| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 71.55 | 70.03 | -1.52 | -2.12% | 69.70 | 72.30 | 8988 | 6373.68 | 1.94% |
| 2026-03-25 | 70.03 | 71.55 | 2.42 | 3.50% | 69.71 | 72.71 | 10604 | 7569.97 | 2.29% |
| 2026-03-24 | 69.03 | 69.13 | 2.12 | 3.16% | 67.06 | 69.77 | 11251 | 7694.70 | 2.43% |
| 2026-03-23 | 69.72 | 67.01 | -4.79 | -6.67% | 66.91 | 70.78 | 18813 | 12922.75 | 4.06% |
| 2026-03-20 | 71.25 | 71.80 | 0.66 | 0.93% | 71.00 | 73.20 | 17034 | 12268.77 | 3.67% |
| 2026-03-19 | 75.00 | 71.14 | -4.50 | -5.95% | 70.25 | 75.00 | 15277 | 11032.47 | 3.29% |
| 2026-03-18 | 73.74 | 75.64 | 1.57 | 2.12% | 73.50 | 75.74 | 8978 | 6699.53 | 1.94% |
| 2026-03-17 | 75.69 | 74.07 | -1.30 | -1.72% | 73.80 | 76.91 | 10254 | 7689.48 | 2.21% |
| 2026-03-16 | 74.65 | 75.37 | 0.87 | 1.17% | 72.40 | 75.68 | 16847 | 12439.08 | 3.63% |
| 2026-03-13 | 74.76 | 74.50 | -1.13 | -1.49% | 73.28 | 76.73 | 15811 | 11769.71 | 3.41% |
| 2026-03-12 | 78.40 | 75.63 | -2.76 | -3.52% | 75.54 | 79.50 | 18066 | 13916.12 | 3.90% |
| 2026-03-11 | 78.69 | 78.39 | 0.09 | 0.11% | 78.14 | 80.75 | 15282 | 12113.88 | 3.29% |
| 2026-03-10 | 77.79 | 78.30 | 1.24 | 1.61% | 77.08 | 78.91 | 15458 | 12090.06 | 3.33% |
| 2026-03-09 | 76.00 | 77.06 | -0.93 | -1.19% | 73.03 | 77.23 | 14465 | 10835.25 | 3.12% |
| 2026-03-06 | 77.00 | 77.99 | 0.83 | 1.08% | 77.00 | 78.80 | 11284 | 8803.80 | 2.43% |
| 2026-03-05 | 77.00 | 77.16 | 1.57 | 2.08% | 76.09 | 78.83 | 13843 | 10742.75 | 2.98% |
| 2026-03-04 | 73.95 | 75.59 | 0.29 | 0.39% | 73.55 | 76.95 | 12692 | 9589.79 | 2.74% |
| 2026-03-03 | 79.89 | 75.30 | -3.90 | -4.92% | 75.00 | 80.32 | 21010 | 16169.18 | 4.53% |
| 2026-03-02 | 78.93 | 79.20 | -1.93 | -2.38% | 78.80 | 81.18 | 18318 | 14637.25 | 3.95% |
| 2026-02-27 | 83.20 | 81.13 | -3.32 | -3.93% | 79.55 | 83.60 | 25428 | 20558.82 | 5.48% |
| 2026-02-26 | 82.40 | 84.45 | 1.75 | 2.12% | 81.20 | 85.44 | 25976 | 21799.24 | 5.60% |
| 2026-02-25 | 79.91 | 82.70 | 2.80 | 3.50% | 77.88 | 83.50 | 31187 | 25149.20 | 6.72% |
| 2026-02-24 | 77.00 | 79.90 | 4.02 | 5.30% | 76.60 | 82.38 | 29639 | 23789.29 | 6.39% |
| 2026-02-13 | 79.06 | 75.88 | -4.03 | -5.04% | 75.28 | 79.06 | 30670 | 23563.59 | 6.61% |
| 2026-02-12 | 84.35 | 79.91 | -5.29 | -6.21% | 78.24 | 84.49 | 43809 | 35261.10 | 9.45% |
| 2026-02-11 | 77.72 | 85.20 | 7.75 | 10.01% | 77.50 | 85.20 | 34219 | 28092.29 | 7.38% |
| 2026-02-10 | 75.43 | 77.45 | 2.05 | 2.72% | 74.68 | 78.38 | 13768 | 10584.14 | 2.97% |
