| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 43.79 | 45.18 | 1.47 | 3.36% | 43.79 | 45.81 | 97957 | 44015.96 | 3.99% | 0.00 |
| 2025-02-20 | 44.51 | 43.71 | -0.80 | -1.80% | 43.10 | 44.51 | 81793 | 35696.06 | 3.33% | 0.00 |
| 2025-02-19 | 42.69 | 44.51 | 1.09 | 2.51% | 42.67 | 45.09 | 113363 | 50023.45 | 4.62% | 0.00 |
| 2025-02-18 | 42.40 | 43.42 | 2.94 | 7.26% | 42.40 | 46.60 | 195884 | 87445.41 | 7.98% | 0.00 |
| 2025-02-17 | 40.83 | 40.48 | -0.31 | -0.76% | 40.23 | 41.15 | 43940 | 17845.32 | 1.79% | 0.00 |
| 2025-02-14 | 40.59 | 40.79 | -0.08 | -0.20% | 40.51 | 41.84 | 40728 | 16760.60 | 1.66% | 0.00 |
| 2025-02-13 | 41.31 | 40.87 | -0.53 | -1.28% | 40.81 | 42.09 | 46014 | 19052.71 | 1.88% | 0.00 |
| 2025-02-12 | 40.21 | 41.40 | 1.07 | 2.65% | 40.10 | 41.45 | 41130 | 16762.50 | 1.68% | 0.00 |
| 2025-02-11 | 40.73 | 40.33 | -0.38 | -0.93% | 39.92 | 40.89 | 34010 | 13680.08 | 1.39% | 0.00 |
| 2025-02-10 | 40.59 | 40.71 | 0.12 | 0.30% | 39.93 | 40.91 | 39519 | 16003.24 | 1.61% | 0.00 |
| 2025-02-07 | 39.67 | 40.59 | 0.89 | 2.24% | 39.50 | 41.12 | 53063 | 21461.03 | 2.16% | 0.00 |
| 2025-02-06 | 38.11 | 39.70 | 1.45 | 3.79% | 38.00 | 39.74 | 40941 | 16003.61 | 1.67% | 0.00 |
| 2025-02-05 | 38.00 | 38.25 | 0.49 | 1.30% | 37.96 | 38.78 | 27999 | 10730.33 | 1.14% | 0.00 |
| 2025-01-27 | 38.75 | 37.76 | -0.99 | -2.55% | 37.76 | 39.58 | 29891 | 11506.47 | 1.22% | 0.00 |
| 2025-01-24 | 38.03 | 38.75 | 0.52 | 1.36% | 38.01 | 39.11 | 31737 | 12299.41 | 1.29% | 0.00 |
| 2025-01-23 | 38.45 | 38.23 | 0.03 | 0.08% | 38.23 | 39.50 | 35505 | 13780.21 | 1.45% | 0.00 |
| 2025-01-22 | 38.24 | 38.20 | -0.32 | -0.83% | 37.79 | 38.47 | 21687 | 8264.75 | 0.88% | 0.00 |
| 2025-01-21 | 39.17 | 38.52 | -0.42 | -1.08% | 38.11 | 39.19 | 22373 | 8593.78 | 0.91% | 0.00 |
| 2025-01-20 | 38.88 | 38.94 | 0.17 | 0.44% | 38.87 | 39.66 | 24978 | 9775.19 | 1.02% | 5.00 |
| 2025-01-17 | 38.60 | 38.77 | 0.01 | 0.03% | 38.27 | 39.23 | 26351 | 10208.48 | 1.07% | 0.00 |
| 2025-01-16 | 38.81 | 38.76 | -0.05 | -0.13% | 38.36 | 39.80 | 26349 | 10278.55 | 1.07% | 0.00 |
| 2025-01-15 | 38.99 | 38.81 | -0.30 | -0.77% | 38.23 | 39.25 | 27772 | 10738.28 | 1.13% | 0.00 |
| 2025-01-14 | 37.51 | 39.11 | 1.77 | 4.74% | 37.18 | 39.15 | 39400 | 15112.17 | 1.61% | 0.00 |
| 2025-01-13 | 36.18 | 37.34 | 0.95 | 2.61% | 36.11 | 37.65 | 29407 | 10904.76 | 1.20% | 0.00 |
| 2025-01-10 | 37.84 | 36.39 | -1.22 | -3.24% | 36.39 | 38.10 | 31256 | 11639.01 | 1.27% | 0.00 |
| 2025-01-09 | 37.98 | 37.61 | -0.54 | -1.42% | 37.57 | 38.73 | 27514 | 10469.46 | 1.12% | 0.00 |
| 2025-01-08 | 38.41 | 38.15 | -0.26 | -0.68% | 37.08 | 38.62 | 39405 | 14963.90 | 1.61% | 0.00 |
| 2025-01-07 | 38.27 | 38.41 | 0.14 | 0.37% | 37.81 | 38.53 | 24972 | 9546.14 | 1.02% | 2.00 |
| 2025-01-06 | 38.12 | 38.27 | 0.27 | 0.71% | 37.80 | 39.03 | 32558 | 12482.62 | 1.33% | 0.00 |
| 2025-01-03 | 39.00 | 38.00 | -0.86 | -2.21% | 38.00 | 39.60 | 37080 | 14407.41 | 1.51% | 0.00 |
| 2025-01-02 | 40.06 | 38.86 | -1.19 | -2.97% | 38.54 | 40.22 | 37710 | 14877.81 | 1.54% | 0.00 |
| 2024-12-31 | 41.76 | 40.05 | -1.80 | -4.30% | 40.00 | 42.28 | 40220 | 16445.02 | 1.64% | 0.00 |
| 2024-12-30 | 42.50 | 41.85 | -0.65 | -1.53% | 41.67 | 42.64 | 28861 | 12147.93 | 1.18% | 0.00 |
| 2024-12-27 | 42.80 | 42.50 | -0.15 | -0.35% | 42.31 | 43.10 | 30012 | 12803.85 | 1.22% | 0.00 |
| 2024-12-26 | 42.55 | 42.65 | 0.20 | 0.47% | 42.49 | 43.44 | 25572 | 10997.51 | 1.04% | 0.00 |
| 2024-12-25 | 43.01 | 42.45 | -0.70 | -1.62% | 42.23 | 43.15 | 24628 | 10470.62 | 1.00% | 0.00 |
| 2024-12-24 | 42.76 | 43.15 | 0.72 | 1.70% | 42.50 | 43.73 | 30439 | 13137.14 | 1.24% | 0.00 |
| 2024-12-23 | 43.67 | 42.43 | -1.38 | -3.15% | 42.43 | 44.11 | 36317 | 15690.24 | 1.48% | 0.00 |
| 2024-12-20 | 43.65 | 43.81 | 0.17 | 0.39% | 43.21 | 44.36 | 29090 | 12735.51 | 1.19% | 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。
