| 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 | 59.50 | 60.07 | 0.44 | 0.74% | 59.25 | 61.20 | 24633 | 14777.63 | 0.91% | 0.00 |
| 2025-04-17 | 59.40 | 59.63 | -0.43 | -0.72% | 59.39 | 61.49 | 39505 | 23830.56 | 1.45% | 0.00 |
| 2025-04-16 | 60.61 | 60.06 | -0.55 | -0.91% | 58.69 | 60.90 | 48921 | 29239.36 | 1.80% | 0.00 |
| 2025-04-15 | 62.05 | 60.61 | -1.92 | -3.07% | 59.80 | 62.62 | 51949 | 31507.17 | 1.91% | 0.00 |
| 2025-04-14 | 64.50 | 62.53 | -0.67 | -1.06% | 62.20 | 66.18 | 68331 | 43614.99 | 2.51% | 0.00 |
| 2025-04-11 | 59.46 | 63.20 | 3.19 | 5.32% | 59.00 | 63.45 | 66958 | 41656.02 | 2.46% | 0.00 |
| 2025-04-10 | 63.00 | 60.01 | 3.01 | 5.28% | 59.00 | 63.90 | 109822 | 67527.59 | 4.04% | 0.00 |
| 2025-04-09 | 52.80 | 57.00 | 2.19 | 4.00% | 51.50 | 58.13 | 90155 | 49902.59 | 3.32% | 0.00 |
| 2025-04-08 | 54.70 | 54.81 | 0.10 | 0.18% | 53.07 | 56.35 | 104147 | 56758.19 | 3.83% | 0.00 |
| 2025-04-07 | 60.00 | 54.71 | -11.90 | -17.87% | 53.29 | 62.00 | 140947 | 79901.91 | 5.19% | 0.00 |
| 2025-04-03 | 69.37 | 66.61 | -3.46 | -4.94% | 66.27 | 71.22 | 53239 | 36181.27 | 1.96% | 0.00 |
| 2025-04-02 | 68.80 | 70.07 | 1.47 | 2.14% | 68.80 | 72.31 | 58392 | 41264.86 | 2.15% | 0.00 |
| 2025-04-01 | 74.10 | 68.60 | -4.75 | -6.48% | 67.92 | 74.99 | 121127 | 85037.24 | 4.46% | 10.00 |
| 2025-03-31 | 75.40 | 73.35 | -2.09 | -2.77% | 72.58 | 77.98 | 69453 | 51966.29 | 2.56% | 0.00 |
| 2025-03-28 | 74.43 | 75.44 | 0.26 | 0.35% | 74.02 | 76.30 | 43622 | 32922.06 | 1.61% | 0.00 |
| 2025-03-27 | 72.45 | 75.18 | 2.18 | 2.99% | 71.30 | 77.40 | 87709 | 66195.27 | 3.23% | 0.00 |
| 2025-03-26 | 72.23 | 73.00 | 1.37 | 1.91% | 71.15 | 73.87 | 50254 | 36423.59 | 1.85% | 0.00 |
| 2025-03-25 | 72.88 | 71.63 | -1.02 | -1.40% | 71.26 | 74.43 | 45841 | 33404.75 | 1.69% | 0.00 |
| 2025-03-24 | 73.16 | 72.65 | -0.30 | -0.41% | 70.66 | 74.65 | 52599 | 38045.18 | 1.94% | 0.00 |
| 2025-03-21 | 75.50 | 72.95 | -2.44 | -3.24% | 71.81 | 75.85 | 63199 | 46349.12 | 2.33% | 0.00 |
| 2025-03-20 | 75.98 | 75.39 | -1.01 | -1.32% | 74.88 | 76.87 | 43733 | 33096.13 | 1.61% | 0.00 |
| 2025-03-19 | 77.53 | 76.40 | -1.40 | -1.80% | 75.95 | 79.00 | 68115 | 52539.63 | 2.51% | 0.00 |
| 2025-03-18 | 77.00 | 77.80 | 1.30 | 1.70% | 76.41 | 79.30 | 71890 | 56035.38 | 2.65% | 0.00 |
| 2025-03-17 | 82.50 | 76.50 | -5.10 | -6.25% | 76.13 | 83.00 | 113318 | 88156.41 | 4.17% | 0.00 |
| 2025-03-14 | 82.00 | 81.60 | -0.08 | -0.10% | 79.00 | 82.56 | 67300 | 54513.07 | 2.48% | 0.00 |
| 2025-03-13 | 84.08 | 81.68 | -2.34 | -2.79% | 80.45 | 85.83 | 89199 | 73423.63 | 3.28% | 0.00 |
| 2025-03-12 | 86.30 | 84.02 | -2.39 | -2.77% | 83.45 | 87.68 | 57018 | 48388.45 | 2.10% | 0.00 |