| 2026-02-09 | 73.76 | 75.40 | 3.09 | 4.27% | 72.93 | 76.00 | 14391 | 10766.01 | 3.10% |
| 2026-02-06 | 72.06 | 72.31 | -0.57 | -0.78% | 72.00 | 73.97 | 7620 | 5551.32 | 1.64% |
| 2026-02-05 | 73.94 | 72.88 | -1.88 | -2.51% | 72.30 | 74.99 | 8050 | 5901.46 | 1.74% |
| 2026-02-04 | 74.00 | 74.76 | 0.75 | 1.01% | 73.31 | 74.90 | 12073 | 8948.48 | 2.60% |
| 2026-02-03 | 73.11 | 74.01 | 1.62 | 2.24% | 71.58 | 74.38 | 13291 | 9672.45 | 2.87% |
| 2026-02-02 | 74.65 | 72.39 | -2.85 | -3.79% | 72.20 | 75.50 | 15089 | 11116.32 | 3.25% |
| 2026-01-30 | 73.68 | 75.24 | 1.24 | 1.68% | 72.39 | 75.74 | 20340 | 15090.29 | 4.39% |
| 2026-01-29 | 79.88 | 74.00 | -5.82 | -7.29% | 73.14 | 80.63 | 27331 | 20786.27 | 5.89% |
| 2026-01-28 | 80.78 | 79.82 | 0.11 | 0.14% | 78.36 | 81.28 | 13573 | 10778.36 | 2.93% |
| 2026-01-27 | 78.32 | 79.71 | 1.38 | 1.76% | 75.33 | 80.80 | 23404 | 18394.64 | 5.05% |
| 2026-01-26 | 76.03 | 78.33 | 1.53 | 1.99% | 76.03 | 79.97 | 21493 | 16801.98 | 4.63% |
| 2026-01-23 | 77.30 | 76.80 | -0.35 | -0.45% | 74.60 | 77.88 | 21244 | 16107.14 | 4.58% |
| 2026-01-22 | 76.35 | 77.15 | 0.77 | 1.01% | 75.30 | 77.99 | 18549 | 14261.80 | 4.00% |
| 2026-01-21 | 73.99 | 76.38 | 1.89 | 2.54% | 73.80 | 76.56 | 20743 | 15679.00 | 4.47% |
| 2026-01-20 | 75.80 | 74.49 | -0.95 | -1.26% | 74.04 | 78.00 | 26458 | 20008.57 | 5.70% |
| 2026-01-19 | 73.50 | 75.44 | 1.94 | 2.64% | 73.00 | 76.65 | 24769 | 18619.75 | 5.34% |
| 2026-01-16 | 74.01 | 73.50 | 1.11 | 1.53% | 72.13 | 74.20 | 26075 | 19103.86 | 5.62% |
| 2026-01-15 | 70.46 | 72.39 | 1.91 | 2.71% | 69.90 | 74.29 | 28033 | 20348.86 | 6.04% |
| 2026-01-14 | 71.00 | 70.48 | -0.84 | -1.18% | 69.55 | 71.31 | 27802 | 19581.38 | 5.99% |
| 2026-01-13 | 69.92 | 71.32 | 1.40 | 2.00% | 69.18 | 72.85 | 32211 | 22922.60 | 6.95% |
| 2026-01-12 | 70.02 | 69.92 | -0.02 | -0.03% | 68.59 | 70.61 | 20894 | 14573.91 | 4.50% |
| 2026-01-09 | 70.03 | 69.94 | -0.53 | -0.75% | 69.60 | 70.45 | 15365 | 10746.70 | 3.31% |
| 2026-01-08 | 70.91 | 70.47 | -0.53 | -0.75% | 69.79 | 71.71 | 18019 | 12713.83 | 3.89% |
| 2026-01-07 | 68.50 | 71.00 | 1.54 | 2.22% | 68.42 | 71.75 | 25449 | 17935.13 | 5.49% |
| 2026-01-06 | 72.03 | 69.46 | -2.54 | -3.53% | 67.90 | 73.18 | 40073 | 28018.09 | 8.64% |
| 2026-01-05 | 71.76 | 72.00 | 1.00 | 1.41% | 71.10 | 73.33 | 22293 | 16036.83 | 4.81% |
| 2025-12-31 | 72.69 | 71.00 | -1.69 | -2.32% | 70.96 | 73.20 | 25230 | 18075.79 | 5.44% |
