| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 88.00 | 90.01 | 1.86 | 2.11% | 86.55 | 90.70 | 197525 | 175071.69 | 7.20% | 0.00 |
| 2025-12-11 | 87.20 | 88.15 | 2.67 | 3.12% | 86.26 | 89.70 | 159636 | 140964.86 | 5.82% | 4.00 |
| 2025-12-10 | 82.90 | 85.48 | 2.28 | 2.74% | 82.55 | 87.65 | 146262 | 124593.96 | 5.33% | 0.00 |
| 2025-12-09 | 82.77 | 83.20 | 0.01 | 0.01% | 82.03 | 85.50 | 103034 | 86190.57 | 3.76% | 0.00 |
| 2025-12-08 | 85.00 | 83.19 | 1.66 | 2.04% | 82.64 | 86.57 | 180763 | 152350.58 | 6.59% | 2.00 |
| 2025-12-05 | 73.90 | 81.53 | 7.85 | 10.65% | 73.68 | 83.00 | 218728 | 174604.86 | 7.97% | 0.00 |
| 2025-12-04 | 73.54 | 73.68 | 0.14 | 0.19% | 72.27 | 74.40 | 74132 | 54322.25 | 2.70% | 0.00 |
| 2025-12-03 | 76.63 | 73.54 | -3.06 | -3.99% | 72.00 | 77.18 | 124221 | 93063.68 | 4.53% | 0.00 |
| 2025-12-02 | 75.84 | 76.60 | 0.57 | 0.75% | 75.01 | 78.18 | 96062 | 73662.31 | 3.50% | 0.00 |
| 2025-12-01 | 78.99 | 76.03 | -2.52 | -3.21% | 76.00 | 79.00 | 109102 | 84171.72 | 3.98% | 0.00 |
| 2025-11-28 | 77.05 | 78.55 | 1.50 | 1.95% | 76.78 | 79.90 | 129007 | 101030.71 | 4.70% | 0.00 |
| 2025-11-27 | 75.00 | 77.05 | 1.14 | 1.50% | 73.86 | 78.90 | 116118 | 89134.55 | 4.23% | 0.00 |
| 2025-11-26 | 77.88 | 75.91 | 0.31 | 0.41% | 75.00 | 78.60 | 94991 | 72383.91 | 3.46% | 0.00 |
| 2025-11-25 | 75.98 | 75.60 | 0.96 | 1.29% | 74.18 | 76.82 | 90095 | 68138.15 | 3.28% | 0.00 |
| 2025-11-24 | 70.62 | 74.64 | 5.06 | 7.27% | 70.37 | 75.82 | 113429 | 83167.82 | 4.13% | 0.00 |
| 2025-11-21 | 72.70 | 69.58 | -3.92 | -5.33% | 69.50 | 73.88 | 65698 | 46535.07 | 2.39% | 0.00 |
| 2025-11-20 | 71.88 | 73.50 | 1.90 | 2.65% | 71.82 | 74.80 | 68609 | 50353.14 | 2.50% | 0.00 |
| 2025-11-19 | 74.30 | 71.60 | -2.75 | -3.70% | 71.35 | 75.29 | 54797 | 39827.53 | 2.00% | 0.00 |
| 2025-11-18 | 75.36 | 74.35 | -1.10 | -1.46% | 73.83 | 76.68 | 65894 | 49190.27 | 2.40% | 0.00 |
| 2025-11-17 | 74.84 | 75.45 | 0.99 | 1.33% | 73.33 | 76.05 | 65604 | 49332.12 | 2.39% | 0.00 |
| 2025-11-14 | 74.10 | 74.46 | -0.34 | -0.45% | 72.80 | 77.09 | 69636 | 52381.76 | 2.54% | 0.00 |
| 2025-11-13 | 74.64 | 74.80 | 0.13 | 0.17% | 74.00 | 76.50 | 63728 | 48010.17 | 2.32% | 0.00 |
| 2025-11-12 | 74.88 | 74.67 | -0.96 | -1.27% | 72.70 | 74.88 | 57309 | 42305.60 | 2.09% | 6.00 |
| 2025-11-11 | 75.00 | 75.63 | 1.32 | 1.78% | 74.18 | 76.36 | 74064 | 55871.34 | 2.70% | 0.00 |
| 2025-11-10 | 73.86 | 74.31 | -0.22 | -0.30% | 73.86 | 77.90 | 68690 | 51879.39 | 2.50% | 0.00 |
| 2025-11-07 | 72.11 | 74.53 | 2.28 | 3.16% | 70.80 | 75.96 | 80337 | 59317.72 | 2.93% | 0.00 |
| 2025-11-06 | 72.58 | 72.25 | 0.05 | 0.07% | 70.94 | 73.25 | 42917 | 30956.54 | 1.56% | 0.00 |