| 2025-03-11 | 83.86 | 86.41 | 2.55 | 3.04% | 82.19 | 86.58 | 85373 | 72016.52 | 3.14% | 0.00 |
| 2025-03-10 | 89.00 | 83.86 | -6.14 | -6.82% | 82.88 | 89.00 | 108213 | 91965.86 | 3.98% | 0.00 |
| 2025-03-07 | 83.00 | 90.00 | 6.96 | 8.38% | 81.50 | 95.80 | 191108 | 171134.62 | 7.03% | 0.00 |
| 2025-03-06 | 70.49 | 83.04 | 13.84 | 20.00% | 69.25 | 83.04 | 164039 | 126413.02 | 6.04% | 2.00 |
| 2025-03-05 | 65.10 | 69.20 | 4.22 | 6.49% | 64.53 | 71.00 | 85703 | 58607.64 | 3.15% | 0.00 |
| 2025-03-04 | 63.61 | 64.98 | 0.72 | 1.12% | 63.50 | 66.30 | 52418 | 34082.79 | 1.93% | 0.00 |
| 2025-03-03 | 64.75 | 64.26 | -0.90 | -1.38% | 63.63 | 66.70 | 63432 | 41375.62 | 2.33% | 0.00 |
| 2025-02-28 | 66.00 | 65.16 | -2.94 | -4.32% | 64.45 | 68.09 | 86574 | 57273.21 | 3.19% | 0.00 |
| 2025-02-27 | 69.80 | 68.10 | -1.80 | -2.58% | 64.97 | 70.34 | 122034 | 81907.61 | 4.49% | 0.00 |
| 2025-02-26 | 68.00 | 69.90 | 1.02 | 1.48% | 67.94 | 71.34 | 100728 | 70150.76 | 3.71% | 0.00 |
| 2025-02-25 | 62.00 | 68.88 | 4.88 | 7.63% | 61.20 | 71.66 | 128741 | 85747.52 | 4.74% | 0.00 |
| 2025-02-24 | 58.89 | 64.00 | 5.12 | 8.70% | 57.90 | 70.00 | 153054 | 97188.28 | 5.63% | 7.00 |
| 2025-02-21 | 57.18 | 58.88 | 0.91 | 1.57% | 56.60 | 60.60 | 85469 | 50144.55 | 3.14% | 0.00 |
| 2025-02-20 | 55.29 | 57.97 | 3.24 | 5.92% | 54.50 | 58.74 | 120270 | 69027.11 | 4.43% | 0.00 |
| 2025-02-19 | 50.97 | 54.73 | 3.76 | 7.38% | 50.75 | 55.63 | 88528 | 47626.17 | 3.26% | 0.00 |
| 2025-02-18 | 51.52 | 50.97 | -0.84 | -1.62% | 50.49 | 52.48 | 49636 | 25511.38 | 1.83% | 0.00 |
| 2025-02-17 | 53.00 | 51.81 | -1.19 | -2.25% | 51.47 | 54.07 | 71858 | 37563.93 | 2.64% | 0.00 |
| 2025-02-14 | 54.00 | 53.00 | 0.29 | 0.55% | 52.58 | 55.31 | 73431 | 39513.48 | 2.70% | 0.00 |
| 2025-02-13 | 54.05 | 52.71 | -1.34 | -2.48% | 52.27 | 54.44 | 72106 | 38262.89 | 2.65% | 0.00 |
| 2025-02-12 | 54.31 | 54.05 | -0.19 | -0.35% | 53.66 | 56.20 | 94535 | 51741.18 | 3.48% | 0.00 |
| 2025-02-11 | 53.38 | 54.24 | 0.63 | 1.18% | 52.18 | 54.63 | 84006 | 44973.21 | 3.09% | 0.00 |
| 2025-02-10 | 53.20 | 53.61 | 0.08 | 0.15% | 52.61 | 55.16 | 69566 | 37454.63 | 2.56% | 0.00 |
| 2025-02-07 | 51.75 | 53.53 | 1.60 | 3.08% | 51.63 | 56.46 | 106010 | 57074.28 | 3.90% | 0.00 |
| 2025-02-06 | 52.30 | 51.93 | -1.24 | -2.33% | 51.35 | 53.68 | 80455 | 42115.60 | 2.96% | 0.00 |
| 2025-02-05 | 48.94 | 53.17 | 3.47 | 6.98% | 48.68 | 53.80 | 134550 | 70454.65 | 4.95% | 0.00 |
| 2025-01-27 | 48.60 | 49.70 | 0.00 | 0.00% | 48.50 | 50.74 | 108814 | 54180.24 | 4.00% | 0.00 |
| 2025-01-24 | 43.00 | 49.70 | 7.20 | 16.94% | 42.55 | 50.43 | 188497 | 88299.52 | 6.94% | 4.00 |
