| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 79.26 | 87.15 | 7.92 | 10.00% | 79.26 | 87.15 | 121876 | 102712.71 | 10.06% |
| 2025-12-11 | 80.07 | 79.23 | 0.43 | 0.55% | 78.18 | 80.48 | 63797 | 50797.76 | 5.27% |
| 2025-12-10 | 75.55 | 78.80 | 3.03 | 4.00% | 75.54 | 79.48 | 73674 | 57663.53 | 6.08% |
| 2025-12-09 | 74.71 | 75.77 | 0.52 | 0.69% | 74.71 | 77.77 | 59438 | 45155.38 | 4.91% |
| 2025-12-08 | 76.00 | 75.25 | 2.95 | 4.08% | 74.99 | 77.48 | 80295 | 60874.22 | 6.63% |
| 2025-12-05 | 68.96 | 72.30 | 3.00 | 4.33% | 68.96 | 72.86 | 60397 | 43276.88 | 4.98% |
| 2025-12-04 | 68.31 | 69.30 | 0.53 | 0.77% | 68.22 | 70.12 | 29330 | 20348.47 | 2.42% |
| 2025-12-03 | 70.60 | 68.77 | -2.23 | -3.14% | 67.00 | 71.58 | 42361 | 29393.41 | 3.50% |
| 2025-12-02 | 69.00 | 71.00 | 2.03 | 2.94% | 68.95 | 72.48 | 42204 | 29737.40 | 3.48% |
| 2025-12-01 | 68.88 | 68.97 | -0.07 | -0.10% | 68.42 | 69.69 | 21970 | 15150.12 | 1.81% |
| 2025-11-28 | 68.47 | 69.04 | 0.57 | 0.83% | 67.90 | 69.16 | 18087 | 12420.61 | 1.49% |
| 2025-11-27 | 67.95 | 68.47 | 0.58 | 0.85% | 67.63 | 69.16 | 21153 | 14481.88 | 1.75% |
| 2025-11-26 | 69.30 | 67.89 | -0.46 | -0.67% | 67.44 | 69.30 | 20249 | 13769.07 | 1.67% |
| 2025-11-25 | 69.15 | 68.35 | -0.45 | -0.65% | 68.01 | 69.37 | 25494 | 17486.26 | 2.10% |
| 2025-11-24 | 66.64 | 68.80 | 2.54 | 3.83% | 66.27 | 68.92 | 31504 | 21361.27 | 2.60% |
| 2025-11-21 | 67.80 | 66.26 | -2.45 | -3.57% | 66.02 | 68.33 | 36673 | 24457.94 | 3.03% |
| 2025-11-20 | 69.50 | 68.71 | -0.20 | -0.29% | 68.38 | 69.50 | 20264 | 13950.09 | 1.67% |
| 2025-11-19 | 69.96 | 68.91 | -0.88 | -1.26% | 68.62 | 69.99 | 20337 | 14026.42 | 1.68% |
| 2025-11-18 | 70.85 | 69.79 | -1.29 | -1.81% | 69.00 | 70.85 | 23492 | 16367.68 | 1.94% |
| 2025-11-17 | 71.66 | 71.08 | -0.58 | -0.81% | 70.85 | 72.15 | 18820 | 13422.61 | 1.55% |
| 2025-11-14 | 73.01 | 71.66 | -1.67 | -2.28% | 71.63 | 73.50 | 19947 | 14463.52 | 1.65% |
| 2025-11-13 | 71.80 | 73.33 | 1.54 | 2.15% | 71.76 | 73.66 | 25740 | 18792.02 | 2.12% |
| 2025-11-12 | 73.88 | 71.79 | -2.26 | -3.05% | 70.80 | 74.40 | 36533 | 26332.54 | 3.01% |
| 2025-11-11 | 75.80 | 74.05 | -2.01 | -2.64% | 73.81 | 77.19 | 30734 | 22967.20 | 2.54% |
| 2025-11-10 | 74.64 | 76.06 | 2.24 | 3.03% | 74.35 | 76.80 | 60014 | 45386.43 | 4.95% |
| 2025-11-07 | 76.00 | 73.82 | -1.61 | -2.13% | 73.60 | 76.69 | 77924 | 58044.41 | 6.43% |
| 2025-11-06 | 71.00 | 75.43 | 6.86 | 10.00% | 71.00 | 75.43 | 108550 | 81104.79 | 8.96% |
| 2025-11-05 | 67.20 | 68.57 | 1.05 | 1.56% | 66.50 | 69.60 | 30103 | 20459.79 | 2.48% |
| 2025-11-04 | 69.08 | 67.52 | -1.70 | -2.46% | 67.14 | 69.48 | 25208 | 17172.04 | 2.08% |
| 2025-11-03 | 70.40 | 69.22 | -0.65 | -0.93% | 67.61 | 70.40 | 33226 | 22801.64 | 2.74% |
| 2025-10-31 | 70.76 | 69.87 | -0.79 | -1.12% | 69.80 | 71.40 | 26440 | 18615.06 | 2.18% |
| 2025-10-30 | 73.12 | 70.66 | -4.26 | -5.69% | 70.02 | 74.20 | 53816 | 38375.16 | 4.44% |
| 2025-10-29 | 74.92 | 74.92 | -0.09 | -0.12% | 74.63 | 76.46 | 26726 | 20202.73 | 2.21% |
| 2025-10-28 | 75.10 | 75.01 | -0.06 | -0.08% | 74.19 | 75.80 | 26076 | 19581.80 | 2.15% |
| 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% |
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。
