| 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 | 156.000 | 152.390 | 0.020 | 0.01% | 152.360 | 157.600 | 15149 | 23554.791 | 3.67% |
| 2025-09-29 | 151.100 | 152.370 | 1.200 | 0.79% | 150.210 | 153.250 | 10959 | 16629.021 | 2.65% |
| 2025-09-26 | 154.080 | 151.170 | -3.580 | -2.31% | 151.170 | 156.500 | 11514 | 17663.941 | 2.79% |
| 2025-09-25 | 155.030 | 154.750 | -0.260 | -0.17% | 154.000 | 157.550 | 14397 | 22464.250 | 3.49% |
| 2025-09-24 | 149.900 | 155.010 | 5.520 | 3.69% | 148.200 | 156.000 | 17457 | 26608.896 | 4.23% |
| 2025-09-23 | 158.500 | 149.490 | -7.910 | -5.03% | 147.000 | 158.770 | 19410 | 29326.738 | 4.70% |
| 2025-09-22 | 155.060 | 157.400 | 2.250 | 1.45% | 154.050 | 157.550 | 11858 | 18504.662 | 2.87% |
| 2025-09-19 | 158.690 | 155.150 | -3.050 | -1.93% | 155.130 | 158.760 | 14191 | 22221.572 | 3.44% |
| 2025-09-18 | 157.000 | 158.200 | 0.880 | 0.56% | 157.000 | 161.990 | 22636 | 36111.789 | 5.48% |
| 2025-09-17 | 158.670 | 157.320 | -1.350 | -0.85% | 156.950 | 159.380 | 12905 | 20315.412 | 3.12% |
| 2025-09-16 | 158.750 | 158.670 | -0.990 | -0.62% | 157.850 | 159.900 | 12379 | 19626.934 | 3.00% |
| 2025-09-15 | 158.100 | 159.660 | -0.740 | -0.46% | 156.380 | 163.980 | 17720 | 28187.479 | 4.29% |
| 2025-09-12 | 163.900 | 160.400 | -3.190 | -1.95% | 160.330 | 166.000 | 21034 | 34244.039 | 5.09% |
| 2025-09-11 | 163.950 | 163.590 | 2.590 | 1.61% | 162.020 | 165.000 | 20544 | 33632.895 | 4.97% |
| 2025-09-10 | 164.000 | 161.000 | -3.000 | -1.83% | 160.700 | 165.590 | 15902 | 25758.770 | 3.85% |
| 2025-09-09 | 162.970 | 164.000 | -0.570 | -0.35% | 158.000 | 168.120 | 26332 | 42943.430 | 6.38% |
| 2025-09-08 | 161.000 | 164.570 | 4.520 | 2.82% | 158.000 | 165.590 | 19595 | 31791.258 | 4.74% |
| 2025-09-05 | 157.530 | 160.050 | 4.320 | 2.77% | 156.170 | 160.500 | 18942 | 30125.709 | 4.59% |
| 2025-09-04 | 159.460 | 155.730 | -3.670 | -2.30% | 153.510 | 160.490 | 19275 | 30250.557 | 4.67% |
| 2025-09-03 | 162.000 | 159.400 | -2.970 | -1.83% | 159.010 | 163.600 | 15459 | 25036.244 | 3.74% |
| 2025-09-02 | 170.100 | 162.370 | -5.580 | -3.32% | 160.000 | 170.100 | 25745 | 42009.812 | 6.23% |
| 2025-09-01 | 171.000 | 167.950 | 0.440 | 0.26% | 167.020 | 172.320 | 17560 | 29698.932 | 4.25% |
| 2025-08-29 | 170.010 | 167.510 | -4.560 | -2.65% | 167.500 | 175.000 | 23226 | 39421.746 | 5.62% |
| 2025-08-28 | 175.080 | 172.070 | -2.970 | -1.70% | 167.000 | 175.440 | 30464 | 51921.230 | 7.38% |
| 2025-08-27 | 187.910 | 175.040 | -10.050 | -5.43% | 173.990 | 189.920 | 38328 | 69153.789 | 9.28% |
| 2025-08-26 | 183.780 | 185.090 | 1.730 | 0.94% | 183.360 | 191.990 | 35923 | 67070.102 | 8.70% |
| 2025-08-25 | 196.000 | 183.360 | -6.440 | -3.39% | 183.010 | 197.000 | 47991 | 89942.125 | 11.62% |