| 2025-01-23 | 43.10 | 42.50 | -0.35 | -0.82% | 42.48 | 44.60 | 82926 | 36059.28 | 3.05% | 0.00 |
| 2025-01-22 | 44.05 | 42.85 | -1.35 | -3.05% | 42.58 | 44.56 | 47866 | 20777.22 | 1.76% | 0.00 |
| 2025-01-21 | 42.59 | 44.20 | 1.73 | 4.07% | 42.33 | 44.74 | 87989 | 38481.56 | 3.24% | 0.00 |
| 2025-01-20 | 42.00 | 42.47 | 0.48 | 1.14% | 41.81 | 43.65 | 65157 | 27727.65 | 2.40% | 0.00 |
| 2025-01-17 | 39.40 | 41.99 | 2.59 | 6.57% | 39.00 | 42.98 | 110328 | 46075.48 | 4.06% | 0.00 |
| 2025-01-16 | 39.18 | 39.40 | 0.40 | 1.03% | 39.00 | 40.16 | 40531 | 16045.88 | 1.49% | 0.00 |
| 2025-01-15 | 40.01 | 39.00 | -1.21 | -3.01% | 38.92 | 40.24 | 37835 | 14943.66 | 1.39% | 0.00 |
| 2025-01-14 | 38.79 | 40.21 | 1.43 | 3.69% | 38.40 | 40.80 | 53117 | 21067.63 | 1.95% | 0.00 |
| 2025-01-13 | 38.16 | 38.78 | 0.45 | 1.17% | 37.72 | 39.13 | 24554 | 9470.18 | 0.90% | 0.00 |
| 2025-01-10 | 39.21 | 38.33 | -1.20 | -3.04% | 38.33 | 39.90 | 33674 | 13153.71 | 1.24% | 12.80 |
| 2025-01-09 | 39.40 | 39.53 | -0.07 | -0.18% | 38.86 | 40.63 | 52471 | 20739.66 | 1.93% | 0.00 |
| 2025-01-08 | 40.30 | 39.60 | -0.91 | -2.25% | 38.50 | 40.35 | 50741 | 19982.11 | 1.87% | 0.00 |
| 2025-01-07 | 39.88 | 40.51 | 0.44 | 1.10% | 39.70 | 40.88 | 38681 | 15612.91 | 1.42% | 0.00 |
| 2025-01-06 | 40.00 | 40.07 | -0.08 | -0.20% | 39.39 | 41.71 | 48709 | 19686.42 | 1.79% | 0.00 |
| 2025-01-03 | 42.34 | 40.15 | -2.22 | -5.24% | 39.91 | 42.34 | 59066 | 24193.59 | 2.17% | 0.00 |
| 2025-01-02 | 39.35 | 42.37 | 2.94 | 7.46% | 39.06 | 43.30 | 115604 | 48390.09 | 4.25% | 7.00 |
| 2024-12-31 | 40.95 | 39.43 | -1.22 | -3.00% | 39.43 | 40.99 | 39131 | 15666.10 | 1.44% | 0.00 |
| 2024-12-30 | 41.35 | 40.65 | -0.01 | -0.02% | 40.30 | 42.30 | 50343 | 20763.84 | 1.85% | 0.00 |
| 2024-12-27 | 41.64 | 40.66 | -0.63 | -1.53% | 40.62 | 41.88 | 50715 | 20931.05 | 1.87% | 0.00 |
| 2024-12-26 | 41.37 | 41.29 | -0.01 | -0.02% | 40.58 | 42.15 | 48631 | 20040.43 | 1.79% | 0.00 |
| 2024-12-25 | 41.07 | 41.30 | 0.21 | 0.51% | 40.45 | 41.64 | 53972 | 22103.80 | 1.99% | 0.00 |
| 2024-12-24 | 41.77 | 41.09 | -0.54 | -1.30% | 40.62 | 42.08 | 64204 | 26404.95 | 2.36% | 0.00 |
| 2024-12-23 | 42.60 | 41.63 | -0.95 | -2.23% | 41.51 | 42.79 | 58045 | 24358.93 | 2.14% | 0.00 |
| 2024-12-20 | 43.67 | 42.58 | -1.08 | -2.47% | 42.32 | 43.72 | 73369 | 31524.41 | 2.70% | 0.00 |
| 2024-12-19 | 44.62 | 43.66 | -1.38 | -3.06% | 43.13 | 44.79 | 43920 | 19233.41 | 1.62% | 0.00 |
| 2024-12-18 | 45.13 | 45.04 | -0.09 | -0.20% | 44.70 | 45.50 | 22020 | 9936.36 | 0.81% | 0.00 |
铂力特(688333)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。
