| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 42.74 | 41.88 | -0.69 | -1.62% | 41.60 | 43.10 | 32043 | 13538.00 | 1.31% | 0.00 |
| 2025-06-19 | 44.10 | 42.57 | -1.65 | -3.73% | 42.19 | 45.10 | 52847 | 22826.20 | 2.15% | 0.00 |
| 2025-06-18 | 43.74 | 44.22 | 0.43 | 0.98% | 43.49 | 45.25 | 46730 | 20775.77 | 1.90% | 0.00 |
| 2025-06-17 | 44.09 | 43.79 | -0.15 | -0.34% | 43.55 | 44.37 | 20551 | 9038.43 | 0.84% | 0.00 |
| 2025-06-16 | 42.89 | 43.94 | 0.94 | 2.19% | 42.46 | 44.22 | 36217 | 15828.25 | 1.48% | 0.00 |
| 2025-06-13 | 43.40 | 43.00 | -0.45 | -1.04% | 42.43 | 43.70 | 39262 | 16838.33 | 1.60% | 0.00 |
| 2025-06-12 | 43.74 | 43.45 | -0.25 | -0.57% | 43.10 | 44.40 | 27439 | 11983.02 | 1.12% | 0.00 |
| 2025-06-11 | 45.20 | 43.70 | -1.49 | -3.30% | 43.58 | 45.65 | 48783 | 21563.84 | 1.99% | 0.00 |
| 2025-06-10 | 45.33 | 45.19 | -0.06 | -0.13% | 44.90 | 46.20 | 42916 | 19541.50 | 1.75% | 0.00 |
| 2025-06-09 | 44.85 | 45.25 | 0.61 | 1.37% | 44.64 | 46.76 | 65403 | 30056.76 | 2.67% | 0.00 |
| 2025-06-06 | 43.28 | 44.64 | 1.30 | 3.00% | 42.90 | 45.04 | 48957 | 21743.85 | 2.00% | 0.00 |
| 2025-06-05 | 43.15 | 43.34 | 0.28 | 0.65% | 42.44 | 43.56 | 25122 | 10798.96 | 1.02% | 0.00 |
| 2025-06-04 | 42.21 | 43.50 | 1.40 | 3.33% | 42.18 | 44.19 | 37661 | 16368.01 | 1.53% | 0.00 |
| 2025-06-03 | 42.89 | 42.10 | -0.74 | -1.73% | 41.98 | 43.46 | 27544 | 11674.32 | 1.12% | 0.00 |
| 2025-05-30 | 43.00 | 42.84 | -0.28 | -0.65% | 42.51 | 43.50 | 22587 | 9706.22 | 0.92% | 0.00 |
| 2025-05-29 | 42.84 | 43.12 | 0.32 | 0.75% | 42.64 | 43.26 | 19814 | 8519.87 | 0.81% | 0.00 |
| 2025-05-28 | 42.90 | 42.80 | 0.27 | 0.63% | 42.35 | 43.58 | 29791 | 12814.32 | 1.21% | 0.00 |
| 2025-05-27 | 42.14 | 42.53 | 0.20 | 0.47% | 41.51 | 43.34 | 33422 | 14188.53 | 1.36% | 0.00 |
| 2025-05-26 | 42.42 | 42.33 | -0.22 | -0.52% | 42.06 | 43.20 | 23146 | 9826.19 | 0.94% | 0.00 |
| 2025-05-23 | 42.38 | 42.55 | 0.17 | 0.40% | 42.02 | 44.38 | 56640 | 24544.01 | 2.31% | 0.00 |
| 2025-05-22 | 43.26 | 42.38 | -0.80 | -1.85% | 42.34 | 43.83 | 42807 | 18381.33 | 1.74% | 0.00 |
| 2025-05-21 | 44.51 | 43.18 | -1.42 | -3.18% | 43.14 | 44.80 | 46914 | 20565.27 | 1.91% | 0.00 |
| 2025-05-20 | 45.18 | 44.60 | -0.75 | -1.65% | 44.40 | 45.34 | 45835 | 20550.54 | 1.87% | 0.00 |
| 2025-05-19 | 44.16 | 45.35 | 0.96 | 2.16% | 43.40 | 45.66 | 55892 | 25097.52 | 2.28% | 0.00 |
| 2025-05-16 | 44.40 | 44.39 | -0.01 | -0.02% | 44.22 | 45.45 | 43816 | 19569.84 | 1.79% | 0.00 |
| 2025-05-15 | 42.90 | 44.40 | 1.48 | 3.45% | 42.45 | 45.76 | 85314 | 38036.59 | 3.48% | 0.00 |
| 2025-05-14 | 43.17 | 42.92 | -0.24 | -0.56% | 42.51 | 43.17 | 30172 | 12931.62 | 1.23% | 0.00 |