| 2025-08-22 | 188.100 | 189.800 | 8.300 | 4.57% | 188.000 | 197.000 | 66794 | 128200.461 | 16.17% |
| 2025-08-21 | 174.980 | 181.500 | 7.950 | 4.58% | 170.500 | 183.800 | 46842 | 82694.664 | 11.34% |
| 2025-08-20 | 169.990 | 173.550 | 1.010 | 0.59% | 166.000 | 174.660 | 36811 | 62647.289 | 8.91% |
| 2025-08-19 | 178.000 | 172.540 | -4.450 | -2.51% | 172.450 | 185.580 | 52805 | 94070.555 | 12.79% |
| 2025-08-18 | 166.980 | 176.990 | 9.120 | 5.43% | 165.200 | 184.600 | 59875 | 104523.258 | 14.50% |
| 2025-08-15 | 164.350 | 167.870 | 2.860 | 1.73% | 163.010 | 172.670 | 42990 | 72617.695 | 10.41% |
| 2025-08-14 | 165.000 | 165.010 | -4.090 | -2.42% | 162.000 | 177.000 | 54430 | 91387.273 | 13.18% |
| 2025-08-13 | 152.020 | 169.100 | 17.600 | 11.62% | 152.000 | 188.790 | 91452 | 153222.938 | 22.14% |
| 2025-08-12 | 146.550 | 151.500 | 4.950 | 3.38% | 145.540 | 154.040 | 36353 | 54867.168 | 8.80% |
| 2025-08-11 | 145.400 | 146.550 | 1.550 | 1.07% | 145.200 | 147.360 | 10822 | 15820.140 | 2.62% |
| 2025-08-08 | 147.500 | 145.000 | -3.170 | -2.14% | 145.000 | 148.560 | 17458 | 25482.750 | 4.23% |
| 2025-08-07 | 149.000 | 148.170 | -0.670 | -0.45% | 147.000 | 149.870 | 14659 | 21763.248 | 3.55% |
| 2025-08-06 | 149.020 | 148.840 | -0.170 | -0.11% | 147.800 | 149.480 | 15474 | 23007.615 | 3.75% |
| 2025-08-05 | 150.400 | 149.010 | -0.220 | -0.15% | 148.100 | 150.400 | 11003 | 16361.691 | 2.66% |
| 2025-08-04 | 148.930 | 149.230 | -2.140 | -1.41% | 148.000 | 149.590 | 12989 | 19329.633 | 3.15% |
| 2025-08-01 | 150.880 | 151.370 | 0.930 | 0.62% | 147.020 | 152.880 | 24992 | 37515.867 | 6.05% |
| 2025-07-31 | 148.190 | 150.440 | 2.560 | 1.73% | 148.000 | 153.660 | 31809 | 48124.359 | 7.70% |
| 2025-07-30 | 149.350 | 147.880 | -1.470 | -0.98% | 147.110 | 150.840 | 16386 | 24344.195 | 3.97% |
| 2025-07-29 | 148.500 | 149.350 | -1.050 | -0.70% | 148.000 | 150.770 | 15409 | 22934.523 | 3.73% |
| 2025-07-28 | 157.780 | 150.400 | -5.040 | -3.24% | 149.750 | 158.000 | 31870 | 48449.090 | 7.72% |
| 2025-07-25 | 152.540 | 155.440 | 5.210 | 3.47% | 151.060 | 156.780 | 37274 | 57561.012 | 9.03% |
| 2025-07-24 | 149.000 | 150.230 | 1.240 | 0.83% | 148.100 | 151.980 | 18003 | 26982.426 | 4.36% |
| 2025-07-23 | 146.520 | 148.990 | 1.660 | 1.13% | 145.510 | 152.800 | 23271 | 34701.961 | 5.63% |
| 2025-07-22 | 150.140 | 147.330 | -4.070 | -2.69% | 146.510 | 150.980 | 23501 | 34794.582 | 5.69% |
| 2025-07-21 | 151.690 | 151.400 | -1.640 | -1.07% | 150.010 | 152.950 | 20191 | 30521.824 | 4.89% |
| 2025-07-18 | 150.350 | 153.040 | 3.930 | 2.64% | 148.570 | 156.230 | 36075 | 55008.340 | 8.74% |
| 2025-07-17 | 146.050 | 149.110 | 0.210 | 0.14% | 145.010 | 151.980 | 24938 | 37052.645 | 6.04% |