| 2025-11-05 | 72.66 | 72.20 | -1.30 | -1.77% | 71.84 | 73.52 | 45213 | 32752.46 | 1.65% | 0.00 |
| 2025-11-04 | 75.03 | 73.50 | -1.50 | -2.00% | 72.75 | 75.26 | 55926 | 41262.45 | 2.04% | 0.00 |
| 2025-11-03 | 75.18 | 75.00 | -0.53 | -0.70% | 73.56 | 75.89 | 59088 | 44069.62 | 2.15% | 0.00 |
| 2025-10-31 | 76.52 | 75.53 | -0.83 | -1.09% | 75.53 | 78.68 | 56513 | 43461.57 | 2.06% | 0.00 |
| 2025-10-30 | 77.48 | 76.36 | -1.74 | -2.23% | 76.00 | 79.98 | 88071 | 68370.68 | 3.21% | 2.00 |
| 2025-10-29 | 75.18 | 78.10 | 5.52 | 7.61% | 75.18 | 78.40 | 116703 | 89364.20 | 4.25% | 0.00 |
| 2025-10-28 | 71.90 | 72.58 | 0.68 | 0.95% | 70.85 | 74.84 | 62855 | 45715.56 | 2.29% | 0.00 |
| 2025-10-27 | 71.44 | 71.90 | 0.92 | 1.30% | 70.13 | 72.49 | 57704 | 41267.51 | 2.10% | 0.00 |
| 2025-10-24 | 68.51 | 70.98 | 3.23 | 4.77% | 68.51 | 72.00 | 57343 | 40681.97 | 2.09% | 4.00 |
| 2025-10-23 | 68.00 | 67.75 | -0.49 | -0.72% | 66.59 | 68.21 | 36609 | 24580.34 | 1.33% | 0.00 |
| 2025-10-22 | 68.79 | 68.24 | -0.95 | -1.37% | 68.00 | 69.47 | 27801 | 19097.20 | 1.01% | 0.00 |
| 2025-10-21 | 67.87 | 69.19 | 1.64 | 2.43% | 67.60 | 69.99 | 47594 | 32959.11 | 1.73% | 0.00 |
| 2025-10-20 | 68.00 | 67.55 | 0.90 | 1.35% | 66.80 | 69.36 | 45557 | 31003.36 | 1.66% | 0.00 |
| 2025-10-17 | 70.10 | 66.65 | -3.45 | -4.92% | 66.40 | 70.49 | 52740 | 35817.96 | 1.92% | 0.00 |
| 2025-10-16 | 71.74 | 70.10 | -2.11 | -2.92% | 70.00 | 72.41 | 38204 | 27089.01 | 1.39% | 0.00 |
| 2025-10-15 | 69.36 | 72.21 | 2.84 | 4.09% | 68.61 | 72.84 | 61278 | 43495.67 | 2.23% | 0.00 |
| 2025-10-14 | 71.63 | 69.37 | -1.86 | -2.61% | 68.68 | 72.33 | 61584 | 43336.69 | 2.24% | 0.00 |
| 2025-10-13 | 69.68 | 71.23 | -1.02 | -1.41% | 69.40 | 71.88 | 60252 | 42613.32 | 2.20% | 0.00 |
| 2025-10-10 | 76.26 | 72.25 | -4.06 | -5.32% | 72.02 | 76.74 | 72012 | 53025.51 | 2.63% | 0.00 |
| 2025-10-09 | 76.60 | 76.31 | -0.02 | -0.03% | 75.86 | 78.06 | 60218 | 46346.75 | 2.20% | 0.00 |
| 2025-09-30 | 76.01 | 76.33 | 0.46 | 0.61% | 75.14 | 77.10 | 47038 | 35832.56 | 1.71% | 0.00 |
| 2025-09-29 | 75.19 | 75.87 | 0.91 | 1.21% | 74.36 | 76.09 | 42100 | 31724.95 | 1.53% | 0.00 |
| 2025-09-26 | 77.20 | 74.96 | -2.44 | -3.15% | 74.50 | 77.65 | 54308 | 41179.04 | 1.98% | 0.00 |
| 2025-09-25 | 74.64 | 77.40 | 2.65 | 3.55% | 74.22 | 79.00 | 91490 | 70497.22 | 3.34% | 0.00 |
| 2025-09-24 | 74.00 | 74.75 | -0.11 | -0.15% | 73.25 | 75.10 | 46267 | 34366.00 | 1.69% | 0.00 |
| 2025-09-23 | 77.22 | 74.86 | -2.34 | -3.03% | 72.30 | 78.07 | 81416 | 60608.96 | 2.97% | 0.00 |
| 2025-09-22 | 77.73 | 77.20 | -0.35 | -0.45% | 76.38 | 80.13 | 82496 | 64210.59 | 3.01% | 0.00 |
