| 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 | 13.33 | 13.15 | -0.23 | -1.72% | 13.15 | 13.36 | 41563 | 5486.24 | 0.97% | 0.00 |
| 2025-12-12 | 13.50 | 13.38 | -0.20 | -1.47% | 13.28 | 13.55 | 58696 | 7851.97 | 1.37% | 0.00 |
| 2025-12-11 | 13.53 | 13.58 | 0.05 | 0.37% | 13.26 | 13.59 | 46978 | 6313.57 | 1.10% | 0.00 |
| 2025-12-10 | 13.53 | 13.53 | 0.05 | 0.37% | 13.17 | 13.62 | 61064 | 8151.27 | 1.43% | 0.00 |
| 2025-12-09 | 13.64 | 13.48 | -0.19 | -1.39% | 13.47 | 13.67 | 25251 | 3425.73 | 0.59% | 0.00 |
| 2025-12-08 | 13.61 | 13.67 | 0.06 | 0.44% | 13.52 | 13.74 | 27561 | 3766.92 | 0.64% | 0.00 |
| 2025-12-05 | 13.55 | 13.61 | 0.03 | 0.22% | 13.45 | 13.66 | 22923 | 3105.78 | 0.53% | 0.00 |
| 2025-12-04 | 13.58 | 13.58 | -0.02 | -0.15% | 13.50 | 13.65 | 22804 | 3091.41 | 0.53% | 0.00 |
| 2025-12-03 | 13.88 | 13.60 | -0.28 | -2.02% | 13.57 | 13.91 | 39982 | 5476.90 | 0.93% | 0.00 |
| 2025-12-02 | 14.00 | 13.88 | -0.12 | -0.86% | 13.84 | 14.05 | 20120 | 2804.12 | 0.47% | 0.00 |
| 2025-12-01 | 13.85 | 14.00 | 0.15 | 1.08% | 13.78 | 14.00 | 29618 | 4127.90 | 0.69% | 0.00 |
| 2025-11-28 | 13.80 | 13.85 | 0.03 | 0.22% | 13.78 | 13.88 | 15131 | 2094.92 | 0.35% | 0.00 |
| 2025-11-27 | 13.77 | 13.82 | 0.06 | 0.44% | 13.70 | 13.94 | 17663 | 2441.86 | 0.41% | 0.00 |
| 2025-11-26 | 13.82 | 13.76 | -0.08 | -0.58% | 13.76 | 13.94 | 24464 | 3386.02 | 0.57% | 0.00 |
| 2025-11-25 | 13.90 | 13.84 | 0.01 | 0.07% | 13.81 | 14.00 | 27928 | 3882.68 | 0.65% | 0.00 |
| 2025-11-24 | 13.66 | 13.83 | 0.17 | 1.24% | 13.61 | 13.93 | 30680 | 4237.58 | 0.72% | 0.00 |
| 2025-11-21 | 13.76 | 13.66 | -0.09 | -0.65% | 13.45 | 13.85 | 50426 | 6876.75 | 1.18% | 0.00 |
| 2025-11-20 | 13.87 | 13.75 | -0.05 | -0.36% | 13.72 | 13.90 | 22296 | 3078.82 | 0.52% | 0.00 |
| 2025-11-19 | 14.00 | 13.80 | -0.19 | -1.36% | 13.80 | 14.07 | 32973 | 4579.52 | 0.77% | 0.00 |
| 2025-11-18 | 14.08 | 13.99 | -0.09 | -0.64% | 13.97 | 14.14 | 30827 | 4333.78 | 0.72% | 0.00 |
| 2025-11-17 | 14.17 | 14.08 | -0.08 | -0.56% | 13.96 | 14.18 | 52009 | 7309.51 | 1.21% | 0.00 |
| 2025-11-14 | 14.08 | 14.16 | 0.02 | 0.14% | 14.07 | 14.33 | 36209 | 5152.42 | 0.85% | 0.00 |
| 2025-11-13 | 14.13 | 14.14 | 0.01 | 0.07% | 14.03 | 14.18 | 29360 | 4148.22 | 0.69% | 0.00 |
| 2025-11-12 | 14.10 | 14.13 | 0.04 | 0.28% | 14.02 | 14.23 | 40919 | 5781.68 | 0.95% | 0.00 |
| 2025-11-11 | 14.15 | 14.09 | 0.02 | 0.14% | 14.02 | 14.15 | 31246 | 4396.68 | 0.73% | 0.00 |
| 2025-11-10 | 13.98 | 14.07 | 0.15 | 1.08% | 13.92 | 14.12 | 36937 | 5186.75 | 0.86% | 0.00 |
| 2025-11-07 | 13.86 | 13.92 | 0.02 | 0.14% | 13.80 | 13.94 | 29632 | 4113.22 | 0.69% | 0.00 |
