| 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 | 18.230 | 17.600 | -0.600 | -3.30% | 17.570 | 18.480 | 20273 | 3632.073 | 4.58% |
| 2025-09-29 | 18.040 | 18.200 | 0.160 | 0.89% | 18.000 | 18.640 | 22556 | 4133.574 | 5.10% |
| 2025-09-26 | 18.020 | 18.040 | -0.150 | -0.82% | 17.810 | 18.530 | 16597 | 3016.152 | 3.75% |
| 2025-09-25 | 18.160 | 18.190 | -0.070 | -0.38% | 18.060 | 18.760 | 23026 | 4236.372 | 5.20% |
| 2025-09-24 | 18.070 | 18.260 | 0.180 | 1.00% | 17.910 | 18.590 | 18256 | 3344.658 | 4.12% |
| 2025-09-23 | 18.280 | 18.080 | -0.420 | -2.27% | 17.600 | 18.480 | 26917 | 4835.613 | 6.08% |
| 2025-09-22 | 19.370 | 18.500 | -0.670 | -3.50% | 18.410 | 19.370 | 30527 | 5704.191 | 6.90% |
| 2025-09-19 | 19.900 | 19.170 | -0.560 | -2.84% | 19.000 | 20.000 | 33906 | 6568.879 | 7.66% |
| 2025-09-18 | 21.000 | 19.730 | -0.810 | -3.94% | 19.630 | 22.160 | 69636 | 14560.434 | 15.73% |
| 2025-09-17 | 19.160 | 20.540 | 1.340 | 6.98% | 18.870 | 20.580 | 54978 | 10858.054 | 12.42% |
| 2025-09-16 | 19.600 | 19.200 | -0.680 | -3.42% | 18.830 | 19.800 | 41089 | 7837.085 | 9.28% |
| 2025-09-15 | 18.980 | 19.880 | 0.900 | 4.74% | 18.980 | 20.250 | 59401 | 11739.166 | 13.42% |
| 2025-09-12 | 19.690 | 18.980 | -0.550 | -2.82% | 18.880 | 19.690 | 38163 | 7307.753 | 8.62% |
| 2025-09-11 | 19.560 | 19.530 | 0.000 | 0.00% | 19.150 | 19.690 | 36991 | 7188.829 | 8.36% |
| 2025-09-10 | 20.160 | 19.530 | -0.630 | -3.13% | 19.420 | 20.400 | 42075 | 8316.360 | 9.51% |
| 2025-09-09 | 20.740 | 20.160 | -1.610 | -7.40% | 19.960 | 21.370 | 79740 | 16476.979 | 18.02% |
| 2025-09-08 | 27.000 | 21.770 | -3.060 | -12.32% | 21.600 | 27.060 | 148287 | 35053.492 | 33.56% |
| 2025-09-05 | 18.820 | 24.830 | 5.730 | 30.00% | 18.380 | 24.830 | 134924 | 30594.352 | 30.53% |
| 2025-09-04 | 17.890 | 19.100 | 1.110 | 6.17% | 17.260 | 19.470 | 67132 | 12388.011 | 15.19% |
| 2025-09-03 | 18.760 | 17.990 | -0.830 | -4.41% | 16.720 | 18.840 | 49171 | 8853.947 | 11.13% |
| 2025-09-02 | 17.630 | 18.820 | 1.240 | 7.05% | 17.230 | 18.820 | 66294 | 12128.185 | 15.00% |
| 2025-09-01 | 17.180 | 17.580 | 0.400 | 2.33% | 16.700 | 17.580 | 17955 | 3091.004 | 4.06% |
| 2025-08-29 | 17.000 | 17.180 | 0.300 | 1.78% | 16.750 | 17.560 | 15469 | 2671.643 | 3.50% |
| 2025-08-28 | 16.980 | 16.880 | 0.280 | 1.69% | 16.500 | 16.980 | 13760 | 2295.885 | 3.11% |
| 2025-08-27 | 17.330 | 16.600 | -0.800 | -4.60% | 16.600 | 17.480 | 19619 | 3348.022 | 4.44% |
| 2025-08-26 | 17.590 | 17.400 | -0.130 | -0.74% | 17.340 | 17.680 | 13792 | 2407.813 | 3.12% |
