| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 53.62 | 53.60 | -0.20 | -0.37% | 51.90 | 55.16 | 34032 | 18112.15 | 7.34% |
| 2025-11-21 | 51.68 | 53.80 | 0.97 | 1.84% | 51.68 | 54.27 | 32787 | 17474.00 | 7.07% |
| 2025-11-20 | 52.87 | 52.83 | 0.42 | 0.80% | 52.39 | 54.69 | 21533 | 11491.07 | 4.64% |
| 2025-11-19 | 53.93 | 52.41 | -1.49 | -2.76% | 51.68 | 54.91 | 27430 | 14470.32 | 5.91% |
| 2025-11-18 | 52.50 | 53.90 | 1.00 | 1.89% | 52.50 | 56.20 | 45538 | 24801.14 | 9.82% |
| 2025-11-17 | 51.73 | 52.90 | 0.60 | 1.15% | 50.88 | 53.25 | 27731 | 14524.84 | 5.98% |
| 2025-11-14 | 51.34 | 52.30 | -0.42 | -0.80% | 50.32 | 53.24 | 34955 | 18206.49 | 7.54% |
| 2025-11-13 | 49.12 | 52.72 | 2.55 | 5.08% | 48.68 | 53.47 | 52536 | 27452.63 | 11.33% |
| 2025-11-12 | 48.03 | 50.17 | 2.86 | 6.05% | 48.03 | 51.80 | 44030 | 21773.37 | 9.49% |
| 2025-11-11 | 48.25 | 47.31 | -0.92 | -1.91% | 47.16 | 48.95 | 13908 | 6653.43 | 3.00% |
| 2025-11-10 | 49.26 | 48.23 | -0.32 | -0.66% | 47.93 | 49.26 | 12094 | 5833.58 | 2.61% |
| 2025-11-07 | 49.37 | 48.55 | -1.07 | -2.16% | 48.42 | 49.37 | 15245 | 7418.84 | 3.29% |
| 2025-11-06 | 48.77 | 49.62 | 0.85 | 1.74% | 48.75 | 50.71 | 21298 | 10555.33 | 4.59% |
| 2025-11-05 | 48.80 | 48.77 | -0.33 | -0.67% | 47.90 | 49.18 | 13936 | 6762.47 | 3.00% |
| 2025-11-04 | 50.25 | 49.10 | -1.16 | -2.31% | 48.80 | 50.35 | 14375 | 7107.00 | 3.10% |
| 2025-11-03 | 50.95 | 50.26 | -0.65 | -1.28% | 48.96 | 50.96 | 19216 | 9588.34 | 4.14% |
| 2025-10-31 | 50.90 | 50.91 | -0.08 | -0.16% | 50.20 | 51.62 | 19182 | 9783.31 | 4.14% |
| 2025-10-30 | 53.02 | 50.99 | -2.29 | -4.30% | 50.64 | 53.79 | 29754 | 15316.65 | 6.42% |
| 2025-10-29 | 53.83 | 53.28 | 0.49 | 0.93% | 52.59 | 55.40 | 41440 | 22226.12 | 8.93% |
| 2025-10-28 | 51.21 | 52.79 | 1.36 | 2.64% | 50.90 | 53.68 | 45114 | 23739.13 | 9.73% |
| 2025-10-27 | 52.02 | 51.43 | 0.70 | 1.38% | 50.42 | 52.38 | 28653 | 14725.03 | 6.18% |
| 2025-10-24 | 49.99 | 50.73 | 0.88 | 1.77% | 49.60 | 51.20 | 23886 | 12094.90 | 5.15% |
| 2025-10-23 | 50.14 | 49.85 | -0.81 | -1.60% | 48.90 | 50.64 | 16556 | 8186.50 | 3.57% |
| 2025-10-22 | 49.70 | 50.66 | 0.73 | 1.46% | 49.00 | 52.38 | 35909 | 18335.65 | 7.74% |
| 2025-10-21 | 47.60 | 49.93 | 2.57 | 5.43% | 47.35 | 50.27 | 28868 | 14116.03 | 6.22% |
| 2025-10-20 | 47.65 | 47.36 | 0.86 | 1.85% | 46.79 | 48.15 | 16537 | 7846.08 | 3.57% |
| 2025-10-17 | 48.25 | 46.50 | -1.75 | -3.63% | 46.30 | 48.50 | 19011 | 8974.85 | 4.10% |
| 2025-10-16 | 49.01 | 48.25 | -0.79 | -1.61% | 48.11 | 49.05 | 18029 | 8746.93 | 3.89% |
| 2025-10-15 | 48.33 | 49.04 | 1.07 | 2.23% | 47.97 | 49.38 | 20369 | 9912.35 | 4.39% |
| 2025-10-14 | 49.55 | 47.97 | -1.20 | -2.44% | 47.83 | 50.54 | 25864 | 12647.75 | 5.58% |
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。
