| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.86 | 13.51 | 0.66 | 5.14% | 12.59 | 13.75 | 4620852 | 614683.88 | 24.13% |
| 2025-12-11 | 12.23 | 12.85 | 0.36 | 2.88% | 11.88 | 13.00 | 4667416 | 581356.19 | 24.37% |
| 2025-12-10 | 12.30 | 12.49 | 0.47 | 3.91% | 12.06 | 12.80 | 4227105 | 526414.62 | 22.07% |
| 2025-12-09 | 12.30 | 12.02 | -0.68 | -5.35% | 11.68 | 12.65 | 4482318 | 546268.88 | 23.41% |
| 2025-12-08 | 12.21 | 12.70 | 0.83 | 6.99% | 11.87 | 12.88 | 5191202 | 641892.69 | 27.11% |
| 2025-12-05 | 10.80 | 11.87 | 0.77 | 6.94% | 10.80 | 12.17 | 5209251 | 601301.38 | 27.20% |
| 2025-12-04 | 10.90 | 11.10 | -0.17 | -1.51% | 10.34 | 11.78 | 5118972 | 570976.94 | 26.73% |
| 2025-12-03 | 12.99 | 11.27 | -1.24 | -9.91% | 11.26 | 13.27 | 7183702 | 877638.12 | 37.51% |
| 2025-12-02 | 11.45 | 12.51 | 1.14 | 10.03% | 11.43 | 12.51 | 3122482 | 379866.69 | 16.30% |
| 2025-12-01 | 10.46 | 11.37 | 0.64 | 5.96% | 10.25 | 11.44 | 5407772 | 590182.06 | 28.24% |
| 2025-11-28 | 9.69 | 10.73 | 0.98 | 10.05% | 9.53 | 10.73 | 5928478 | 607436.62 | 30.96% |
| 2025-11-27 | 9.43 | 9.75 | 0.41 | 4.39% | 9.03 | 9.76 | 4597012 | 434975.91 | 24.00% |
| 2025-11-26 | 9.71 | 9.34 | -0.59 | -5.94% | 9.11 | 10.17 | 4810452 | 466578.06 | 25.12% |
| 2025-11-25 | 9.65 | 9.93 | 0.24 | 2.48% | 9.31 | 10.40 | 5515790 | 550018.38 | 28.80% |
| 2025-11-24 | 10.28 | 9.69 | -1.08 | -10.03% | 9.69 | 10.72 | 4964617 | 489821.44 | 25.92% |
| 2025-11-21 | 11.90 | 10.77 | -1.20 | -10.03% | 10.77 | 12.68 | 7383204 | 859966.06 | 38.55% |
| 2025-11-17 | 11.97 | 11.97 | 1.09 | 10.02% | 11.97 | 11.97 | 243643 | 29164.02 | 1.27% |
| 2025-11-14 | 9.98 | 10.88 | 0.99 | 10.01% | 9.60 | 10.88 | 3178421 | 332170.44 | 16.60% |
| 2025-11-13 | 8.71 | 9.89 | 0.90 | 10.01% | 8.71 | 9.89 | 6250266 | 589249.31 | 32.64% |
| 2025-11-12 | 8.90 | 8.99 | -0.16 | -1.75% | 8.67 | 9.56 | 5806002 | 530322.62 | 30.32% |
| 2025-11-11 | 8.38 | 9.15 | 0.59 | 6.89% | 8.13 | 9.15 | 5982034 | 523092.19 | 31.24% |
| 2025-11-10 | 8.50 | 8.56 | -0.34 | -3.82% | 8.25 | 9.50 | 7005593 | 626092.06 | 36.58% |
| 2025-11-07 | 8.51 | 8.90 | 0.41 | 4.83% | 8.05 | 9.22 | 7625748 | 657557.19 | 39.82% |
| 2025-11-06 | 9.60 | 8.49 | -0.94 | -9.97% | 8.49 | 9.62 | 6733172 | 590109.00 | 35.16% |
| 2025-11-05 | 9.00 | 9.43 | 0.86 | 10.04% | 8.90 | 9.43 | 6225376 | 578356.50 | 32.51% |
| 2025-11-04 | 8.31 | 8.57 | 0.78 | 10.01% | 7.80 | 8.57 | 3743945 | 311641.47 | 19.55% |
