| 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 | 18.100 | 17.880 | -0.030 | -0.17% | 17.830 | 18.280 | 6514 | 1173.882 | 2.95% |
| 2025-09-29 | 18.050 | 17.910 | -0.170 | -0.94% | 17.710 | 18.200 | 11729 | 2103.834 | 5.31% |
| 2025-09-26 | 18.520 | 18.080 | -0.110 | -0.60% | 17.850 | 18.650 | 13314 | 2413.628 | 6.02% |
| 2025-09-25 | 19.250 | 18.190 | -0.710 | -3.76% | 18.190 | 19.250 | 19765 | 3650.670 | 8.94% |
| 2025-09-24 | 18.140 | 18.900 | 0.750 | 4.13% | 18.140 | 19.490 | 25116 | 4744.788 | 11.37% |
| 2025-09-23 | 19.130 | 18.150 | -0.950 | -4.97% | 17.810 | 19.300 | 24742 | 4531.006 | 11.20% |
| 2025-09-22 | 19.800 | 19.100 | -0.770 | -3.88% | 19.100 | 19.800 | 18982 | 3667.953 | 8.59% |
| 2025-09-19 | 20.020 | 19.870 | -0.720 | -3.50% | 19.800 | 20.790 | 32993 | 6604.366 | 14.93% |
| 2025-09-18 | 20.500 | 20.590 | 0.330 | 1.63% | 20.280 | 21.960 | 55864 | 11773.733 | 25.28% |
| 2025-09-17 | 20.470 | 20.260 | 0.050 | 0.25% | 19.680 | 20.470 | 27672 | 5552.112 | 12.52% |
| 2025-09-16 | 20.890 | 20.210 | -0.170 | -0.83% | 19.780 | 20.890 | 28172 | 5663.788 | 12.75% |
| 2025-09-15 | 19.500 | 20.380 | 0.970 | 5.00% | 19.320 | 20.450 | 35698 | 7126.410 | 16.15% |
| 2025-09-12 | 19.540 | 19.410 | -0.150 | -0.77% | 19.110 | 19.620 | 12397 | 2395.346 | 5.61% |
| 2025-09-11 | 19.720 | 19.560 | -0.160 | -0.81% | 19.200 | 19.720 | 16809 | 3263.302 | 7.61% |
| 2025-09-10 | 19.890 | 19.720 | -0.110 | -0.55% | 19.300 | 20.200 | 25117 | 4947.495 | 11.37% |
| 2025-09-09 | 20.530 | 19.830 | -1.110 | -5.30% | 19.740 | 21.090 | 35859 | 7232.598 | 16.23% |
| 2025-09-08 | 20.760 | 20.940 | 0.180 | 0.87% | 20.450 | 22.490 | 52951 | 11254.940 | 23.96% |
| 2025-09-05 | 19.590 | 20.760 | 1.480 | 7.68% | 19.530 | 23.000 | 71026 | 14803.659 | 32.14% |
| 2025-09-04 | 18.580 | 19.280 | 0.670 | 3.60% | 18.550 | 19.280 | 28983 | 5514.881 | 13.12% |
| 2025-09-03 | 19.150 | 18.610 | -0.520 | -2.72% | 18.580 | 19.280 | 12343 | 2321.793 | 5.59% |
| 2025-09-02 | 18.900 | 19.130 | 0.150 | 0.79% | 18.510 | 19.300 | 19894 | 3770.087 | 9.00% |
| 2025-09-01 | 18.900 | 18.980 | 0.010 | 0.05% | 18.600 | 19.170 | 14564 | 2750.142 | 6.59% |
| 2025-08-29 | 18.970 | 18.970 | -0.020 | -0.11% | 18.650 | 19.170 | 18360 | 3463.464 | 8.31% |
| 2025-08-28 | 18.930 | 18.990 | 0.290 | 1.55% | 18.650 | 19.130 | 20028 | 3778.612 | 9.06% |
| 2025-08-27 | 19.530 | 18.700 | -0.850 | -4.35% | 18.660 | 19.550 | 27295 | 5219.549 | 12.35% |
| 2025-08-26 | 19.800 | 19.550 | -0.170 | -0.86% | 19.320 | 20.060 | 22167 | 4365.189 | 10.03% |
| 2025-08-25 | 19.720 | 19.720 | 0.020 | 0.10% | 19.280 | 19.800 | 23707 | 4624.923 | 10.73% |