| 2025-05-13 | 44.52 | 43.16 | -0.84 | -1.91% | 42.90 | 44.64 | 44966 | 19603.31 | 1.83% | 0.00 |
| 2025-05-12 | 44.37 | 44.00 | 0.27 | 0.62% | 43.10 | 44.48 | 47323 | 20687.67 | 1.93% | 0.00 |
| 2025-05-09 | 43.30 | 43.73 | 0.62 | 1.44% | 42.57 | 44.29 | 57518 | 25027.68 | 2.34% | 0.00 |
| 2025-05-08 | 41.00 | 43.11 | 1.95 | 4.74% | 40.82 | 43.50 | 64850 | 27600.88 | 2.64% | 0.00 |
| 2025-05-07 | 42.30 | 41.16 | -0.84 | -2.00% | 40.91 | 42.50 | 37977 | 15751.73 | 1.55% | 0.00 |
| 2025-05-06 | 40.63 | 42.00 | 1.02 | 2.49% | 40.63 | 42.48 | 75887 | 31659.63 | 3.09% | 0.00 |
| 2025-04-30 | 40.25 | 40.98 | 0.33 | 0.81% | 39.33 | 41.45 | 68922 | 27800.84 | 2.81% | 2.00 |
| 2025-04-29 | 41.50 | 40.65 | 0.56 | 1.40% | 40.52 | 42.73 | 78539 | 32853.76 | 3.20% | 0.00 |
| 2025-04-28 | 37.88 | 40.09 | 2.56 | 6.82% | 37.86 | 40.92 | 105535 | 41714.75 | 4.30% | 0.00 |
| 2025-04-25 | 38.20 | 37.53 | -0.67 | -1.75% | 37.47 | 38.80 | 28745 | 10880.67 | 1.17% | 0.00 |
| 2025-04-24 | 38.28 | 38.20 | -0.08 | -0.21% | 37.75 | 39.08 | 48454 | 18602.61 | 1.97% | 0.00 |
| 2025-04-23 | 36.09 | 38.28 | 2.53 | 7.08% | 36.09 | 38.76 | 96825 | 36578.37 | 3.95% | 0.00 |
| 2025-04-22 | 36.27 | 35.75 | -2.04 | -5.40% | 34.86 | 36.44 | 107627 | 38230.74 | 4.39% | 0.00 |
| 2025-04-21 | 36.96 | 37.79 | 0.70 | 1.89% | 36.76 | 37.98 | 20803 | 7831.58 | 0.85% | 0.00 |
| 2025-04-18 | 36.80 | 37.09 | 0.29 | 0.79% | 36.58 | 37.24 | 14214 | 5243.64 | 0.58% | 0.00 |
| 2025-04-17 | 36.63 | 36.80 | -0.09 | -0.24% | 36.30 | 37.25 | 16223 | 6003.65 | 0.66% | 0.00 |
| 2025-04-16 | 37.23 | 36.89 | -0.49 | -1.31% | 36.13 | 37.36 | 25263 | 9274.82 | 1.03% | 0.00 |
| 2025-04-15 | 37.48 | 37.38 | 0.07 | 0.19% | 37.09 | 37.84 | 25169 | 9428.86 | 1.03% | 0.00 |
| 2025-04-14 | 38.01 | 37.31 | 0.11 | 0.30% | 37.21 | 38.10 | 29671 | 11165.80 | 1.21% | 0.00 |
| 2025-04-11 | 36.25 | 37.20 | 0.94 | 2.59% | 36.01 | 37.28 | 34982 | 12873.85 | 1.43% | 0.00 |
| 2025-04-10 | 36.48 | 36.26 | 0.66 | 1.85% | 36.18 | 37.23 | 41680 | 15278.95 | 1.70% | 0.00 |
| 2025-04-09 | 34.48 | 35.60 | 0.50 | 1.42% | 33.18 | 35.74 | 50097 | 17402.89 | 2.04% | 0.00 |
| 2025-04-08 | 34.48 | 35.10 | 1.07 | 3.14% | 34.24 | 35.87 | 58771 | 20602.78 | 2.40% | 0.00 |
| 2025-04-07 | 38.00 | 34.03 | -6.82 | -16.70% | 33.10 | 38.80 | 77160 | 27626.80 | 3.14% | 4.00 |
| 2025-04-03 | 41.59 | 40.85 | -1.16 | -2.76% | 40.57 | 42.07 | 29496 | 12146.22 | 1.20% | 0.00 |
| 2025-04-02 | 40.77 | 42.01 | 1.17 | 2.86% | 40.52 | 42.40 | 41464 | 17372.33 | 1.69% | 0.00 |
| 2025-04-01 | 40.25 | 40.84 | 0.59 | 1.47% | 40.24 | 41.44 | 25456 | 10403.44 | 1.04% | 0.00 |
