| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 57.17 | 56.86 | -0.44 | -0.77% | 56.56 | 58.35 | 44497 | 25563.20 | 1.81% | 0.00 |
| 2025-12-12 | 57.26 | 57.30 | 0.09 | 0.16% | 56.20 | 57.82 | 52830 | 30078.89 | 2.15% | 4.00 |
| 2025-12-11 | 58.18 | 57.21 | -0.79 | -1.36% | 57.18 | 58.68 | 31186 | 18052.29 | 1.27% | 0.00 |
| 2025-12-10 | 58.71 | 58.00 | -0.69 | -1.18% | 57.13 | 58.84 | 35160 | 20303.71 | 1.43% | 0.00 |
| 2025-12-09 | 58.99 | 58.69 | -0.70 | -1.18% | 58.45 | 59.71 | 39010 | 22967.16 | 1.59% | 0.00 |
| 2025-12-08 | 56.68 | 59.39 | 2.88 | 5.10% | 56.53 | 60.25 | 78166 | 45968.86 | 3.19% | 0.00 |
| 2025-12-05 | 55.60 | 56.51 | 1.21 | 2.19% | 54.88 | 56.89 | 42800 | 24033.59 | 1.74% | 0.00 |
| 2025-12-04 | 55.08 | 55.30 | 0.16 | 0.29% | 54.62 | 55.88 | 34576 | 19075.68 | 1.41% | 0.00 |
| 2025-12-03 | 56.20 | 55.14 | -2.66 | -4.60% | 54.70 | 57.14 | 87702 | 48912.93 | 3.57% | 0.00 |
| 2025-12-02 | 58.84 | 57.80 | -1.23 | -2.08% | 57.75 | 58.84 | 40021 | 23262.08 | 1.63% | 0.00 |
| 2025-12-01 | 59.00 | 59.03 | -0.03 | -0.05% | 58.88 | 60.25 | 43859 | 26069.38 | 1.79% | 0.00 |
| 2025-11-28 | 58.25 | 59.06 | 0.52 | 0.89% | 58.02 | 59.80 | 43245 | 25550.65 | 1.76% | 0.00 |
| 2025-11-27 | 57.80 | 58.54 | 0.92 | 1.60% | 57.75 | 60.18 | 62256 | 36799.16 | 2.54% | 0.00 |
| 2025-11-26 | 57.98 | 57.62 | -0.23 | -0.40% | 57.58 | 58.97 | 49193 | 28635.99 | 2.00% | 0.00 |
| 2025-11-25 | 57.83 | 57.85 | 0.35 | 0.61% | 57.83 | 59.35 | 53356 | 31214.46 | 2.17% | 0.00 |
| 2025-11-24 | 57.57 | 57.50 | 0.50 | 0.88% | 56.11 | 58.00 | 59040 | 33642.51 | 2.41% | 0.00 |
| 2025-11-21 | 60.00 | 57.00 | -4.72 | -7.65% | 56.89 | 60.00 | 108649 | 63306.13 | 4.43% | 0.00 |
| 2025-11-20 | 64.50 | 61.72 | -2.29 | -3.58% | 61.70 | 64.77 | 78408 | 49304.37 | 3.20% | 0.00 |
| 2025-11-19 | 66.13 | 64.01 | -2.41 | -3.63% | 63.06 | 67.37 | 102089 | 65967.70 | 4.16% | 0.00 |
| 2025-11-18 | 70.08 | 66.42 | -3.65 | -5.21% | 65.88 | 70.50 | 126323 | 84841.35 | 5.15% | 0.00 |
| 2025-11-17 | 68.41 | 70.07 | 1.20 | 1.74% | 67.00 | 70.65 | 127089 | 88028.48 | 5.18% | 0.00 |
| 2025-11-14 | 67.50 | 68.87 | 0.30 | 0.44% | 67.35 | 71.44 | 146356 | 101900.33 | 5.96% | 0.00 |
| 2025-11-13 | 65.22 | 68.57 | 3.34 | 5.12% | 65.00 | 69.88 | 159813 | 109107.57 | 6.51% | 0.00 |
| 2025-11-12 | 68.06 | 65.23 | -4.11 | -5.93% | 64.55 | 68.59 | 136842 | 90053.59 | 5.58% | 0.00 |
| 2025-11-11 | 67.40 | 69.34 | 1.55 | 2.29% | 67.40 | 70.80 | 152726 | 106104.72 | 6.22% | 5.00 |
| 2025-11-10 | 70.44 | 67.79 | -1.11 | -1.61% | 66.80 | 70.70 | 136311 | 93245.52 | 5.56% | 0.00 |
| 2025-11-07 | 68.50 | 68.90 | 0.03 | 0.04% | 67.06 | 70.50 | 144822 | 99914.36 | 5.90% | 2.00 |
