| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 16.250 | 16.020 | -0.130 | -0.80% | 15.980 | 16.450 | 25977 | 4207.612 | 4.00% |
| 2025-09-29 | 16.220 | 16.150 | -0.020 | -0.12% | 16.030 | 16.450 | 21770 | 3543.134 | 3.35% |
| 2025-09-26 | 16.610 | 16.170 | -0.460 | -2.77% | 16.150 | 16.670 | 24188 | 3954.155 | 3.73% |
| 2025-09-25 | 16.800 | 16.630 | -0.160 | -0.95% | 16.610 | 17.200 | 25060 | 4236.021 | 3.86% |
| 2025-09-24 | 16.490 | 16.790 | 0.400 | 2.44% | 16.380 | 16.890 | 19000 | 3169.224 | 2.93% |
| 2025-09-23 | 17.050 | 16.390 | -0.600 | -3.53% | 16.120 | 17.130 | 30747 | 5060.530 | 4.74% |
| 2025-09-22 | 17.180 | 16.990 | -0.230 | -1.34% | 16.800 | 17.320 | 24644 | 4195.909 | 3.80% |
| 2025-09-19 | 17.800 | 17.220 | -0.460 | -2.60% | 17.130 | 17.920 | 27513 | 4785.421 | 4.24% |
| 2025-09-18 | 17.770 | 17.680 | -0.100 | -0.56% | 17.410 | 18.160 | 39925 | 7121.328 | 6.15% |
| 2025-09-17 | 17.630 | 17.780 | 0.050 | 0.28% | 17.480 | 17.990 | 31633 | 5614.052 | 4.87% |
| 2025-09-16 | 18.080 | 17.730 | -0.130 | -0.73% | 17.390 | 18.080 | 39581 | 6960.157 | 6.10% |
| 2025-09-15 | 18.000 | 17.860 | -0.330 | -1.81% | 17.620 | 18.490 | 51222 | 9183.368 | 7.89% |
| 2025-09-12 | 18.130 | 18.190 | 0.190 | 1.06% | 18.130 | 18.900 | 58969 | 10886.507 | 9.08% |
| 2025-09-11 | 18.120 | 18.000 | -0.190 | -1.04% | 17.650 | 18.680 | 49367 | 8861.638 | 7.60% |
| 2025-09-10 | 19.600 | 18.190 | -0.600 | -3.19% | 18.150 | 19.600 | 60217 | 11331.978 | 9.28% |
| 2025-09-09 | 18.800 | 18.790 | -0.130 | -0.69% | 18.180 | 19.120 | 59936 | 11146.444 | 9.23% |
| 2025-09-08 | 19.500 | 18.920 | 0.110 | 0.58% | 18.400 | 19.930 | 95145 | 18210.391 | 14.66% |
| 2025-09-05 | 17.790 | 18.810 | 1.060 | 5.97% | 17.700 | 18.900 | 90505 | 16724.441 | 13.94% |
| 2025-09-04 | 17.380 | 17.750 | 0.410 | 2.36% | 17.060 | 18.120 | 68120 | 12019.730 | 10.49% |
| 2025-09-03 | 18.580 | 17.340 | -1.130 | -6.12% | 17.170 | 18.650 | 80914 | 14281.559 | 12.46% |
| 2025-09-02 | 17.400 | 18.470 | 0.790 | 4.47% | 17.390 | 18.630 | 116598 | 21133.691 | 17.96% |
| 2025-09-01 | 18.500 | 17.680 | 0.790 | 4.68% | 17.600 | 19.630 | 120061 | 22066.320 | 18.49% |
| 2025-08-29 | 17.300 | 16.890 | -0.210 | -1.23% | 16.800 | 17.500 | 50652 | 8674.707 | 7.80% |
| 2025-08-28 | 17.320 | 17.100 | -0.490 | -2.79% | 16.670 | 17.690 | 61555 | 10526.063 | 9.48% |
| 2025-08-27 | 17.000 | 17.590 | 0.420 | 2.45% | 16.750 | 17.870 | 95848 | 16675.984 | 14.76% |
| 2025-08-26 | 17.350 | 17.170 | 0.020 | 0.12% | 17.150 | 17.970 | 48546 | 8523.624 | 7.48% |