| 2025-03-31 | 41.29 | 40.25 | -1.33 | -3.20% | 39.99 | 41.47 | 32887 | 13353.07 | 1.34% | 0.00 |
| 2025-03-28 | 41.16 | 41.58 | 0.33 | 0.80% | 41.16 | 42.55 | 36050 | 15116.59 | 1.47% | 5.00 |
| 2025-03-27 | 41.26 | 41.25 | -0.20 | -0.48% | 40.58 | 41.68 | 27272 | 11214.99 | 1.11% | 0.00 |
| 2025-03-26 | 40.70 | 41.45 | 0.62 | 1.52% | 40.59 | 42.21 | 36792 | 15282.64 | 1.50% | 0.00 |
| 2025-03-25 | 40.84 | 40.83 | -0.03 | -0.07% | 40.30 | 41.43 | 32762 | 13380.28 | 1.34% | 0.00 |
| 2025-03-24 | 41.75 | 40.86 | -0.66 | -1.59% | 40.00 | 41.76 | 44300 | 18070.68 | 1.81% | 0.00 |
| 2025-03-21 | 43.41 | 41.52 | -2.12 | -4.86% | 41.36 | 43.74 | 68916 | 29120.76 | 2.81% | 0.00 |
| 2025-03-20 | 44.30 | 43.64 | -0.83 | -1.87% | 43.54 | 44.40 | 33232 | 14598.41 | 1.35% | 0.00 |
| 2025-03-19 | 44.50 | 44.47 | -0.24 | -0.54% | 43.45 | 45.65 | 65552 | 29194.89 | 2.67% | 0.00 |
| 2025-03-18 | 44.11 | 44.71 | 0.54 | 1.22% | 44.06 | 45.47 | 70018 | 31347.15 | 2.85% | 0.00 |
| 2025-03-17 | 42.09 | 44.17 | 1.14 | 2.65% | 41.83 | 44.38 | 100073 | 43224.84 | 4.08% | 20.00 |
| 2025-03-14 | 42.33 | 43.03 | 0.68 | 1.61% | 41.77 | 43.03 | 39883 | 16996.73 | 1.63% | 0.00 |
| 2025-03-13 | 43.10 | 42.35 | -1.15 | -2.64% | 41.91 | 43.69 | 47920 | 20414.10 | 1.95% | 0.00 |
| 2025-03-12 | 43.35 | 43.50 | 0.15 | 0.35% | 43.05 | 44.50 | 51817 | 22636.26 | 2.11% | 0.00 |
| 2025-03-11 | 42.92 | 43.35 | 0.18 | 0.42% | 42.51 | 43.38 | 32093 | 13766.04 | 1.31% | 28.00 |
| 2025-03-10 | 43.18 | 43.17 | 0.07 | 0.16% | 42.51 | 43.51 | 42918 | 18454.96 | 1.75% | 0.00 |
| 2025-03-07 | 44.33 | 43.10 | -1.27 | -2.86% | 42.91 | 44.33 | 61569 | 26667.87 | 2.51% | 0.00 |
| 2025-03-06 | 43.90 | 44.37 | 0.95 | 2.19% | 43.31 | 44.40 | 59920 | 26395.23 | 2.44% | 0.00 |
| 2025-03-05 | 43.95 | 43.42 | -0.74 | -1.68% | 42.88 | 44.26 | 43778 | 18944.73 | 1.78% | 0.00 |
| 2025-03-04 | 44.14 | 44.16 | -0.49 | -1.10% | 43.01 | 44.18 | 57594 | 25117.60 | 2.35% | 0.00 |
| 2025-03-03 | 43.99 | 44.65 | 1.06 | 2.43% | 43.80 | 46.10 | 93701 | 42357.44 | 3.82% | 2.00 |
| 2025-02-28 | 45.08 | 43.59 | -1.86 | -4.09% | 43.32 | 45.66 | 79576 | 35264.27 | 3.24% | 0.00 |
| 2025-02-27 | 44.85 | 45.45 | 0.57 | 1.27% | 44.60 | 46.80 | 103202 | 47048.86 | 4.21% | 0.00 |
| 2025-02-26 | 43.75 | 44.88 | 1.06 | 2.42% | 43.70 | 45.18 | 66470 | 29674.14 | 2.71% | 0.00 |
| 2025-02-25 | 43.86 | 43.82 | -0.68 | -1.53% | 43.60 | 44.48 | 52758 | 23250.69 | 2.15% | 0.00 |
| 2025-02-24 | 45.18 | 44.50 | -0.68 | -1.51% | 43.80 | 45.27 | 72662 | 32258.66 | 2.96% | 0.00 |
派能科技(688063)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。