| 2025-11-03 | 7.70 | 7.79 | 0.71 | 10.03% | 7.52 | 7.79 | 1461661 | 112717.68 | 7.63% |
| 2025-10-31 | 6.55 | 7.08 | 0.64 | 9.94% | 6.35 | 7.08 | 5091636 | 348847.25 | 26.59% |
| 2025-10-30 | 6.06 | 6.44 | 0.40 | 6.62% | 5.89 | 6.64 | 9809858 | 622210.31 | 51.22% |
| 2025-10-29 | 6.04 | 6.04 | 0.55 | 10.02% | 6.04 | 6.04 | 213744 | 12910.14 | 1.12% |
| 2025-10-28 | 5.49 | 5.49 | 0.50 | 10.02% | 5.49 | 5.49 | 80860 | 4439.20 | 0.42% |
| 2025-10-27 | 4.99 | 4.99 | 0.45 | 9.91% | 4.99 | 4.99 | 448284 | 22369.40 | 2.34% |
| 2025-10-24 | 4.44 | 4.54 | 0.41 | 9.93% | 4.25 | 4.54 | 2452955 | 109658.18 | 12.81% |
| 2025-10-23 | 3.78 | 4.13 | 0.38 | 10.13% | 3.71 | 4.13 | 4494792 | 175909.39 | 23.47% |
| 2025-10-22 | 3.93 | 3.75 | -0.20 | -5.06% | 3.72 | 3.97 | 2984248 | 113622.28 | 15.58% |
| 2025-10-21 | 3.92 | 3.95 | -0.13 | -3.19% | 3.81 | 4.02 | 4978944 | 195283.00 | 26.00% |
| 2025-10-20 | 3.83 | 4.08 | 0.37 | 9.97% | 3.82 | 4.08 | 3244217 | 130002.73 | 16.94% |
| 2025-10-17 | 3.42 | 3.71 | 0.34 | 10.09% | 3.39 | 3.71 | 2970350 | 108469.71 | 15.51% |
| 2025-10-16 | 3.50 | 3.37 | -0.16 | -4.53% | 3.35 | 3.53 | 1307826 | 44525.10 | 6.83% |
| 2025-10-15 | 3.54 | 3.53 | -0.03 | -0.84% | 3.49 | 3.57 | 1050896 | 37028.84 | 5.49% |
| 2025-10-14 | 3.62 | 3.56 | -0.07 | -1.93% | 3.53 | 3.70 | 1531276 | 55259.88 | 8.00% |
| 2025-10-13 | 3.51 | 3.63 | 0.03 | 0.83% | 3.51 | 3.66 | 1507311 | 54229.72 | 7.87% |
| 2025-10-10 | 3.53 | 3.60 | 0.11 | 3.15% | 3.49 | 3.70 | 1824198 | 65889.70 | 9.53% |
| 2025-10-09 | 3.52 | 3.49 | -0.06 | -1.69% | 3.44 | 3.54 | 947835 | 33076.89 | 4.95% |
| 2025-09-30 | 3.53 | 3.55 | 0.03 | 0.85% | 3.49 | 3.61 | 1063840 | 37743.97 | 5.56% |
| 2025-09-29 | 3.46 | 3.52 | 0.03 | 0.86% | 3.36 | 3.55 | 1595312 | 55287.07 | 8.33% |
| 2025-09-26 | 3.30 | 3.49 | 0.20 | 6.08% | 3.29 | 3.60 | 2349161 | 81698.64 | 12.27% |
| 2025-09-25 | 3.40 | 3.29 | -0.11 | -3.24% | 3.29 | 3.41 | 751157 | 24987.06 | 3.92% |
| 2025-09-24 | 3.33 | 3.40 | 0.08 | 2.41% | 3.29 | 3.40 | 838516 | 28151.08 | 4.38% |
| 2025-09-23 | 3.42 | 3.32 | -0.09 | -2.64% | 3.25 | 3.42 | 1152303 | 38022.70 | 6.02% |
| 2025-09-22 | 3.41 | 3.41 | -0.04 | -1.16% | 3.30 | 3.45 | 1089429 | 36726.29 | 5.69% |
| 2025-09-19 | 3.43 | 3.45 | 0.02 | 0.58% | 3.35 | 3.54 | 1138064 | 38962.01 | 5.94% |
| 2025-09-18 | 3.52 | 3.43 | -0.05 | -1.44% | 3.39 | 3.60 | 1480229 | 51918.50 | 7.73% |