| 2025-11-06 | 13.86 | 13.90 | 0.01 | 0.07% | 13.84 | 13.96 | 27367 | 3801.65 | 0.64% | 0.00 |
| 2025-11-05 | 13.80 | 13.89 | 0.07 | 0.51% | 13.76 | 13.91 | 27110 | 3760.80 | 0.63% | 0.00 |
| 2025-11-04 | 13.87 | 13.82 | -0.05 | -0.36% | 13.73 | 13.87 | 26016 | 3591.04 | 0.61% | 0.00 |
| 2025-11-03 | 13.86 | 13.87 | 0.06 | 0.43% | 13.76 | 13.91 | 29374 | 4064.86 | 0.69% | 0.00 |
| 2025-10-31 | 13.64 | 13.81 | 0.16 | 1.17% | 13.63 | 13.85 | 32159 | 4425.96 | 0.75% | 0.00 |
| 2025-10-30 | 13.70 | 13.65 | -0.05 | -0.36% | 13.53 | 13.70 | 52689 | 7167.65 | 1.23% | 0.00 |
| 2025-10-29 | 13.75 | 13.70 | -0.11 | -0.80% | 13.53 | 13.80 | 89710 | 12247.27 | 2.09% | 0.00 |
| 2025-10-28 | 13.92 | 13.81 | -0.11 | -0.79% | 13.80 | 13.96 | 36070 | 5001.70 | 0.84% | 0.00 |
| 2025-10-27 | 13.97 | 13.92 | 0.09 | 0.65% | 13.86 | 13.97 | 29158 | 4055.26 | 0.68% | 0.00 |
| 2025-10-24 | 13.88 | 13.83 | -0.05 | -0.36% | 13.78 | 14.04 | 30552 | 4239.39 | 0.71% | 0.00 |
| 2025-10-23 | 13.90 | 13.88 | 0.00 | 0.00% | 13.72 | 13.95 | 24819 | 3427.03 | 0.58% | 0.00 |
| 2025-10-22 | 13.87 | 13.88 | 0.00 | 0.00% | 13.83 | 14.01 | 24923 | 3468.40 | 0.58% | 0.00 |
| 2025-10-21 | 13.83 | 13.88 | 0.06 | 0.43% | 13.78 | 13.96 | 28334 | 3937.49 | 0.66% | 0.00 |
| 2025-10-20 | 13.77 | 13.82 | 0.08 | 0.58% | 13.76 | 13.98 | 35391 | 4903.54 | 0.83% | 0.00 |
| 2025-10-17 | 14.16 | 13.74 | -0.44 | -3.10% | 13.70 | 14.29 | 58009 | 8083.60 | 1.35% | 0.00 |
| 2025-10-16 | 14.35 | 14.18 | -0.23 | -1.60% | 14.15 | 14.43 | 44002 | 6273.11 | 1.03% | 0.00 |
| 2025-10-15 | 14.36 | 14.41 | 0.02 | 0.14% | 14.32 | 14.50 | 38794 | 5582.95 | 0.91% | 0.00 |
| 2025-10-14 | 14.51 | 14.39 | -0.12 | -0.83% | 14.36 | 14.70 | 48200 | 7000.22 | 1.12% | 0.00 |
| 2025-10-13 | 14.37 | 14.51 | -0.23 | -1.56% | 14.36 | 14.64 | 52952 | 7657.12 | 1.24% | 0.00 |
| 2025-10-10 | 14.66 | 14.74 | 0.08 | 0.55% | 14.45 | 14.82 | 84196 | 12302.33 | 1.96% | 0.00 |
| 2025-10-09 | 13.79 | 14.66 | 0.84 | 6.08% | 13.70 | 14.88 | 143253 | 20621.65 | 3.34% | 0.00 |
| 2025-09-30 | 13.73 | 13.82 | 0.10 | 0.73% | 13.72 | 13.90 | 23823 | 3294.64 | 0.56% | 0.00 |
| 2025-09-29 | 13.75 | 13.72 | -0.01 | -0.07% | 13.58 | 13.80 | 36145 | 4942.88 | 0.84% | 0.00 |
| 2025-09-26 | 13.79 | 13.73 | -0.07 | -0.51% | 13.65 | 13.87 | 35084 | 4831.32 | 0.82% | 0.00 |
| 2025-09-25 | 13.96 | 13.80 | -0.11 | -0.79% | 13.79 | 14.03 | 28655 | 3982.37 | 0.67% | 0.00 |
| 2025-09-24 | 13.74 | 13.91 | 0.07 | 0.51% | 13.74 | 13.97 | 29348 | 4079.06 | 0.68% | 0.00 |
| 2025-09-23 | 14.00 | 13.84 | -0.20 | -1.42% | 13.61 | 14.06 | 51920 | 7164.94 | 1.21% | 0.00 |
