| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.03 | 11.17 | 1.02 | 10.05% | 10.03 | 11.17 | 2981295 | 317090.84 | 15.57% |
| 2026-03-24 | 10.22 | 10.15 | -0.21 | -2.03% | 9.83 | 10.33 | 2184020 | 219371.42 | 11.40% |
| 2026-03-23 | 9.65 | 10.36 | 0.36 | 3.60% | 9.49 | 10.62 | 2741909 | 277638.31 | 14.32% |
| 2026-03-20 | 10.41 | 10.00 | -0.36 | -3.47% | 10.00 | 10.74 | 1702821 | 175848.50 | 8.89% |
| 2026-03-19 | 10.51 | 10.36 | -0.33 | -3.09% | 10.25 | 10.77 | 1342935 | 141325.78 | 7.01% |
| 2026-03-18 | 10.51 | 10.69 | 0.04 | 0.38% | 10.22 | 10.77 | 1474158 | 154847.39 | 7.70% |
| 2026-03-17 | 11.20 | 10.65 | -0.50 | -4.48% | 10.63 | 11.40 | 1833500 | 201569.11 | 9.57% |
| 2026-03-16 | 10.90 | 11.15 | 0.12 | 1.09% | 10.80 | 11.26 | 1432673 | 158781.17 | 7.48% |
| 2026-03-13 | 11.00 | 11.03 | -0.07 | -0.63% | 10.75 | 11.36 | 1914550 | 211883.36 | 10.00% |
| 2026-03-12 | 11.42 | 11.10 | -0.36 | -3.14% | 10.95 | 11.45 | 1832253 | 204209.45 | 9.57% |
| 2026-03-11 | 11.70 | 11.46 | -0.36 | -3.05% | 11.41 | 11.77 | 1978031 | 228054.73 | 10.33% |
| 2026-03-10 | 11.51 | 11.82 | 0.20 | 1.72% | 11.48 | 11.92 | 2137098 | 250934.27 | 11.16% |
| 2026-03-09 | 12.23 | 11.62 | -0.42 | -3.49% | 11.50 | 12.40 | 2602367 | 308319.72 | 13.59% |
| 2026-03-06 | 12.21 | 12.04 | -0.16 | -1.31% | 11.80 | 12.55 | 2806643 | 342450.84 | 14.66% |
| 2026-03-05 | 12.53 | 12.20 | -0.68 | -5.28% | 12.05 | 12.95 | 4426230 | 553124.00 | 23.11% |
| 2026-03-04 | 11.72 | 12.88 | 0.75 | 6.18% | 11.72 | 13.20 | 5099218 | 639217.06 | 26.63% |
| 2026-03-03 | 11.91 | 12.13 | -0.01 | -0.08% | 11.55 | 13.15 | 5227756 | 644428.81 | 27.30% |
| 2026-03-02 | 11.58 | 12.14 | 0.32 | 2.71% | 11.17 | 12.41 | 4538430 | 542768.50 | 23.70% |
| 2026-02-27 | 10.82 | 11.82 | 0.77 | 6.97% | 10.61 | 12.16 | 4968998 | 571782.00 | 25.95% |
| 2026-02-26 | 11.21 | 11.05 | 0.02 | 0.18% | 10.95 | 11.83 | 2887706 | 327267.03 | 15.08% |
| 2026-02-25 | 10.79 | 11.03 | 0.10 | 0.91% | 10.62 | 11.18 | 1814080 | 199526.25 | 9.47% |
| 2026-02-24 | 10.71 | 10.93 | 0.33 | 3.11% | 10.60 | 11.08 | 2064973 | 223428.08 | 10.78% |
| 2026-02-13 | 10.67 | 10.60 | 0.14 | 1.34% | 10.56 | 11.07 | 1978184 | 212897.34 | 10.33% |
| 2026-02-12 | 10.73 | 10.46 | -0.38 | -3.51% | 10.43 | 10.85 | 1756522 | 185294.05 | 9.17% |
| 2026-02-11 | 11.28 | 10.84 | -0.26 | -2.34% | 10.76 | 11.39 | 1940896 | 213307.56 | 10.13% |
| 2026-02-10 | 11.31 | 11.10 | -0.37 | -3.23% | 10.94 | 11.40 | 2224504 | 247308.19 | 11.62% |
| 2026-02-09 | 11.59 | 11.47 | -0.15 | -1.29% | 11.33 | 11.85 | 3316640 | 383840.34 | 17.32% |
| 2026-02-06 | 12.00 | 11.62 | -0.21 | -1.78% | 11.50 | 12.49 | 5361888 | 642887.88 | 28.00% |
| 2026-02-05 | 10.80 | 11.83 | 1.08 | 10.05% | 10.77 | 11.83 | 2349420 | 272106.00 | 12.27% |
| 2026-02-04 | 10.40 | 10.75 | 0.30 | 2.87% | 10.26 | 11.35 | 3108510 | 333566.56 | 16.23% |
| 2026-02-03 | 10.11 | 10.45 | 0.40 | 3.98% | 10.01 | 10.48 | 2133468 | 219305.31 | 11.14% |
| 2026-02-02 | 10.30 | 10.05 | -0.30 | -2.90% | 10.00 | 10.54 | 2211298 | 225669.73 | 11.55% |
| 2026-01-30 | 10.46 | 10.35 | -0.22 | -2.08% | 10.31 | 10.92 | 2727206 | 288082.53 | 14.24% |
