | 6275.24 | 0.96% |
| 2025-04-25 | 54.92 | 55.02 | 0.02 | 0.04% | 54.54 | 55.50 | 8731 | 4805.02 | 0.72% |
| 2025-04-24 | 55.90 | 55.00 | -0.77 | -1.38% | 54.41 | 55.90 | 11695 | 6433.37 | 0.97% |
| 2025-04-23 | 56.19 | 55.77 | -0.23 | -0.41% | 55.60 | 56.28 | 10611 | 5926.32 | 0.88% |
| 2025-04-22 | 55.03 | 56.00 | 0.85 | 1.54% | 54.75 | 57.21 | 16664 | 9337.79 | 1.38% |
| 2025-04-21 | 54.00 | 55.15 | 1.36 | 2.53% | 53.53 | 55.28 | 12051 | 6607.70 | 0.99% |
| 2025-04-18 | 54.16 | 53.79 | -0.64 | -1.18% | 53.50 | 54.49 | 8794 | 4734.67 | 0.73% |
| 2025-04-17 | 53.32 | 54.43 | 0.88 | 1.64% | 53.29 | 55.88 | 20762 | 11398.87 | 1.71% |
| 2025-04-16 | 54.35 | 53.55 | -0.43 | -0.80% | 53.24 | 54.95 | 14032 | 7578.76 | 1.16% |
| 2025-04-15 | 54.88 | 53.98 | -0.80 | -1.46% | 53.62 | 54.88 | 11448 | 6183.55 | 0.94% |
| 2025-04-14 | 55.06 | 54.78 | -0.25 | -0.45% | 54.65 | 55.49 | 15465 | 8507.00 | 1.28% |
| 2025-04-11 | 55.00 | 55.03 | 0.07 | 0.13% | 54.40 | 55.67 | 18272 | 10089.97 | 1.51% |
| 2025-04-10 | 55.50 | 54.96 | 0.45 | 0.83% | 54.23 | 55.80 | 22121 | 12174.75 | 1.83% |
| 2025-04-09 | 51.56 | 54.51 | 2.38 | 4.57% | 50.75 | 55.08 | 30203 | 16086.74 | 2.49% |
| 2025-04-08 | 51.41 | 52.13 | 1.50 | 2.96% | 51.36 | 52.92 | 27294 | 14209.38 | 2.25% |
| 2025-04-07 | 54.20 | 50.63 | -5.63 | -10.01% | 50.63 | 54.50 | 33312 | 17398.09 | 2.75% |
| 2025-04-03 | 56.06 | 56.26 | -0.69 | -1.21% | 55.90 | 57.70 | 14692 | 8316.32 | 1.21% |
| 2025-04-02 | 57.31 | 56.95 | -0.74 | -1.28% | 56.72 | 57.97 | 12651 | 7244.76 | 1.04% |
| 2025-04-01 | 56.88 | 57.69 | 0.85 | 1.50% | 56.88 | 58.30 | 14655 | 8446.21 | 1.21% |
| 2025-03-31 | 57.89 | 56.84 | -1.54 | -2.64% | 56.63 | 58.30 | 18688 | 10706.53 | 1.54% |
| 2025-03-28 | 58.00 | 58.38 | 0.30 | 0.52% | 57.65 | 58.91 | 14202 | 8287.54 | 1.17% |
| 2025-03-27 | 58.50 | 58.08 | -0.65 | -1.11% | 56.80 | 58.95 | 22554 | 13070.50 | 1.86% |
| 2025-03-26 | 59.82 | 58.73 | -1.33 | -2.21% | 58.51 | 60.10 | 27967 | 16555.69 | 2.31% |
| 2025-03-25 | 58.92 | 60.06 | 1.02 | 1.73% | 58.73 | 60.80 | 36406 | 21864.52 | 3.00% |
| 2025-03-24 | 61.48 | 59.04 | -2.75 | -4.45% | 57.97 | 61.57 | 49860 | 29593.08 | 4.11% |
| 2025-03-21 | 60.33 | 61.79 | 1.04 | 1.71% | 60.00 | 64.97 | 66228 | 41678.57 | 5.47% |
| 2025-03-20 | 58.55 | 60.75 | 2.37 | 4.06% | 58.08 | 61.53 | 38578 | 23284.35 | 3.18% |
| 2025-03-19 | 58.95 | 58.38 | -0.92 | -1.55% | 58.10 | 59.34 | 22653 | 13300.94 | 1.87% |
| 2025-03-18 | 59.00 | 59.30 | 0.20 | 0.34% | 58.36 | 60.95 | 36112 | 21590.86 | 2.98% |
| 2025-03-17 | 59.82 | 59.10 | 0.30 | 0.51% | 58.34 | 60.09 | 39478 | 23336.65 | 3.26% |
| 2025-03-14 | 56.67 | 58.80 | 2.67 | 4.76% | 55.58 | 59.68 | 51383 | 29544.33 | 4.24% |
| 2025-03-13 | 56.73 | 56.13 | -0.34 | -0.60% | 55.21 | 56.88 | 25042 | 13967.42 | 2.07% |
| 2025-03-12 | 55.55 | 56.47 | 0.98 | 1.77% | 55.55 | 56.97 | 28835 | 16258.37 | 2.38% |
| 2025-03-11 | 54.00 | 55.49 | 1.06 | 1.95% | 53.60 | 55.70 | 26613 | 14660.00 | 2.20% |
| 2025-03-10 | 53.63 | 54.43 | 0.82 | 1.53% | 53.59 | 55.50 | 23830 | 12983.15 | 1.97% |
| 2025-03-07 | 52.46 | 53.61 | 0.91 | 1.73% | 52.31 | 55.05 | 30640 | 16480.12 | 2.53% |
| 2025-03-06 | 52.90 | 52.70 | 0.33 | 0.63% | 52.05 | 52.99 | 15347 | 8070.46 | 1.27% |
| 2025-03-05 | 52.20 | 52.37 | 0.18 | 0.34% | 51.80 | 52.70 | 13756 | 7196.76 | 1.14% |
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。
