| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 103.74 | 102.20 | -2.46 | -2.35% | 101.99 | 105.93 | 64941 | 67332.66 | 2.37% | 5.00 |
| 2026-02-05 | 103.90 | 104.66 | -1.57 | -1.48% | 103.87 | 107.25 | 64375 | 67739.88 | 2.35% | 0.00 |
| 2026-02-04 | 109.50 | 106.23 | -4.15 | -3.76% | 104.40 | 109.76 | 102040 | 108457.15 | 3.72% | 2.00 |
| 2026-02-03 | 110.10 | 110.38 | 2.23 | 2.06% | 105.55 | 112.00 | 122077 | 133177.70 | 4.45% | 0.00 |
| 2026-02-02 | 113.30 | 108.15 | -3.28 | -2.94% | 108.10 | 116.52 | 97328 | 108987.66 | 3.55% | 0.00 |
| 2026-01-30 | 112.00 | 111.43 | -1.65 | -1.46% | 107.58 | 114.80 | 106236 | 117102.25 | 3.87% | 4.00 |
| 2026-01-29 | 112.05 | 113.08 | 0.77 | 0.69% | 109.33 | 117.39 | 118984 | 136333.50 | 4.34% | 0.00 |
| 2026-01-28 | 120.13 | 112.31 | -6.19 | -5.22% | 111.30 | 120.46 | 148384 | 169315.30 | 5.41% | 8.96 |
| 2026-01-27 | 115.01 | 118.50 | 1.50 | 1.28% | 114.68 | 121.00 | 116158 | 137257.81 | 4.23% | 0.00 |
| 2026-01-26 | 127.50 | 117.00 | -8.00 | -6.40% | 115.00 | 127.50 | 173980 | 207820.75 | 6.34% | 4.00 |
| 2026-01-23 | 116.26 | 125.00 | 10.30 | 8.98% | 114.37 | 127.67 | 225649 | 276192.09 | 8.23% | 2.94 |
| 2026-01-22 | 111.25 | 114.70 | 3.51 | 3.16% | 110.82 | 116.28 | 132813 | 151609.53 | 4.84% | 8.00 |
| 2026-01-21 | 112.00 | 111.19 | -1.30 | -1.16% | 110.50 | 114.69 | 120007 | 134849.53 | 4.37% | 4.00 |
| 2026-01-20 | 120.80 | 112.49 | -8.04 | -6.67% | 109.88 | 124.36 | 191981 | 220336.69 | 7.00% | 0.00 |
| 2026-01-19 | 114.60 | 120.53 | 4.16 | 3.57% | 114.00 | 124.66 | 165173 | 198502.97 | 6.02% | 5.00 |
| 2026-01-16 | 117.00 | 116.37 | 1.57 | 1.37% | 114.96 | 118.50 | 148598 | 173240.59 | 5.42% | 0.00 |
| 2026-01-15 | 118.00 | 114.80 | -7.73 | -6.31% | 112.33 | 119.50 | 197216 | 226967.34 | 7.19% | 3.18 |
| 2026-01-14 | 125.21 | 122.53 | -1.74 | -1.40% | 120.60 | 131.90 | 219922 | 277271.56 | 8.02% | 0.00 |
| 2026-01-13 | 133.78 | 124.27 | -16.00 | -11.41% | 119.00 | 138.00 | 269193 | 338402.47 | 9.81% | 0.00 |
| 2026-01-12 | 122.00 | 140.27 | 23.38 | 20.00% | 117.00 | 140.27 | 276249 | 363009.41 | 10.07% | 44.63 |
| 2026-01-09 | 114.00 | 116.89 | 5.75 | 5.17% | 111.40 | 120.70 | 248316 | 287391.38 | 9.05% | 2.85 |
| 2026-01-08 | 100.20 | 111.14 | 9.89 | 9.77% | 100.05 | 112.22 | 256710 | 272987.28 | 9.36% | 10.84 |
| 2026-01-07 | 103.96 | 101.25 | -5.38 | -5.05% | 99.00 | 104.51 | 196885 | 198287.05 | 7.18% | 19.69 |
| 2026-01-06 | 102.50 | 106.63 | 2.08 | 1.99% | 99.00 | 111.00 | 265843 | 274737.44 | 9.69% | 0.00 |
| 2026-01-05 | 101.11 | 104.55 | -6.96 | -6.24% | 94.79 | 105.99 | 408499 | 414360.44 | 14.89% | 7.13 |
| 2025-12-31 | 102.00 | 111.51 | 9.51 | 9.32% | 102.00 | 115.99 | 242745 | 261531.14 | 8.85% | 0.00 |
| 2025-12-30 | 106.50 | 102.00 | -6.76 | -6.22% | 100.50 | 106.81 | 204939 | 211437.88 | 7.47% | 2.00 |
| 2025-12-29 | 104.98 | 108.76 | 2.54 | 2.39% | 102.36 | 111.00 | 203472 | 218607.64 | 7.42% | 2.00 |
| 2025-12-26 | 100.00 | 106.22 | 4.85 | 4.78% | 100.00 | 107.99 | 252082 | 264074.69 | 9.19% | 2.00 |
| 2025-12-25 | 94.44 | 101.37 | 8.17 | 8.77% | 93.52 | 103.00 | 249864 | 247545.23 | 9.11% | 0.00 |
| 2025-12-24 | 88.80 | 93.20 | 3.16 | 3.51% | 87.50 | 95.88 | 232489 | 212966.69 | 8.48% | 0.00 |
| 2025-12-23 | 93.00 | 90.04 | -2.95 | -3.17% | 89.20 | 95.30 | 206559 | 189424.62 | 7.53% | 0.00 |
| 2025-12-22 | 96.30 | 92.99 | -3.21 | -3.34% | 91.98 | 96.86 | 184571 | 173360.48 | 6.73% | 2.00 |
| 2025-12-19 | 97.70 | 96.20 | -0.65 | -0.67% | 94.67 | 100.60 | 219909 | 213198.06 | 8.02% | 33.00 |
| 2025-12-18 | 84.15 | 96.85 | 11.65 | 13.67% | 84.10 | 97.90 | 276231 | 255775.97 | 10.07% | 2.00 |
| 2025-12-17 | 84.20 | 85.20 | 1.10 | 1.31% | 83.60 | 87.40 | 107762 | 91959.21 | 3.93% | 0.00 |
| 2025-12-16 | 87.33 | 84.10 | -4.90 | -5.51% | 83.33 | 87.40 | 157068 | 133175.89 | 5.73% | 0.00 |
| 2025-12-15 | 90.01 | 89.00 | -1.01 | -1.12% | 87.20 | 92.66 | 186647 | 167637.22 | 6.80% | 5.00 |
| 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 |
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。
