| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 50.71 | 52.19 | 1.56 | 3.08% | 50.71 | 52.72 | 20576 | 10690.42 | 1.70% |
| 2025-03-03 | 50.30 | 50.63 | 0.29 | 0.58% | 50.15 | 51.26 | 10819 | 5509.06 | 0.89% |
| 2025-02-28 | 51.12 | 50.34 | -1.05 | -2.04% | 50.05 | 51.58 | 12787 | 6483.19 | 1.06% |
| 2025-02-27 | 52.05 | 51.39 | -0.63 | -1.21% | 50.60 | 52.05 | 16473 | 8446.18 | 1.36% |
| 2025-02-26 | 51.59 | 52.02 | 0.57 | 1.11% | 51.20 | 52.35 | 14821 | 7708.75 | 1.22% |
| 2025-02-25 | 51.58 | 51.45 | -0.60 | -1.15% | 51.27 | 52.00 | 10095 | 5214.01 | 0.83% |
| 2025-02-24 | 52.39 | 52.05 | -0.34 | -0.65% | 51.70 | 52.53 | 12889 | 6716.05 | 1.06% |
| 2025-02-21 | 52.05 | 52.39 | 0.17 | 0.33% | 51.56 | 52.50 | 16459 | 8572.78 | 1.36% |
| 2025-02-20 | 51.72 | 52.22 | 0.33 | 0.64% | 51.54 | 52.56 | 19036 | 9923.77 | 1.57% |
| 2025-02-19 | 51.42 | 51.89 | 0.33 | 0.64% | 51.38 | 52.30 | 12074 | 6256.17 | 1.00% |
| 2025-02-18 | 52.62 | 51.56 | -0.79 | -1.51% | 51.08 | 52.66 | 12522 | 6511.58 | 1.03% |
| 2025-02-17 | 52.89 | 52.35 | -0.55 | -1.04% | 52.10 | 53.17 | 14498 | 7609.86 | 1.20% |
| 2025-02-14 | 53.02 | 52.90 | -0.12 | -0.23% | 52.61 | 53.59 | 11631 | 6161.45 | 0.96% |
| 2025-02-13 | 54.15 | 53.02 | -1.07 | -1.98% | 52.96 | 54.40 | 14111 | 7523.25 | 1.16% |
| 2025-02-12 | 54.50 | 54.09 | -0.53 | -0.97% | 53.80 | 54.82 | 12769 | 6924.54 | 1.05% |
| 2025-02-11 | 52.83 | 54.62 | 1.90 | 3.60% | 52.02 | 55.54 | 33406 | 18116.89 | 2.76% |
| 2025-02-10 | 51.83 | 52.72 | 0.90 | 1.74% | 51.66 | 53.38 | 20431 | 10744.86 | 1.69% |
| 2025-02-07 | 51.91 | 51.82 | -0.07 | -0.13% | 51.41 | 52.51 | 19184 | 9980.23 | 1.58% |
| 2025-02-06 | 50.74 | 51.89 | 1.08 | 2.13% | 50.32 | 51.94 | 10487 | 5376.41 | 0.87% |
| 2025-02-05 | 51.39 | 50.81 | 0.00 | 0.00% | 50.71 | 51.67 | 7486 | 3831.24 | 0.62% |
| 2025-01-27 | 51.49 | 50.81 | -0.69 | -1.34% | 50.72 | 52.00 | 8057 | 4127.48 | 0.66% |
| 2025-01-24 | 50.89 | 51.50 | 0.68 | 1.34% | 50.66 | 51.60 | 8615 | 4420.83 | 0.71% |
| 2025-01-23 | 51.20 | 50.82 | 0.01 | 0.02% | 50.82 | 52.06 | 10409 | 5362.42 | 0.86% |
| 2025-01-22 | 51.01 | 50.81 | -0.57 | -1.11% | 50.55 | 51.34 | 7925 | 4034.06 | 0.65% |