| 2025-07-16 | 154.000 | 148.900 | -2.880 | -1.90% | 148.800 | 157.750 | 32512 | 49968.840 | 7.87% |
| 2025-07-15 | 149.000 | 151.780 | 3.810 | 2.57% | 147.110 | 153.980 | 30597 | 46377.555 | 7.41% |
| 2025-07-14 | 146.450 | 147.970 | 1.520 | 1.04% | 145.080 | 148.880 | 16471 | 24275.707 | 3.99% |
| 2025-07-11 | 145.050 | 146.450 | 1.920 | 1.33% | 144.200 | 147.470 | 13569 | 19826.748 | 3.29% |
| 2025-07-10 | 146.050 | 144.530 | -1.590 | -1.09% | 144.030 | 147.880 | 10654 | 15459.416 | 2.58% |
| 2025-07-09 | 148.980 | 146.120 | -2.980 | -2.00% | 145.500 | 150.000 | 16487 | 24365.943 | 3.99% |
| 2025-07-08 | 143.500 | 149.100 | 5.560 | 3.87% | 143.500 | 149.990 | 22976 | 33800.699 | 5.56% |
| 2025-07-07 | 143.230 | 143.540 | -2.010 | -1.38% | 143.200 | 146.430 | 10792 | 15525.483 | 2.61% |
| 2025-07-04 | 145.700 | 145.550 | 0.510 | 0.35% | 144.600 | 149.880 | 19220 | 28408.096 | 4.65% |
| 2025-07-03 | 144.990 | 145.040 | 1.460 | 1.02% | 143.690 | 145.880 | 10611 | 15365.018 | 2.57% |
| 2025-07-02 | 148.870 | 143.580 | -4.420 | -2.99% | 143.000 | 148.870 | 15621 | 22614.621 | 3.78% |
| 2025-07-01 | 151.360 | 148.000 | -1.960 | -1.31% | 147.650 | 151.360 | 17634 | 26269.281 | 4.27% |
| 2025-06-30 | 150.000 | 149.960 | -1.330 | -0.88% | 149.500 | 153.690 | 23007 | 34676.641 | 5.57% |
| 2025-06-27 | 151.190 | 151.290 | -1.370 | -0.90% | 149.020 | 156.280 | 26160 | 39895.520 | 6.33% |
| 2025-06-26 | 151.900 | 152.660 | 0.760 | 0.50% | 149.890 | 163.280 | 42707 | 66507.328 | 10.34% |
| 2025-06-25 | 147.440 | 151.900 | 5.450 | 3.72% | 145.490 | 151.990 | 34377 | 51117.125 | 8.36% |
| 2025-06-24 | 142.920 | 146.450 | 4.290 | 3.02% | 142.920 | 148.880 | 24212 | 35419.730 | 5.89% |
| 2025-06-23 | 138.000 | 142.160 | 0.540 | 0.38% | 137.010 | 142.660 | 15072 | 21161.908 | 3.66% |
| 2025-06-20 | 143.990 | 141.620 | -2.460 | -1.71% | 140.180 | 147.500 | 20411 | 29294.102 | 4.96% |
| 2025-06-19 | 146.000 | 144.080 | -5.910 | -3.94% | 143.430 | 150.900 | 19877 | 29103.340 | 4.83% |
| 2025-06-18 | 146.670 | 149.990 | 3.320 | 2.26% | 143.600 | 152.500 | 22187 | 33056.578 | 5.48% |
| 2025-06-17 | 148.000 | 146.670 | -2.620 | -1.75% | 146.280 | 149.990 | 14787 | 21786.654 | 3.65% |
| 2025-06-16 | 142.500 | 149.290 | 2.910 | 1.99% | 142.490 | 152.550 | 20914 | 31142.387 | 5.16% |
| 2025-06-13 | 151.090 | 146.380 | -6.720 | -4.39% | 145.380 | 152.000 | 24207 | 35814.605 | 5.98% |
| 2025-06-12 | 155.500 | 153.100 | -2.970 | -1.90% | 153.050 | 158.000 | 18930 | 29393.633 | 4.67% |
| 2025-06-11 | 154.580 | 156.070 | -1.530 | -0.97% | 153.080 | 157.570 | 21486 | 33445.105 | 5.31% |
并行科技(839493)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。