| 2025-08-25 | 17.780 | 17.530 | -0.130 | -0.74% | 17.210 | 17.790 | 14931 | 2602.643 | 3.38% |
| 2025-08-22 | 17.780 | 17.660 | -0.090 | -0.51% | 17.430 | 17.780 | 11793 | 2070.927 | 2.67% |
| 2025-08-21 | 17.960 | 17.750 | -0.200 | -1.11% | 17.480 | 18.050 | 19068 | 3380.241 | 4.32% |
| 2025-08-20 | 17.870 | 17.950 | 0.070 | 0.39% | 17.320 | 18.140 | 19674 | 3493.531 | 4.45% |
| 2025-08-19 | 17.800 | 17.880 | 0.020 | 0.11% | 17.660 | 18.230 | 26971 | 4859.300 | 6.10% |
| 2025-08-18 | 17.410 | 17.860 | 0.810 | 4.75% | 17.090 | 17.890 | 26655 | 4686.546 | 6.03% |
| 2025-08-15 | 16.620 | 17.050 | 0.540 | 3.27% | 16.550 | 17.290 | 15426 | 2621.763 | 3.49% |
| 2025-08-14 | 17.380 | 16.510 | -0.640 | -3.73% | 16.510 | 17.500 | 20771 | 3508.521 | 4.70% |
| 2025-08-13 | 17.460 | 17.150 | -0.230 | -1.32% | 17.060 | 17.510 | 14748 | 2543.857 | 3.34% |
| 2025-08-12 | 17.930 | 17.380 | -0.350 | -1.97% | 17.300 | 17.990 | 18071 | 3167.921 | 4.09% |
| 2025-08-11 | 17.650 | 17.730 | 0.180 | 1.03% | 17.570 | 17.990 | 16085 | 2862.300 | 3.64% |
| 2025-08-08 | 18.090 | 17.550 | -0.540 | -2.99% | 17.500 | 18.090 | 18233 | 3234.736 | 4.13% |
| 2025-08-07 | 18.530 | 18.090 | -0.440 | -2.37% | 18.060 | 18.530 | 22938 | 4177.279 | 5.19% |
| 2025-08-06 | 17.910 | 18.530 | 0.620 | 3.46% | 17.720 | 18.550 | 28299 | 5132.096 | 6.40% |
| 2025-08-05 | 18.300 | 17.910 | -0.120 | -0.67% | 17.630 | 18.330 | 22986 | 4099.479 | 5.20% |
| 2025-08-04 | 18.620 | 18.030 | -0.850 | -4.50% | 17.810 | 18.850 | 34703 | 6270.115 | 7.85% |
| 2025-08-01 | 18.500 | 18.880 | 0.670 | 3.68% | 18.260 | 19.280 | 51287 | 9633.432 | 11.61% |
| 2025-07-31 | 18.400 | 18.210 | -0.010 | -0.05% | 18.010 | 18.490 | 29601 | 5406.532 | 6.70% |
| 2025-07-30 | 18.350 | 18.220 | -0.130 | -0.71% | 17.810 | 18.650 | 25281 | 4622.006 | 5.72% |
| 2025-07-29 | 18.270 | 18.350 | -0.010 | -0.05% | 17.690 | 18.440 | 31231 | 5604.689 | 7.07% |
| 2025-07-28 | 17.880 | 18.360 | 0.870 | 4.97% | 17.600 | 18.400 | 34115 | 6164.925 | 7.72% |
| 2025-07-25 | 18.330 | 17.490 | -0.480 | -2.67% | 17.490 | 18.330 | 22699 | 4030.547 | 5.14% |
| 2025-07-24 | 17.520 | 17.970 | -0.040 | -0.22% | 17.520 | 18.080 | 28966 | 5168.917 | 6.56% |
| 2025-07-23 | 19.900 | 18.010 | -0.470 | -2.54% | 17.960 | 19.900 | 51211 | 9692.235 | 11.59% |
| 2025-07-22 | 17.820 | 18.480 | 0.750 | 4.23% | 17.620 | 18.480 | 46592 | 8431.720 | 10.54% |
| 2025-07-21 | 17.350 | 17.730 | 0.230 | 1.31% | 17.240 | 17.800 | 24155 | 4238.178 | 5.47% |
| 2025-07-18 | 17.980 | 17.500 | -0.350 | -1.96% | 17.440 | 18.050 | 23991 | 4243.495 | 5.43% |
| 2025-07-17 | 18.000 | 17.850 | -0.280 | -1.54% | 17.510 | 18.150 | 35563 | 6315.829 | 8.05% |
