| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 70.82 | 73.07 | 3.05 | 4.36% | 68.30 | 74.21 | 155998 | 109788.75 | 5.74% | 0.00 |
| 2025-08-13 | 71.88 | 70.02 | -0.38 | -0.54% | 70.00 | 75.29 | 156674 | 113639.36 | 5.77% | 0.00 |
| 2025-08-12 | 70.00 | 70.40 | -0.28 | -0.40% | 68.90 | 71.25 | 101971 | 71320.58 | 3.75% | 0.00 |
| 2025-08-11 | 68.68 | 70.68 | 3.90 | 5.84% | 68.10 | 71.45 | 149884 | 104017.88 | 5.52% | 0.00 |
| 2025-08-08 | 66.94 | 66.78 | -0.24 | -0.36% | 65.28 | 69.50 | 130056 | 87465.20 | 4.79% | 0.00 |
| 2025-08-07 | 69.50 | 67.02 | -0.13 | -0.19% | 66.77 | 70.50 | 107232 | 72893.20 | 3.95% | 0.00 |
| 2025-08-06 | 68.00 | 67.15 | -0.72 | -1.06% | 66.38 | 68.14 | 111041 | 74514.79 | 4.09% | 0.00 |
| 2025-08-05 | 63.90 | 67.87 | 5.02 | 7.99% | 63.50 | 68.20 | 186502 | 122201.06 | 6.86% | 0.00 |
| 2025-08-04 | 60.40 | 62.85 | 2.19 | 3.61% | 60.15 | 63.55 | 94016 | 58557.26 | 3.46% | 2.00 |
| 2025-08-01 | 59.00 | 60.66 | 1.56 | 2.64% | 58.50 | 62.84 | 79265 | 48268.89 | 2.92% | 0.00 |
| 2025-07-31 | 60.10 | 59.10 | -1.28 | -2.12% | 58.74 | 61.50 | 72433 | 43432.64 | 2.67% | 0.00 |
| 2025-07-30 | 62.55 | 60.38 | -2.07 | -3.31% | 60.00 | 63.70 | 79789 | 48952.84 | 2.94% | 0.00 |
| 2025-07-29 | 63.80 | 62.45 | -1.20 | -1.89% | 61.89 | 63.95 | 58949 | 36827.48 | 2.17% | 0.00 |
| 2025-07-28 | 62.82 | 63.65 | 0.76 | 1.21% | 62.08 | 64.20 | 59035 | 37369.92 | 2.17% | 0.00 |
| 2025-07-25 | 62.73 | 62.89 | -0.24 | -0.38% | 61.93 | 63.10 | 44194 | 27608.81 | 1.63% | 0.00 |
| 2025-07-24 | 61.40 | 63.13 | 1.50 | 2.43% | 61.40 | 63.34 | 56473 | 35399.01 | 2.08% | 0.00 |
| 2025-07-23 | 61.58 | 61.63 | 0.13 | 0.21% | 60.83 | 62.48 | 46671 | 28847.04 | 1.72% | 0.00 |
| 2025-07-22 | 62.80 | 61.50 | -1.04 | -1.66% | 61.23 | 63.52 | 57115 | 35487.08 | 2.10% | 0.00 |
| 2025-07-21 | 62.88 | 62.54 | 0.01 | 0.02% | 62.09 | 63.45 | 36092 | 22616.62 | 1.33% | 0.00 |
| 2025-07-18 | 63.55 | 62.53 | -1.03 | -1.62% | 62.18 | 63.78 | 43603 | 27308.45 | 1.60% | 0.00 |
| 2025-07-17 | 60.20 | 63.56 | 2.86 | 4.71% | 59.44 | 63.96 | 95144 | 59350.85 | 3.50% | 0.00 |
| 2025-07-16 | 59.21 | 60.70 | 1.72 | 2.92% | 58.85 | 61.60 | 66668 | 40302.22 | 2.45% | 0.00 |
| 2025-07-15 | 59.40 | 58.98 | -0.71 | -1.19% | 58.90 | 60.27 | 52490 | 31215.61 | 1.93% | 0.00 |
| 2025-07-14 | 60.29 | 59.80 | -0.92 | -1.52% | 59.50 | 60.79 | 44577 | 26737.31 | 1.64% | 0.00 |
| 2025-07-11 | 60.10 | 60.72 | 0.62 | 1.03% | 59.78 | 61.51 | 57732 | 34998.82 | 2.12% | 0.00 |
| 2025-07-10 | 62.00 | 60.10 | -2.32 | -3.72% | 59.60 | 63.04 | 90422 | 54991.14 | 3.33% | 0.00 |
| 2025-07-09 | 64.00 | 62.42 | -2.08 | -3.22% | 62.26 | 65.00 | 93386 | 59438.89 | 3.44% | 0.00 |
| 2025-07-08 | 61.98 | 64.50 | 3.30 | 5.39% | 61.61 | 65.36 | 126176 | 80611.59 | 4.64% | 0.00 |
| 2025-07-07 | 62.00 | 61.20 | -1.20 | -1.92% | 60.88 | 62.39 | 65798 | 40422.54 | 2.42% | 0.00 |
| 2025-07-04 | 63.37 | 62.40 | -3.70 | -5.60% | 61.30 | 64.48 | 144283 | 90395.33 | 5.31% | 0.00 |
| 2025-07-03 | 56.25 | 66.10 | 9.63 | 17.05% | 56.25 | 66.20 | 206161 | 126954.34 | 7.59% | 4.00 |
| 2025-07-02 | 57.96 | 56.47 | -1.36 | -2.35% | 56.06 | 57.98 | 46412 | 26369.82 | 1.71% | 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。