| 2025-12-30 | 72.00 | 72.69 | 0.21 | 0.29% | 71.50 | 72.99 | 24808 | 17915.45 | 5.35% |
| 2025-12-29 | 72.70 | 72.48 | -0.74 | -1.01% | 71.66 | 73.50 | 33367 | 24144.15 | 7.19% |
| 2025-12-26 | 73.57 | 73.22 | 0.19 | 0.26% | 72.03 | 74.20 | 32343 | 23618.97 | 6.97% |
| 2025-12-25 | 77.00 | 73.03 | -5.33 | -6.80% | 72.50 | 77.58 | 51674 | 38458.01 | 11.14% |
| 2025-12-24 | 77.39 | 78.36 | -0.65 | -0.82% | 75.33 | 79.23 | 66646 | 51159.83 | 14.37% |
| 2025-12-23 | 72.78 | 79.01 | 5.94 | 8.13% | 72.30 | 80.38 | 64984 | 49980.77 | 14.01% |
| 2025-12-22 | 74.96 | 73.07 | -1.89 | -2.52% | 70.77 | 74.96 | 44046 | 31893.00 | 9.50% |
| 2025-12-19 | 73.31 | 74.96 | 1.46 | 1.99% | 71.32 | 77.88 | 55407 | 41260.41 | 11.95% |
| 2025-12-18 | 71.20 | 73.50 | 4.28 | 6.18% | 69.83 | 76.14 | 63516 | 46264.68 | 13.69% |
| 2025-12-17 | 63.00 | 69.22 | 6.29 | 10.00% | 63.00 | 69.22 | 31401 | 21059.81 | 6.77% |
| 2025-12-16 | 63.00 | 62.93 | -0.07 | -0.11% | 61.92 | 64.53 | 18566 | 11638.86 | 4.00% |
| 2025-12-15 | 61.68 | 63.00 | 0.38 | 0.61% | 61.68 | 64.10 | 19985 | 12582.87 | 4.31% |
| 2025-12-12 | 63.46 | 62.62 | -1.38 | -2.16% | 61.65 | 64.17 | 31992 | 20054.59 | 6.90% |
| 2025-12-11 | 60.00 | 64.00 | 4.69 | 7.91% | 60.00 | 64.50 | 46319 | 29162.03 | 9.99% |
| 2025-12-10 | 58.20 | 59.31 | 0.61 | 1.04% | 57.22 | 59.59 | 14374 | 8401.23 | 3.10% |
| 2025-12-09 | 58.29 | 58.70 | 0.41 | 0.70% | 58.00 | 59.82 | 19118 | 11266.90 | 4.12% |
| 2025-12-08 | 57.58 | 58.29 | 0.61 | 1.06% | 57.05 | 58.99 | 14420 | 8385.38 | 3.11% |
| 2025-12-05 | 57.98 | 57.68 | -0.01 | -0.02% | 57.24 | 58.58 | 13890 | 8030.12 | 2.99% |
| 2025-12-04 | 57.67 | 57.69 | -0.01 | -0.02% | 56.47 | 58.09 | 14012 | 8042.73 | 3.02% |
| 2025-12-03 | 58.30 | 57.70 | -0.44 | -0.76% | 57.36 | 58.70 | 15865 | 9199.84 | 3.42% |
| 2025-12-02 | 57.21 | 58.14 | 0.58 | 1.01% | 57.08 | 58.47 | 20150 | 11680.06 | 4.34% |
| 2025-12-01 | 59.52 | 57.56 | -1.96 | -3.29% | 57.33 | 59.70 | 30681 | 17893.82 | 6.62% |
| 2025-11-28 | 55.92 | 59.52 | 3.12 | 5.53% | 55.60 | 61.52 | 45917 | 26998.17 | 9.90% |
| 2025-11-27 | 55.13 | 56.40 | 1.28 | 2.32% | 55.13 | 58.35 | 42019 | 23968.85 | 9.06% |
| 2025-11-26 | 55.56 | 55.12 | -1.00 | -1.78% | 54.29 | 56.46 | 29188 | 16220.66 | 6.29% |
| 2025-11-25 | 53.61 | 56.12 | 2.52 | 4.70% | 53.61 | 56.96 | 44326 | 24797.38 | 9.56% |
平安电工(001359)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。
