| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 116.64 | 125.31 | 11.39 | 10.00% | 114.53 | 125.31 | 115062 | 139912.61 | 9.50% |
| 2026-02-02 | 112.00 | 113.92 | 4.86 | 4.46% | 112.00 | 119.97 | 107222 | 125798.68 | 8.85% |
| 2026-01-30 | 113.01 | 109.06 | -5.24 | -4.58% | 107.00 | 115.00 | 56474 | 62060.80 | 4.66% |
| 2026-01-29 | 116.00 | 114.30 | -3.52 | -2.99% | 114.00 | 120.97 | 68830 | 80533.33 | 5.68% |
| 2026-01-28 | 116.58 | 117.82 | 0.53 | 0.45% | 115.00 | 119.97 | 68239 | 80060.71 | 5.63% |
| 2026-01-27 | 110.15 | 117.29 | 4.31 | 3.81% | 110.00 | 119.87 | 86332 | 100532.88 | 7.12% |
| 2026-01-26 | 116.00 | 112.98 | -3.62 | -3.10% | 111.68 | 119.96 | 85001 | 97867.94 | 7.01% |
| 2026-01-23 | 112.18 | 116.60 | 6.39 | 5.80% | 109.70 | 117.88 | 101048 | 115931.37 | 8.34% |
| 2026-01-22 | 105.01 | 110.21 | 4.74 | 4.49% | 105.01 | 111.88 | 76337 | 83579.05 | 6.30% |
| 2026-01-21 | 106.89 | 105.47 | -3.83 | -3.50% | 105.14 | 109.50 | 65726 | 70195.55 | 5.42% |
| 2026-01-20 | 117.50 | 109.30 | -7.04 | -6.05% | 105.18 | 118.45 | 89990 | 100627.52 | 7.43% |
| 2026-01-19 | 110.70 | 116.34 | 7.25 | 6.65% | 109.36 | 118.57 | 93081 | 106631.36 | 7.68% |
| 2026-01-16 | 108.90 | 109.09 | 1.78 | 1.66% | 105.51 | 111.00 | 70536 | 76477.31 | 5.82% |
| 2026-01-15 | 107.40 | 107.31 | -2.15 | -1.96% | 105.76 | 110.77 | 70425 | 75966.67 | 5.81% |
| 2026-01-14 | 110.01 | 109.46 | -4.30 | -3.78% | 107.30 | 115.11 | 109890 | 121909.23 | 9.07% |
| 2026-01-13 | 122.00 | 113.76 | -12.64 | -10.00% | 113.76 | 122.50 | 99525 | 114516.15 | 8.21% |
| 2026-01-12 | 124.18 | 126.40 | 6.70 | 5.60% | 115.88 | 130.91 | 153090 | 188587.61 | 12.63% |
| 2026-01-09 | 118.00 | 119.70 | 5.96 | 5.24% | 114.01 | 124.96 | 154941 | 184210.17 | 12.79% |
| 2026-01-08 | 102.80 | 113.74 | 10.34 | 10.00% | 102.00 | 113.74 | 134518 | 148519.86 | 11.10% |
| 2026-01-07 | 101.31 | 103.40 | -0.25 | -0.24% | 98.58 | 105.54 | 91678 | 93207.52 | 7.57% |
| 2026-01-06 | 100.50 | 103.65 | 0.84 | 0.82% | 98.99 | 103.69 | 97053 | 98109.15 | 8.01% |
| 2026-01-05 | 105.62 | 102.81 | -1.09 | -1.05% | 101.12 | 108.18 | 100596 | 104729.05 | 8.30% |
| 2025-12-31 | 102.40 | 103.90 | 1.90 | 1.86% | 101.18 | 106.27 | 95506 | 98879.63 | 7.88% |
| 2025-12-30 | 107.03 | 102.00 | -8.55 | -7.73% | 101.12 | 108.90 | 128393 | 133838.67 | 10.60% |
| 2025-12-29 | 100.49 | 110.55 | 10.05 | 10.00% | 99.18 | 110.55 | 130203 | 137782.58 | 10.75% |
| 2025-12-26 | 100.00 | 100.50 | 2.60 | 2.66% | 98.44 | 105.50 | 144283 | 145600.03 | 11.91% |
| 2025-12-25 | 89.96 | 97.90 | 8.90 | 10.00% | 89.95 | 97.90 | 65422 | 62995.79 | 5.40% |
| 2025-12-24 | 82.83 | 89.00 | 5.47 | 6.55% | 82.31 | 89.53 | 97411 | 84806.95 | 8.04% |
| 2025-12-23 | 85.61 | 83.53 | -2.08 | -2.43% | 83.07 | 87.85 | 80295 | 68240.20 | 6.63% |
| 2025-12-22 | 86.83 | 85.61 | -0.49 | -0.57% | 85.06 | 88.38 | 71684 | 62161.90 | 5.92% |
| 2025-12-19 | 85.87 | 86.10 | 1.83 | 2.17% | 85.00 | 89.58 | 74468 | 64587.50 | 6.15% |
| 2025-12-18 | 83.58 | 84.27 | -0.17 | -0.20% | 83.58 | 87.18 | 78852 | 67468.77 | 6.51% |
| 2025-12-17 | 85.40 | 84.44 | -2.64 | -3.03% | 83.07 | 86.77 | 82814 | 69763.34 | 6.83% |
| 2025-12-16 | 90.36 | 87.08 | -5.75 | -6.19% | 85.02 | 90.38 | 100443 | 87590.59 | 8.29% |
| 2025-12-15 | 87.32 | 92.83 | 5.68 | 6.52% | 86.35 | 93.70 | 143434 | 130032.69 | 11.84% |
| 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% |
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。