| 2025-09-22 | 14.04 | 14.04 | -0.03 | -0.21% | 13.89 | 14.17 | 33247 | 4652.23 | 0.78% | 0.00 |
| 2025-09-19 | 13.95 | 14.07 | 0.07 | 0.50% | 13.83 | 14.21 | 60659 | 8501.74 | 1.42% | 0.00 |
| 2025-09-18 | 14.16 | 14.00 | -0.14 | -0.99% | 13.88 | 14.17 | 60636 | 8508.89 | 1.42% | 0.00 |
| 2025-09-17 | 14.23 | 14.14 | -0.05 | -0.35% | 14.10 | 14.24 | 34140 | 4831.94 | 0.80% | 0.00 |
| 2025-09-16 | 14.12 | 14.19 | 0.07 | 0.50% | 13.96 | 14.22 | 40401 | 5691.89 | 0.94% | 0.00 |
| 2025-09-15 | 14.18 | 14.12 | -0.08 | -0.56% | 14.08 | 14.23 | 36054 | 5091.53 | 0.84% | 0.00 |
| 2025-09-12 | 14.33 | 14.20 | -0.15 | -1.05% | 14.13 | 14.43 | 45002 | 6407.11 | 1.05% | 0.00 |
| 2025-09-11 | 14.14 | 14.35 | 0.19 | 1.34% | 13.93 | 14.37 | 50506 | 7154.08 | 1.18% | 0.00 |
| 2025-09-10 | 14.36 | 14.16 | -0.24 | -1.67% | 14.15 | 14.43 | 49929 | 7114.34 | 1.17% | 0.00 |
| 2025-09-09 | 14.59 | 14.40 | -0.23 | -1.57% | 14.35 | 14.68 | 50125 | 7264.85 | 1.17% | 0.00 |
| 2025-09-08 | 14.10 | 14.63 | 0.48 | 3.39% | 14.10 | 14.66 | 88424 | 12829.26 | 2.06% | 0.00 |
| 2025-09-05 | 13.97 | 14.15 | 0.20 | 1.43% | 13.81 | 14.16 | 52445 | 7358.02 | 1.22% | 0.00 |
| 2025-09-04 | 14.03 | 13.95 | -0.03 | -0.21% | 13.78 | 14.23 | 65519 | 9192.55 | 1.53% | 0.00 |
| 2025-09-03 | 14.06 | 13.98 | -0.06 | -0.43% | 13.78 | 14.10 | 48339 | 6758.34 | 1.13% | 0.00 |
| 2025-09-02 | 14.20 | 14.04 | -0.10 | -0.71% | 13.82 | 14.25 | 75043 | 10519.55 | 1.75% | 0.00 |
| 2025-09-01 | 14.19 | 14.14 | -0.02 | -0.14% | 14.08 | 14.25 | 55246 | 7821.53 | 1.29% | 0.00 |
| 2025-08-29 | 14.22 | 14.16 | 0.01 | 0.07% | 13.97 | 14.45 | 115105 | 16316.17 | 2.69% | 0.00 |
| 2025-08-28 | 14.05 | 14.15 | 0.14 | 1.00% | 13.45 | 14.35 | 134630 | 18649.24 | 3.14% | 0.00 |
| 2025-08-27 | 14.45 | 14.01 | -0.44 | -3.04% | 13.98 | 14.61 | 80845 | 11561.27 | 1.89% | 0.00 |
| 2025-08-26 | 14.50 | 14.45 | -0.05 | -0.34% | 14.42 | 14.66 | 62692 | 9102.82 | 1.46% | 0.00 |
| 2025-08-25 | 14.55 | 14.50 | 0.03 | 0.21% | 14.35 | 14.65 | 73705 | 10706.80 | 1.72% | 0.00 |
| 2025-08-22 | 14.47 | 14.47 | -0.02 | -0.14% | 14.38 | 14.53 | 50191 | 7256.04 | 1.17% | 0.00 |
| 2025-08-21 | 14.57 | 14.49 | -0.06 | -0.41% | 14.40 | 14.64 | 50878 | 7389.72 | 1.19% | 0.00 |
| 2025-08-20 | 14.43 | 14.55 | 0.06 | 0.41% | 14.31 | 14.60 | 59456 | 8596.36 | 1.39% | 39.99 |
| 2025-08-19 | 14.60 | 14.49 | -0.11 | -0.75% | 14.47 | 14.70 | 60910 | 8874.72 | 1.42% | 2.87 |
| 2025-08-18 | 14.74 | 14.60 | -0.08 | -0.54% | 14.55 | 14.84 | 79332 | 11606.94 | 1.85% | 0.00 |
普门科技(688389)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。