| 2025-07-16 | 18.900 | 18.130 | -0.530 | -2.84% | 18.040 | 19.430 | 42520 | 7917.751 | 9.62% |
| 2025-07-15 | 17.960 | 18.660 | 1.020 | 5.78% | 17.960 | 19.680 | 64099 | 12069.414 | 14.51% |
| 2025-07-14 | 17.540 | 17.640 | 0.190 | 1.09% | 17.360 | 17.670 | 19861 | 3480.524 | 4.49% |
| 2025-07-11 | 17.220 | 17.450 | 0.180 | 1.04% | 17.180 | 17.550 | 25405 | 4416.010 | 5.75% |
| 2025-07-10 | 17.400 | 17.270 | 0.190 | 1.11% | 16.910 | 17.400 | 25134 | 4308.695 | 5.69% |
| 2025-07-09 | 17.500 | 17.080 | -0.360 | -2.06% | 17.020 | 17.720 | 28806 | 4995.007 | 6.52% |
| 2025-07-08 | 17.310 | 17.440 | 0.140 | 0.81% | 17.130 | 17.480 | 28140 | 4872.468 | 6.37% |
| 2025-07-07 | 17.610 | 17.300 | -0.430 | -2.43% | 17.090 | 17.850 | 32427 | 5631.476 | 7.34% |
| 2025-07-04 | 18.520 | 17.730 | -1.140 | -6.04% | 17.610 | 18.580 | 56397 | 10121.586 | 12.76% |
| 2025-07-03 | 18.540 | 18.870 | -0.380 | -1.97% | 17.900 | 19.400 | 77973 | 14423.400 | 17.65% |
| 2025-07-02 | 18.600 | 19.250 | 1.650 | 9.38% | 18.580 | 20.760 | 112324 | 21957.092 | 25.42% |
| 2025-07-01 | 19.040 | 17.600 | -1.820 | -9.37% | 17.600 | 19.620 | 96095 | 17639.906 | 21.75% |
| 2025-06-30 | 18.410 | 19.420 | 0.520 | 2.75% | 18.080 | 20.000 | 104862 | 19872.609 | 23.73% |
| 2025-06-27 | 20.590 | 18.900 | -0.860 | -4.35% | 18.880 | 22.660 | 151106 | 31212.355 | 34.20% |
| 2025-06-26 | 17.680 | 19.760 | 4.560 | 30.00% | 17.500 | 19.760 | 133653 | 25994.551 | 30.25% |
| 2025-06-25 | 15.160 | 15.200 | 0.120 | 0.80% | 14.990 | 15.240 | 8749 | 1322.576 | 1.98% |
| 2025-06-24 | 14.790 | 15.080 | 0.400 | 2.72% | 14.740 | 15.100 | 6285 | 940.320 | 1.42% |
| 2025-06-23 | 14.400 | 14.680 | 0.280 | 1.94% | 14.250 | 14.760 | 4837 | 702.177 | 1.09% |
| 2025-06-20 | 14.740 | 14.400 | -0.200 | -1.37% | 14.300 | 14.830 | 4916 | 712.195 | 1.11% |
| 2025-06-19 | 15.370 | 14.600 | -0.640 | -4.20% | 14.370 | 15.370 | 8055 | 1193.876 | 1.82% |
| 2025-06-18 | 15.460 | 15.240 | -0.260 | -1.68% | 15.100 | 15.630 | 6046 | 922.584 | 1.37% |
| 2025-06-17 | 15.650 | 15.500 | -0.120 | -0.77% | 15.400 | 15.810 | 4047 | 629.045 | 0.92% |
| 2025-06-16 | 15.510 | 15.620 | 0.080 | 0.51% | 15.350 | 15.680 | 4634 | 721.682 | 1.05% |
| 2025-06-13 | 15.820 | 15.540 | -0.440 | -2.75% | 15.480 | 15.980 | 6631 | 1039.389 | 1.50% |
| 2025-06-12 | 16.010 | 15.980 | -0.010 | -0.06% | 15.480 | 16.150 | 7624 | 1208.017 | 1.73% |
| 2025-06-11 | 16.000 | 15.990 | 0.140 | 0.88% | 15.740 | 16.180 | 13552 | 2173.320 | 3.07% |
派特尔(836871)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。