| 2025-08-22 | 20.490 | 19.700 | -0.550 | -2.72% | 19.530 | 20.520 | 27201 | 5411.861 | 12.31% |
| 2025-08-21 | 20.440 | 20.250 | -0.400 | -1.94% | 20.160 | 21.700 | 33416 | 6955.665 | 15.12% |
| 2025-08-20 | 20.060 | 20.650 | 0.650 | 3.25% | 18.990 | 20.980 | 34397 | 6980.797 | 15.57% |
| 2025-08-19 | 20.100 | 20.000 | -0.100 | -0.50% | 19.890 | 21.890 | 54137 | 11168.501 | 24.50% |
| 2025-08-18 | 18.820 | 20.100 | 1.280 | 6.80% | 18.690 | 20.500 | 50410 | 9805.437 | 22.81% |
| 2025-08-15 | 18.530 | 18.820 | 0.200 | 1.07% | 18.380 | 18.860 | 27864 | 5197.852 | 12.61% |
| 2025-08-14 | 18.960 | 18.620 | -0.320 | -1.69% | 18.530 | 18.970 | 24710 | 4619.322 | 11.18% |
| 2025-08-13 | 18.880 | 18.940 | -0.060 | -0.32% | 18.670 | 19.060 | 23216 | 4386.489 | 10.51% |
| 2025-08-12 | 18.900 | 19.000 | 0.310 | 1.66% | 18.520 | 19.000 | 15503 | 2903.264 | 7.02% |
| 2025-08-11 | 18.840 | 18.690 | 0.000 | 0.00% | 18.460 | 18.840 | 11002 | 2044.796 | 4.98% |
| 2025-08-08 | 18.590 | 18.690 | 0.030 | 0.16% | 18.350 | 18.690 | 11487 | 2127.263 | 5.20% |
| 2025-08-07 | 18.890 | 18.660 | -0.100 | -0.53% | 18.610 | 19.100 | 19540 | 3666.930 | 8.84% |
| 2025-08-06 | 18.560 | 18.760 | 0.340 | 1.85% | 18.300 | 18.880 | 20293 | 3780.236 | 9.18% |
| 2025-08-05 | 18.420 | 18.420 | 0.010 | 0.05% | 18.240 | 18.650 | 8369 | 1540.041 | 3.79% |
| 2025-08-04 | 18.750 | 18.410 | -0.360 | -1.92% | 18.200 | 18.780 | 14894 | 2743.790 | 6.74% |
| 2025-08-01 | 18.650 | 18.770 | 0.120 | 0.64% | 18.270 | 18.960 | 20601 | 3857.959 | 9.32% |
| 2025-07-31 | 18.340 | 18.650 | 0.320 | 1.75% | 18.080 | 18.650 | 12385 | 2265.816 | 5.60% |
| 2025-07-30 | 18.580 | 18.330 | -0.220 | -1.19% | 18.300 | 18.670 | 11907 | 2197.540 | 5.39% |
| 2025-07-29 | 18.890 | 18.550 | -0.260 | -1.38% | 18.480 | 19.190 | 16772 | 3144.663 | 7.59% |
| 2025-07-28 | 18.720 | 18.810 | 0.100 | 0.53% | 18.620 | 19.100 | 13516 | 2540.288 | 6.12% |
| 2025-07-25 | 18.900 | 18.710 | -0.070 | -0.37% | 18.530 | 19.260 | 17799 | 3356.936 | 8.05% |
| 2025-07-24 | 18.500 | 18.780 | 0.370 | 2.01% | 18.450 | 18.900 | 16928 | 3163.856 | 7.66% |
| 2025-07-23 | 18.700 | 18.410 | -0.290 | -1.55% | 18.410 | 19.090 | 23079 | 4345.913 | 10.44% |
| 2025-07-22 | 18.470 | 18.700 | 0.300 | 1.63% | 18.310 | 18.860 | 26207 | 4888.647 | 11.86% |
| 2025-07-21 | 18.090 | 18.400 | 0.360 | 2.00% | 17.950 | 18.450 | 16474 | 3006.942 | 7.45% |
| 2025-07-18 | 18.050 | 18.040 | -0.010 | -0.06% | 17.820 | 18.120 | 10018 | 1797.557 | 4.53% |
| 2025-07-17 | 18.160 | 18.050 | 0.000 | 0.00% | 17.930 | 18.160 | 7999 | 1442.005 | 3.62% |