| 2025-08-25 | 17.130 | 17.150 | -0.070 | -0.41% | 16.850 | 17.350 | 37480 | 6392.785 | 5.77% |
| 2025-08-22 | 17.410 | 17.220 | -0.190 | -1.09% | 17.100 | 17.680 | 28442 | 4918.399 | 4.38% |
| 2025-08-21 | 17.450 | 17.410 | 0.250 | 1.46% | 17.210 | 17.660 | 35571 | 6204.430 | 5.48% |
| 2025-08-20 | 17.420 | 17.160 | -0.170 | -0.98% | 16.720 | 17.420 | 32958 | 5615.229 | 5.08% |
| 2025-08-19 | 17.430 | 17.330 | 0.080 | 0.46% | 17.310 | 17.980 | 59572 | 10512.226 | 9.18% |
| 2025-08-18 | 16.410 | 17.250 | 0.840 | 5.12% | 16.320 | 17.430 | 54029 | 9193.789 | 8.32% |
| 2025-08-15 | 16.270 | 16.410 | 0.360 | 2.24% | 16.080 | 16.700 | 25577 | 4192.849 | 3.94% |
| 2025-08-14 | 16.840 | 16.050 | -0.470 | -2.85% | 15.940 | 16.840 | 26891 | 4376.390 | 4.14% |
| 2025-08-13 | 16.780 | 16.520 | -0.260 | -1.55% | 16.460 | 16.870 | 20050 | 3332.674 | 3.09% |
| 2025-08-12 | 16.790 | 16.780 | -0.010 | -0.06% | 16.490 | 16.970 | 22213 | 3722.421 | 3.42% |
| 2025-08-11 | 16.410 | 16.790 | 0.380 | 2.32% | 16.320 | 16.940 | 25458 | 4258.486 | 3.92% |
| 2025-08-08 | 16.850 | 16.410 | -0.240 | -1.44% | 16.350 | 16.850 | 12279 | 2026.651 | 1.89% |
| 2025-08-07 | 16.900 | 16.650 | 0.000 | 0.00% | 16.520 | 16.950 | 18976 | 3172.960 | 2.92% |
| 2025-08-06 | 16.630 | 16.650 | 0.110 | 0.67% | 16.320 | 16.700 | 17756 | 2944.582 | 2.74% |
| 2025-08-05 | 16.500 | 16.540 | 0.070 | 0.43% | 16.390 | 16.640 | 14648 | 2416.740 | 2.26% |
| 2025-08-04 | 16.300 | 16.470 | 0.170 | 1.04% | 16.060 | 16.530 | 13825 | 2264.880 | 2.13% |
| 2025-08-01 | 16.450 | 16.300 | 0.090 | 0.56% | 16.200 | 16.510 | 11762 | 1920.002 | 1.81% |
| 2025-07-31 | 16.710 | 16.210 | -0.360 | -2.17% | 16.210 | 16.830 | 19027 | 3137.212 | 2.93% |
| 2025-07-30 | 16.660 | 16.570 | -0.100 | -0.60% | 16.480 | 16.850 | 14825 | 2460.719 | 2.28% |
| 2025-07-29 | 16.980 | 16.670 | -0.180 | -1.07% | 16.500 | 16.980 | 16848 | 2805.494 | 2.59% |
| 2025-07-28 | 17.060 | 16.850 | -0.130 | -0.77% | 16.730 | 17.080 | 18255 | 3083.732 | 2.81% |
| 2025-07-25 | 17.100 | 16.980 | -0.100 | -0.59% | 16.850 | 17.270 | 19370 | 3288.021 | 2.98% |
| 2025-07-24 | 17.040 | 17.080 | 0.140 | 0.83% | 16.830 | 17.190 | 21089 | 3587.184 | 3.25% |
| 2025-07-23 | 17.880 | 16.940 | -0.690 | -3.91% | 16.880 | 17.890 | 38304 | 6586.877 | 5.90% |
| 2025-07-22 | 17.200 | 17.630 | 0.430 | 2.50% | 17.060 | 17.770 | 46732 | 8146.401 | 7.20% |
| 2025-07-21 | 16.700 | 17.200 | 0.400 | 2.38% | 16.660 | 17.270 | 35329 | 6048.483 | 5.44% |
| 2025-07-18 | 16.930 | 16.800 | -0.130 | -0.77% | 16.610 | 16.980 | 20294 | 3406.307 | 3.13% |
| 2025-07-17 | 17.020 | 16.930 | -0.090 | -0.53% | 16.860 | 17.150 | 24434 | 4143.506 | 3.76% |