| 2025-09-19 | 82.00 | 77.55 | -2.85 | -3.54% | 77.10 | 83.47 | 90351 | 71920.62 | 3.29% | 0.00 |
| 2025-09-18 | 78.25 | 80.40 | 2.21 | 2.83% | 77.67 | 84.36 | 135737 | 110145.08 | 4.95% | 0.00 |
| 2025-09-17 | 77.13 | 78.19 | 1.09 | 1.41% | 75.58 | 79.22 | 81255 | 62935.37 | 2.96% | 0.00 |
| 2025-09-16 | 75.21 | 77.10 | 3.31 | 4.49% | 74.30 | 79.86 | 120594 | 93235.09 | 4.40% | 0.00 |
| 2025-09-15 | 74.28 | 73.79 | -0.93 | -1.24% | 73.73 | 75.00 | 55788 | 41363.01 | 2.03% | 0.00 |
| 2025-09-12 | 74.44 | 74.72 | -0.24 | -0.32% | 74.05 | 76.58 | 66723 | 50243.46 | 2.43% | 0.00 |
| 2025-09-11 | 72.08 | 74.96 | 2.26 | 3.11% | 71.76 | 75.46 | 78722 | 58173.11 | 2.87% | 0.00 |
| 2025-09-10 | 72.80 | 72.70 | -0.25 | -0.34% | 72.15 | 75.46 | 70395 | 51940.34 | 2.57% | 0.00 |
| 2025-09-09 | 74.38 | 72.95 | -2.09 | -2.79% | 72.72 | 76.00 | 64949 | 47980.20 | 2.37% | 0.00 |
| 2025-09-08 | 75.20 | 75.04 | 2.04 | 2.79% | 73.85 | 77.35 | 93396 | 70416.21 | 3.40% | 0.00 |
| 2025-09-05 | 71.20 | 73.00 | 2.00 | 2.82% | 70.72 | 73.46 | 67349 | 48631.16 | 2.48% | 0.00 |
| 2025-09-04 | 73.49 | 71.00 | -1.69 | -2.32% | 69.50 | 75.72 | 88847 | 64338.05 | 3.27% | 0.00 |
| 2025-09-03 | 75.50 | 72.69 | -2.81 | -3.72% | 72.30 | 76.00 | 94865 | 70011.66 | 3.49% | 0.00 |
| 2025-09-02 | 81.60 | 75.50 | -6.68 | -8.13% | 74.02 | 81.60 | 158666 | 121884.85 | 5.84% | 1.00 |
| 2025-09-01 | 79.60 | 82.18 | 2.68 | 3.37% | 79.60 | 83.20 | 101924 | 83170.39 | 3.75% | 0.00 |
| 2025-08-29 | 81.53 | 79.50 | -2.41 | -2.94% | 77.77 | 81.53 | 126490 | 99920.40 | 4.65% | 0.00 |
| 2025-08-28 | 81.99 | 81.91 | 2.24 | 2.81% | 79.69 | 82.80 | 123297 | 100069.86 | 4.54% | 0.00 |
| 2025-08-27 | 79.88 | 79.67 | 0.57 | 0.72% | 79.48 | 83.85 | 127553 | 103817.98 | 4.69% | 0.00 |
| 2025-08-26 | 79.21 | 79.10 | -0.50 | -0.63% | 78.03 | 80.88 | 95157 | 75583.91 | 3.50% | 0.00 |
| 2025-08-25 | 77.29 | 79.60 | 2.31 | 2.99% | 77.29 | 80.38 | 114879 | 90889.90 | 4.23% | 0.00 |
| 2025-08-22 | 77.00 | 77.29 | -0.91 | -1.16% | 76.74 | 79.66 | 112209 | 87307.53 | 4.13% | 1.00 |
| 2025-08-21 | 80.25 | 78.20 | -2.57 | -3.18% | 77.79 | 82.47 | 111468 | 89027.37 | 4.10% | 0.00 |
| 2025-08-20 | 77.97 | 80.77 | 3.77 | 4.90% | 77.02 | 85.49 | 147978 | 118752.80 | 5.45% | 0.00 |
| 2025-08-19 | 76.97 | 77.00 | 0.32 | 0.42% | 75.20 | 78.96 | 105772 | 81298.39 | 3.89% | 0.00 |
| 2025-08-18 | 77.00 | 76.68 | 2.08 | 2.79% | 74.83 | 78.00 | 115911 | 88665.20 | 4.27% | 2.00 |
| 2025-08-15 | 72.20 | 74.60 | 1.53 | 2.09% | 72.17 | 76.55 | 140808 | 104809.88 | 5.18% | 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。