| 2025-09-17 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.58 | 1506773 | 52766.89 | 7.87% |
| 2025-09-16 | 3.38 | 3.43 | 0.04 | 1.18% | 3.35 | 3.43 | 834402 | 28250.57 | 4.36% |
| 2025-09-15 | 3.39 | 3.39 | 0.01 | 0.30% | 3.35 | 3.43 | 871191 | 29570.29 | 4.55% |
| 2025-09-12 | 3.37 | 3.38 | 0.03 | 0.90% | 3.36 | 3.43 | 967254 | 32775.48 | 5.05% |
| 2025-09-11 | 3.30 | 3.35 | 0.03 | 0.90% | 3.26 | 3.35 | 835153 | 27699.64 | 4.36% |
| 2025-09-10 | 3.26 | 3.32 | 0.08 | 2.47% | 3.24 | 3.34 | 944068 | 31094.65 | 4.93% |
| 2025-09-09 | 3.32 | 3.24 | -0.08 | -2.41% | 3.22 | 3.33 | 829874 | 27109.00 | 4.33% |
| 2025-09-08 | 3.35 | 3.32 | -0.02 | -0.60% | 3.28 | 3.41 | 887398 | 29557.38 | 4.63% |
| 2025-09-05 | 3.33 | 3.34 | 0.02 | 0.60% | 3.24 | 3.35 | 1036238 | 34284.61 | 5.41% |
| 2025-09-04 | 3.35 | 3.32 | -0.01 | -0.30% | 3.26 | 3.43 | 1284364 | 43089.70 | 6.71% |
| 2025-09-03 | 3.53 | 3.33 | -0.23 | -6.46% | 3.31 | 3.54 | 1893895 | 64551.82 | 9.89% |
| 2025-09-02 | 3.57 | 3.56 | 0.03 | 0.85% | 3.49 | 3.72 | 2242522 | 80370.35 | 11.71% |
| 2025-09-01 | 3.46 | 3.53 | 0.11 | 3.22% | 3.42 | 3.58 | 2035338 | 71817.76 | 10.63% |
| 2025-08-29 | 3.62 | 3.42 | -0.21 | -5.79% | 3.41 | 3.65 | 2356848 | 82090.80 | 12.31% |
| 2025-08-28 | 3.88 | 3.63 | -0.24 | -6.20% | 3.50 | 3.92 | 4095198 | 150244.83 | 21.38% |
| 2025-08-27 | 3.51 | 3.87 | 0.35 | 9.94% | 3.49 | 3.87 | 1545503 | 58593.43 | 8.07% |
| 2025-08-26 | 3.43 | 3.52 | 0.15 | 4.45% | 3.33 | 3.69 | 2919606 | 102201.33 | 15.25% |
| 2025-08-25 | 3.30 | 3.37 | 0.05 | 1.51% | 3.24 | 3.42 | 2072723 | 69572.66 | 10.82% |
| 2025-08-22 | 3.24 | 3.32 | 0.10 | 3.11% | 3.21 | 3.38 | 2755379 | 90686.45 | 14.39% |
| 2025-08-21 | 3.08 | 3.22 | 0.13 | 4.21% | 3.08 | 3.40 | 4199191 | 137638.98 | 21.93% |
| 2025-08-20 | 3.07 | 3.09 | 0.01 | 0.32% | 3.06 | 3.11 | 696936 | 21482.38 | 3.64% |
| 2025-08-19 | 3.06 | 3.08 | 0.02 | 0.65% | 3.04 | 3.11 | 1066764 | 32818.64 | 5.57% |
| 2025-08-18 | 3.01 | 3.06 | 0.05 | 1.66% | 3.00 | 3.08 | 1090306 | 33283.61 | 5.69% |
| 2025-08-15 | 2.98 | 3.01 | 0.03 | 1.01% | 2.97 | 3.02 | 518656 | 15574.40 | 2.71% |
| 2025-08-14 | 3.03 | 2.98 | -0.05 | -1.65% | 2.97 | 3.05 | 678493 | 20411.97 | 3.54% |
| 2025-08-13 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.07 | 791848 | 24031.59 | 4.13% |
| 2025-08-12 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 569313 | 17219.43 | 2.97% |
平潭发展(000592)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。