| 2025-11-06 | 68.09 | 68.87 | 0.78 | 1.15% | 67.85 | 69.89 | 118526 | 81546.04 | 4.83% | 3.00 |
| 2025-11-05 | 63.45 | 68.09 | 3.69 | 5.73% | 62.50 | 69.39 | 183017 | 121881.00 | 7.46% | 0.00 |
| 2025-11-04 | 64.80 | 64.40 | -1.34 | -2.04% | 64.00 | 66.40 | 71909 | 46571.79 | 2.93% | 0.00 |
| 2025-11-03 | 66.99 | 65.74 | -0.61 | -0.92% | 62.94 | 66.99 | 118050 | 76407.66 | 4.81% | 0.00 |
| 2025-10-31 | 67.01 | 66.35 | -0.57 | -0.85% | 66.06 | 69.50 | 145020 | 98204.71 | 5.91% | 0.00 |
| 2025-10-30 | 65.17 | 66.92 | 1.80 | 2.76% | 65.13 | 69.66 | 184088 | 124546.81 | 7.50% | 0.00 |
| 2025-10-29 | 62.46 | 65.12 | 2.44 | 3.89% | 62.22 | 65.99 | 115514 | 74409.79 | 4.71% | 5.00 |
| 2025-10-28 | 63.27 | 62.68 | -0.47 | -0.74% | 61.58 | 63.75 | 89308 | 55977.80 | 3.64% | 0.00 |
| 2025-10-27 | 66.55 | 63.15 | -1.91 | -2.94% | 62.28 | 66.60 | 132523 | 84820.86 | 5.40% | 3.00 |
| 2025-10-24 | 63.89 | 65.06 | 1.38 | 2.17% | 63.35 | 65.33 | 98058 | 63166.93 | 4.00% | 5.00 |
| 2025-10-23 | 63.50 | 63.68 | -0.22 | -0.34% | 61.08 | 64.00 | 78147 | 48673.20 | 3.18% | 0.00 |
| 2025-10-22 | 64.45 | 63.90 | -0.76 | -1.18% | 62.80 | 64.48 | 51052 | 32458.63 | 2.08% | 7.33 |
| 2025-10-21 | 63.51 | 64.66 | 1.16 | 1.83% | 63.51 | 65.26 | 66098 | 42676.77 | 2.69% | 0.00 |
| 2025-10-20 | 63.79 | 63.50 | 0.80 | 1.28% | 63.16 | 65.13 | 92219 | 58963.21 | 3.76% | 0.00 |
| 2025-10-17 | 67.50 | 62.70 | -5.45 | -8.00% | 62.56 | 68.16 | 127233 | 81865.52 | 5.19% | 0.00 |
| 2025-10-16 | 67.10 | 68.15 | 1.08 | 1.61% | 66.52 | 69.34 | 102258 | 69587.54 | 4.17% | 0.00 |
| 2025-10-15 | 67.73 | 67.07 | -0.75 | -1.11% | 64.64 | 68.15 | 94311 | 62594.94 | 3.84% | 0.00 |
| 2025-10-14 | 68.39 | 67.82 | 0.05 | 0.07% | 67.00 | 72.29 | 147164 | 102161.39 | 6.00% | 0.00 |
| 2025-10-13 | 64.51 | 67.77 | -0.89 | -1.30% | 64.30 | 68.18 | 118469 | 79105.52 | 4.83% | 3.00 |
| 2025-10-10 | 71.50 | 68.66 | -2.84 | -3.97% | 67.90 | 73.71 | 147322 | 102897.49 | 6.00% | 0.20 |
| 2025-10-09 | 75.00 | 71.50 | -2.74 | -3.69% | 71.27 | 76.00 | 219372 | 159819.28 | 8.94% | 0.00 |
| 2025-09-30 | 61.69 | 74.24 | 12.37 | 19.99% | 61.10 | 74.24 | 251457 | 177886.33 | 10.25% | 0.00 |
| 2025-09-29 | 60.10 | 61.87 | 2.52 | 4.25% | 60.10 | 62.28 | 122798 | 75428.27 | 5.00% | 9.37 |
| 2025-09-26 | 59.86 | 59.35 | -0.30 | -0.50% | 59.30 | 61.78 | 78294 | 47328.46 | 3.19% | 0.00 |
| 2025-09-25 | 60.78 | 59.65 | -1.13 | -1.86% | 59.35 | 60.99 | 71050 | 42695.40 | 2.90% | 0.00 |
| 2025-09-24 | 57.42 | 60.78 | 2.90 | 5.01% | 57.42 | 61.04 | 100286 | 60090.72 | 4.09% | 0.00 |
| 2025-09-23 | 58.68 | 57.88 | -1.16 | -1.96% | 56.50 | 60.15 | 92416 | 53751.89 | 3.77% | 0.00 |