| 2026-01-29 | 11.14 | 10.57 | -0.57 | -5.12% | 10.41 | 11.15 | 3759398 | 403660.62 | 19.63% |
| 2026-01-28 | 10.69 | 11.14 | 0.46 | 4.31% | 10.68 | 11.50 | 4739827 | 526051.81 | 24.75% |
| 2026-01-27 | 9.91 | 10.68 | 0.97 | 9.99% | 9.83 | 10.68 | 2642886 | 272624.25 | 13.80% |
| 2026-01-26 | 10.79 | 9.71 | -1.07 | -9.93% | 9.71 | 10.82 | 3884780 | 394229.88 | 20.29% |
| 2026-01-23 | 9.83 | 10.78 | 0.98 | 10.00% | 9.83 | 10.78 | 2776336 | 288369.34 | 14.50% |
| 2026-01-22 | 9.64 | 9.80 | 0.12 | 1.24% | 9.46 | 9.98 | 3280467 | 320476.38 | 17.13% |
| 2026-01-21 | 10.21 | 9.68 | -0.95 | -8.94% | 9.57 | 10.29 | 4612216 | 452244.19 | 24.08% |
| 2026-01-20 | 10.62 | 10.63 | -0.66 | -5.85% | 10.62 | 11.90 | 4913644 | 548418.38 | 25.66% |
| 2026-01-19 | 11.29 | 11.29 | -1.25 | -9.97% | 11.29 | 11.29 | 309738 | 34969.42 | 1.62% |
| 2026-01-16 | 12.54 | 12.54 | -1.39 | -9.98% | 12.54 | 13.14 | 1323439 | 167505.66 | 6.91% |
| 2026-01-15 | 15.24 | 13.93 | -1.55 | -10.01% | 13.93 | 15.77 | 3306601 | 484379.09 | 17.27% |
| 2026-01-14 | 15.00 | 15.48 | 0.07 | 0.45% | 14.50 | 15.99 | 3807614 | 576329.19 | 19.88% |
| 2026-01-13 | 15.46 | 15.41 | -0.02 | -0.13% | 15.41 | 16.60 | 3903386 | 620242.38 | 20.38% |
| 2026-01-12 | 14.68 | 15.43 | 0.46 | 3.07% | 14.62 | 15.58 | 3764753 | 567157.12 | 19.66% |
| 2026-01-09 | 15.01 | 14.97 | -0.34 | -2.22% | 14.82 | 15.66 | 3735276 | 566423.94 | 19.50% |
| 2026-01-08 | 15.44 | 15.31 | -0.31 | -1.98% | 15.30 | 15.98 | 3996865 | 622830.25 | 20.87% |
| 2026-01-07 | 14.46 | 15.62 | 1.13 | 7.80% | 14.21 | 15.64 | 4639933 | 691703.81 | 24.23% |
| 2026-01-06 | 15.00 | 14.49 | -0.74 | -4.86% | 14.30 | 15.18 | 4055873 | 594989.50 | 21.18% |
| 2026-01-05 | 15.10 | 15.23 | -0.17 | -1.10% | 14.78 | 15.97 | 3625064 | 559569.88 | 18.93% |
| 2025-12-31 | 16.00 | 15.40 | -1.40 | -8.33% | 15.15 | 16.28 | 5135162 | 804736.94 | 26.81% |
| 2025-12-30 | 16.30 | 16.80 | 0.60 | 3.70% | 15.50 | 16.86 | 5155184 | 843915.75 | 26.92% |
| 2025-12-29 | 15.19 | 16.20 | 1.36 | 9.16% | 14.86 | 16.22 | 4776372 | 741030.19 | 24.94% |
| 2025-12-26 | 13.77 | 14.84 | 0.95 | 6.84% | 13.48 | 14.98 | 5214264 | 740599.94 | 27.23% |
| 2025-12-25 | 13.65 | 13.89 | 0.40 | 2.97% | 13.37 | 13.98 | 4148395 | 568739.44 | 21.66% |
| 2025-12-24 | 12.94 | 13.49 | 0.40 | 3.06% | 12.68 | 13.50 | 4422816 | 583440.88 | 23.09% |
| 2025-12-23 | 12.84 | 13.09 | 0.19 | 1.47% | 12.10 | 13.64 | 5329463 | 695213.06 | 27.83% |
| 2025-12-22 | 13.51 | 12.90 | -0.70 | -5.15% | 12.50 | 13.93 | 5466535 | 708383.75 | 28.54% |
| 2025-12-19 | 14.49 | 13.60 | -1.10 | -7.48% | 13.51 | 15.66 | 4331866 | 653340.56 | 22.62% |
| 2025-12-18 | 13.72 | 14.70 | 0.88 | 6.37% | 13.21 | 14.72 | 4910842 | 690737.75 | 25.64% |
| 2025-12-17 | 14.72 | 13.82 | -1.54 | -10.03% | 13.82 | 15.80 | 5635116 | 819877.00 | 29.42% |
| 2025-12-16 | 14.36 | 15.36 | 0.55 | 3.71% | 14.10 | 15.97 | 5092987 | 768142.06 | 26.59% |
| 2025-12-15 | 13.58 | 14.81 | 1.30 | 9.62% | 13.57 | 14.85 | 4517508 | 642219.00 | 23.59% |
| 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% |
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。