| 2025-07-16 | 18.170 | 18.050 | -0.030 | -0.17% | 17.900 | 18.240 | 6805 | 1230.230 | 3.08% |
| 2025-07-15 | 18.480 | 18.080 | -0.350 | -1.90% | 17.920 | 18.500 | 12285 | 2224.092 | 5.56% |
| 2025-07-14 | 18.530 | 18.430 | 0.010 | 0.05% | 18.240 | 18.600 | 10199 | 1880.760 | 4.62% |
| 2025-07-11 | 18.520 | 18.420 | -0.100 | -0.54% | 18.230 | 18.590 | 15357 | 2829.427 | 6.95% |
| 2025-07-10 | 18.790 | 18.520 | -0.280 | -1.49% | 18.180 | 18.790 | 24089 | 4429.428 | 10.90% |
| 2025-07-09 | 18.450 | 18.800 | 0.530 | 2.90% | 18.370 | 18.960 | 44450 | 8335.115 | 20.11% |
| 2025-07-08 | 18.280 | 18.270 | -0.010 | -0.05% | 18.180 | 18.420 | 14841 | 2716.561 | 6.72% |
| 2025-07-07 | 18.500 | 18.280 | -0.220 | -1.19% | 18.220 | 18.760 | 15354 | 2828.823 | 6.95% |
| 2025-07-04 | 18.950 | 18.500 | -0.240 | -1.28% | 18.290 | 19.120 | 26072 | 4872.806 | 11.80% |
| 2025-07-03 | 19.000 | 18.740 | 0.040 | 0.21% | 18.470 | 19.000 | 21583 | 4033.771 | 9.77% |
| 2025-07-02 | 18.500 | 18.700 | 0.280 | 1.52% | 18.340 | 18.850 | 26958 | 5026.414 | 12.20% |
| 2025-07-01 | 18.550 | 18.420 | 0.020 | 0.11% | 18.190 | 18.600 | 13715 | 2520.633 | 6.21% |
| 2025-06-30 | 18.470 | 18.400 | 0.070 | 0.38% | 18.270 | 18.540 | 11069 | 2032.477 | 5.01% |
| 2025-06-27 | 18.500 | 18.330 | -0.010 | -0.05% | 18.220 | 18.700 | 16524 | 3049.220 | 7.48% |
| 2025-06-26 | 18.490 | 18.340 | -0.070 | -0.38% | 18.250 | 18.730 | 18555 | 3435.565 | 8.40% |
| 2025-06-25 | 18.490 | 18.410 | 0.070 | 0.38% | 18.070 | 18.500 | 18310 | 3353.479 | 8.29% |
| 2025-06-24 | 18.160 | 18.340 | 0.250 | 1.38% | 18.000 | 18.410 | 23756 | 4339.110 | 10.75% |
| 2025-06-23 | 17.630 | 18.090 | 0.460 | 2.61% | 17.220 | 18.210 | 19110 | 3424.870 | 8.65% |
| 2025-06-20 | 18.020 | 17.630 | -0.660 | -3.61% | 17.620 | 18.340 | 20033 | 3576.596 | 9.07% |
| 2025-06-19 | 19.000 | 18.290 | -0.400 | -2.14% | 18.080 | 19.000 | 26221 | 4882.318 | 11.87% |
| 2025-06-18 | 18.500 | 18.690 | 0.270 | 1.47% | 18.000 | 18.800 | 31205 | 5755.507 | 14.12% |
| 2025-06-17 | 18.700 | 18.420 | -0.270 | -1.44% | 18.130 | 18.900 | 28818 | 5358.289 | 13.04% |
| 2025-06-16 | 18.550 | 18.690 | 0.230 | 1.25% | 18.270 | 18.770 | 20576 | 3817.189 | 9.31% |
| 2025-06-13 | 18.500 | 18.460 | -0.160 | -0.86% | 18.290 | 18.760 | 20186 | 3734.456 | 9.13% |
| 2025-06-12 | 18.860 | 18.620 | -0.280 | -1.48% | 18.300 | 19.080 | 26848 | 5009.322 | 12.15% |
| 2025-06-11 | 19.300 | 18.900 | -0.440 | -2.28% | 18.800 | 19.300 | 25229 | 4796.665 | 11.42% |
保丽洁(832802)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。