| 2025-07-16 | 17.120 | 17.020 | 0.030 | 0.18% | 16.980 | 17.480 | 22035 | 3788.108 | 3.39% |
| 2025-07-15 | 17.360 | 16.990 | -0.370 | -2.13% | 16.690 | 17.360 | 27356 | 4666.366 | 4.21% |
| 2025-07-14 | 17.360 | 17.360 | 0.020 | 0.12% | 17.290 | 17.550 | 20614 | 3586.570 | 3.17% |
| 2025-07-11 | 17.470 | 17.340 | 0.000 | 0.00% | 17.030 | 17.470 | 29795 | 5130.604 | 4.59% |
| 2025-07-10 | 17.670 | 17.340 | -0.170 | -0.97% | 17.030 | 17.690 | 33583 | 5792.646 | 5.17% |
| 2025-07-09 | 17.880 | 17.510 | -0.470 | -2.61% | 17.410 | 18.250 | 51794 | 9241.172 | 7.98% |
| 2025-07-08 | 17.980 | 17.980 | -0.270 | -1.48% | 17.550 | 18.070 | 62044 | 11039.412 | 9.56% |
| 2025-07-07 | 17.200 | 18.250 | 1.320 | 7.80% | 17.110 | 18.380 | 102581 | 18448.924 | 15.80% |
| 2025-07-04 | 17.510 | 16.930 | -0.570 | -3.26% | 16.930 | 17.820 | 27753 | 4819.182 | 4.27% |
| 2025-07-03 | 17.460 | 17.500 | 0.040 | 0.23% | 17.200 | 17.570 | 19474 | 3387.244 | 3.00% |
| 2025-07-02 | 17.490 | 17.460 | -0.010 | -0.06% | 17.310 | 17.830 | 25011 | 4387.708 | 3.85% |
| 2025-07-01 | 17.850 | 17.470 | -0.310 | -1.74% | 17.390 | 17.950 | 27105 | 4789.388 | 4.17% |
| 2025-06-30 | 17.610 | 17.780 | 0.030 | 0.17% | 17.510 | 17.920 | 25475 | 4515.114 | 3.92% |
| 2025-06-27 | 17.840 | 17.750 | 0.170 | 0.97% | 17.530 | 17.970 | 30077 | 5326.014 | 4.63% |
| 2025-06-26 | 17.490 | 17.580 | 0.100 | 0.57% | 17.320 | 18.100 | 41425 | 7355.036 | 6.38% |
| 2025-06-25 | 17.300 | 17.480 | -0.020 | -0.11% | 17.240 | 17.670 | 35518 | 6182.686 | 5.47% |
| 2025-06-24 | 17.040 | 17.500 | 0.600 | 3.55% | 16.800 | 17.740 | 49333 | 8520.830 | 7.60% |
| 2025-06-23 | 16.060 | 16.900 | 0.560 | 3.43% | 16.000 | 16.900 | 25444 | 4205.928 | 3.92% |
| 2025-06-20 | 16.710 | 16.340 | -0.460 | -2.74% | 16.340 | 16.990 | 17241 | 2864.266 | 2.66% |
| 2025-06-19 | 17.540 | 16.800 | -0.860 | -4.87% | 16.630 | 17.720 | 28934 | 4946.200 | 4.46% |
| 2025-06-18 | 17.590 | 17.660 | -0.040 | -0.23% | 17.300 | 17.800 | 24811 | 4357.554 | 3.82% |
| 2025-06-17 | 18.030 | 17.700 | -0.240 | -1.34% | 17.520 | 18.070 | 25831 | 4588.086 | 3.98% |
| 2025-06-16 | 17.420 | 17.940 | 0.350 | 1.99% | 17.350 | 18.030 | 32350 | 5740.012 | 4.98% |
| 2025-06-13 | 17.770 | 17.590 | -0.280 | -1.57% | 17.570 | 18.340 | 51384 | 9244.440 | 7.91% |
| 2025-06-12 | 17.750 | 17.870 | -0.130 | -0.72% | 17.660 | 18.050 | 38947 | 6949.757 | 6.00% |
| 2025-06-11 | 17.880 | 18.000 | 0.010 | 0.06% | 17.510 | 18.150 | 44010 | 7863.712 | 6.78% |
派诺科技(831175)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。