| 2025-01-21 | 51.56 | 51.38 | 0.03 | 0.06% | 50.79 | 51.91 | 7853 | 4025.99 | 0.65% |
| 2025-01-20 | 50.76 | 51.35 | 0.69 | 1.36% | 50.76 | 52.03 | 9614 | 4955.19 | 0.79% |
| 2025-01-17 | 50.17 | 50.66 | 0.48 | 0.96% | 49.90 | 51.12 | 7546 | 3811.05 | 0.62% |
| 2025-01-16 | 50.50 | 50.18 | 0.01 | 0.02% | 49.90 | 51.15 | 8249 | 4159.19 | 0.68% |
| 2025-01-15 | 50.90 | 50.17 | -0.73 | -1.43% | 50.03 | 50.95 | 7650 | 3843.89 | 0.63% |
| 2025-01-14 | 49.70 | 50.90 | 1.43 | 2.89% | 49.15 | 51.14 | 11806 | 5956.27 | 0.97% |
| 2025-01-13 | 49.62 | 49.47 | -0.43 | -0.86% | 48.87 | 50.30 | 10437 | 5178.10 | 0.86% |
| 2025-01-10 | 52.45 | 49.90 | -2.91 | -5.51% | 49.75 | 54.53 | 22298 | 11562.94 | 1.84% |
| 2025-01-09 | 50.78 | 52.81 | 1.78 | 3.49% | 50.72 | 53.10 | 19548 | 10136.76 | 1.61% |
| 2025-01-08 | 51.84 | 51.03 | -0.48 | -0.93% | 49.86 | 51.84 | 10079 | 5120.26 | 0.83% |
| 2025-01-07 | 51.66 | 51.51 | -0.16 | -0.31% | 50.56 | 51.85 | 10452 | 5357.16 | 0.86% |
| 2025-01-06 | 51.69 | 51.67 | -0.24 | -0.46% | 51.15 | 52.49 | 9429 | 4879.29 | 0.78% |
| 2025-01-03 | 51.52 | 51.91 | 0.50 | 0.97% | 51.15 | 52.26 | 11560 | 5978.11 | 0.95% |
| 2025-01-02 | 53.57 | 51.41 | -2.35 | -4.37% | 50.97 | 53.65 | 11958 | 6269.17 | 0.99% |
| 2024-12-31 | 55.35 | 53.76 | -1.55 | -2.80% | 53.76 | 55.46 | 8136 | 4426.65 | 0.67% |
| 2024-12-30 | 56.05 | 55.31 | -0.73 | -1.30% | 55.12 | 56.40 | 8050 | 4487.94 | 0.66% |
| 2024-12-27 | 56.00 | 56.04 | 0.52 | 0.94% | 55.59 | 56.76 | 12221 | 6876.78 | 1.01% |
| 2024-12-26 | 55.10 | 55.52 | 0.42 | 0.76% | 55.10 | 56.10 | 7876 | 4391.32 | 0.65% |
| 2024-12-25 | 56.00 | 55.10 | -0.85 | -1.52% | 54.82 | 56.00 | 8532 | 4715.48 | 0.70% |
| 2024-12-24 | 57.13 | 55.95 | -0.93 | -1.64% | 55.55 | 57.55 | 15305 | 8635.80 | 1.26% |
| 2024-12-23 | 57.21 | 56.88 | -0.62 | -1.08% | 55.38 | 58.67 | 21824 | 12391.56 | 1.80% |
| 2024-12-20 | 57.50 | 57.50 | -0.06 | -0.10% | 56.66 | 58.41 | 22172 | 12773.80 | 1.83% |
| 2024-12-19 | 56.00 | 57.56 | 1.01 | 1.79% | 55.70 | 57.63 | 15837 | 8968.61 | 1.31% |
| 2024-12-18 | 55.44 | 56.55 | 1.28 | 2.32% | 55.09 | 56.98 | 12515 | 7005.49 | 1.03% |
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。