| 2025-09-22 | 58.59 | 59.04 | 0.63 | 1.08% | 58.03 | 59.40 | 50702 | 29821.90 | 2.07% | 0.00 |
| 2025-09-19 | 58.23 | 58.41 | -0.05 | -0.09% | 58.02 | 60.07 | 73455 | 43378.97 | 2.99% | 0.00 |
| 2025-09-18 | 60.35 | 58.46 | -2.14 | -3.53% | 57.64 | 60.60 | 96601 | 57315.92 | 3.94% | 0.00 |
| 2025-09-17 | 59.07 | 60.60 | 1.20 | 2.02% | 58.50 | 61.61 | 94954 | 57275.25 | 3.87% | 0.00 |
| 2025-09-16 | 59.51 | 59.40 | -0.27 | -0.45% | 58.50 | 60.50 | 79212 | 46918.11 | 3.23% | 0.00 |
| 2025-09-15 | 59.92 | 59.67 | 0.86 | 1.46% | 59.67 | 62.19 | 127490 | 77639.22 | 5.20% | 0.00 |
| 2025-09-12 | 59.00 | 58.81 | -0.65 | -1.09% | 58.24 | 59.98 | 84936 | 50109.25 | 3.46% | 0.00 |
| 2025-09-11 | 59.01 | 59.46 | 0.63 | 1.07% | 57.51 | 59.70 | 95967 | 56637.30 | 3.91% | 0.00 |
| 2025-09-10 | 58.02 | 58.83 | -0.02 | -0.03% | 58.00 | 59.85 | 95345 | 56133.68 | 3.89% | 0.00 |
| 2025-09-09 | 60.90 | 58.85 | -2.93 | -4.74% | 58.52 | 61.50 | 149361 | 89154.64 | 6.09% | 0.00 |
| 2025-09-08 | 63.45 | 61.78 | -1.49 | -2.35% | 59.71 | 64.90 | 219355 | 134102.67 | 8.94% | 0.00 |
| 2025-09-05 | 60.35 | 63.27 | 3.92 | 6.60% | 59.78 | 63.81 | 214810 | 133568.86 | 8.75% | 0.00 |
| 2025-09-04 | 58.95 | 59.35 | 1.26 | 2.17% | 58.26 | 64.78 | 244134 | 149977.75 | 9.95% | 3.00 |
| 2025-09-03 | 54.43 | 58.09 | 3.64 | 6.69% | 54.43 | 59.67 | 185585 | 107631.27 | 7.56% | 0.10 |
| 2025-09-02 | 55.30 | 54.45 | -1.35 | -2.42% | 54.37 | 57.57 | 173885 | 97165.43 | 7.09% | 0.00 |
| 2025-09-01 | 53.50 | 55.80 | 2.19 | 4.09% | 53.23 | 55.86 | 150091 | 81985.51 | 6.12% | 10.00 |
| 2025-08-29 | 52.00 | 53.61 | 1.06 | 2.02% | 51.18 | 55.18 | 136289 | 72668.44 | 5.55% | 0.00 |
| 2025-08-28 | 51.45 | 52.55 | 1.08 | 2.10% | 50.90 | 53.18 | 100674 | 52425.68 | 4.10% | 2.00 |
| 2025-08-27 | 53.00 | 51.47 | -2.00 | -3.74% | 51.45 | 54.31 | 126921 | 67162.20 | 5.17% | 0.00 |
| 2025-08-26 | 51.60 | 53.47 | 1.88 | 3.64% | 51.12 | 55.28 | 156247 | 83460.98 | 6.37% | 2.00 |
| 2025-08-25 | 52.12 | 51.59 | -0.35 | -0.67% | 51.00 | 53.18 | 132247 | 68751.61 | 5.39% | 0.00 |
| 2025-08-22 | 47.70 | 51.94 | 5.69 | 12.30% | 47.32 | 52.99 | 220063 | 111065.15 | 8.97% | 2.00 |
| 2025-08-21 | 46.55 | 46.25 | -0.51 | -1.09% | 45.92 | 46.99 | 52301 | 24208.68 | 2.13% | 0.00 |
| 2025-08-20 | 46.72 | 46.76 | 0.04 | 0.09% | 45.80 | 46.86 | 50108 | 23170.36 | 2.04% | 0.00 |
| 2025-08-19 | 45.80 | 46.72 | 0.81 | 1.76% | 45.80 | 47.45 | 82692 | 38685.43 | 3.37% | 0.00 |
| 2025-08-18 | 46.37 | 45.91 | -0.24 | -0.52% | 45.59 | 46.58 | 83002 | 38264.99 | 3.38% | 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。
