| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 33.35 | 34.83 | 1.72 | 5.19% | 33.13 | 34.83 | 125675 | 42794.89 | 10.87% | 0.00 |
| 2025-08-21 | 33.66 | 33.11 | -0.52 | -1.55% | 32.86 | 33.93 | 56538 | 18791.61 | 4.89% | 0.00 |
| 2025-08-20 | 33.32 | 33.63 | 0.04 | 0.12% | 32.96 | 33.70 | 59920 | 19983.44 | 5.18% | 0.00 |
| 2025-08-19 | 33.45 | 33.59 | 0.17 | 0.51% | 33.19 | 33.85 | 78517 | 26332.12 | 6.79% | 0.00 |
| 2025-08-18 | 32.55 | 33.42 | 0.88 | 2.70% | 32.55 | 33.86 | 101547 | 33834.86 | 8.78% | 0.00 |
| 2025-08-15 | 31.98 | 32.54 | 0.50 | 1.56% | 31.98 | 32.60 | 55035 | 17815.84 | 4.76% | 0.00 |
| 2025-08-14 | 32.42 | 32.04 | -0.41 | -1.26% | 32.04 | 32.96 | 81141 | 26372.31 | 7.02% | 0.00 |
| 2025-08-13 | 32.17 | 32.45 | 0.34 | 1.06% | 31.90 | 32.87 | 72602 | 23488.44 | 6.28% | 1.00 |
| 2025-08-12 | 31.70 | 32.11 | 0.21 | 0.66% | 31.51 | 32.20 | 50016 | 15967.00 | 4.33% | 0.00 |
| 2025-08-11 | 31.08 | 31.90 | 0.81 | 2.61% | 30.94 | 31.95 | 68366 | 21669.20 | 5.91% | 0.00 |
| 2025-08-08 | 32.00 | 31.09 | -0.98 | -3.06% | 30.95 | 32.07 | 71903 | 22469.72 | 6.22% | 0.00 |
| 2025-08-07 | 32.29 | 32.07 | -0.17 | -0.53% | 31.74 | 32.42 | 52715 | 16882.63 | 4.56% | 0.00 |
| 2025-08-06 | 31.41 | 32.24 | 0.84 | 2.68% | 31.30 | 32.27 | 76671 | 24515.16 | 6.63% | 0.00 |
| 2025-08-05 | 31.71 | 31.40 | -0.42 | -1.32% | 31.12 | 31.95 | 61166 | 19208.03 | 5.29% | 0.00 |
| 2025-08-04 | 31.48 | 31.82 | -0.12 | -0.38% | 31.28 | 31.84 | 62516 | 19721.72 | 5.41% | 0.00 |
| 2025-08-01 | 31.65 | 31.94 | 0.45 | 1.43% | 31.11 | 32.08 | 49829 | 15753.06 | 4.31% | 0.00 |
| 2025-07-31 | 31.16 | 31.49 | 0.34 | 1.09% | 31.16 | 32.14 | 53420 | 16936.88 | 4.62% | 0.00 |
| 2025-07-30 | 31.79 | 31.15 | -0.73 | -2.29% | 30.95 | 31.95 | 45375 | 14223.75 | 3.93% | 0.00 |
| 2025-07-29 | 31.80 | 31.88 | -0.10 | -0.31% | 31.33 | 32.08 | 43643 | 13799.23 | 3.78% | 0.00 |
| 2025-07-28 | 33.05 | 31.98 | -0.13 | -0.40% | 31.88 | 33.80 | 71045 | 22934.64 | 6.15% | 0.00 |
| 2025-07-25 | 31.50 | 32.11 | 0.56 | 1.77% | 31.50 | 32.18 | 46139 | 14725.75 | 3.99% | 5.00 |
| 2025-07-24 | 31.16 | 31.55 | 0.40 | 1.28% | 31.14 | 31.66 | 26671 | 8390.51 | 2.31% | 0.00 |
| 2025-07-23 | 31.43 | 31.15 | -0.27 | -0.86% | 30.96 | 31.79 | 39524 | 12356.88 | 3.42% | 0.00 |
| 2025-07-22 | 31.93 | 31.42 | -0.75 | -2.33% | 31.18 | 32.17 | 49216 | 15538.18 | 4.26% | 0.00 |
| 2025-07-21 | 32.23 | 32.17 | -0.22 | -0.68% | 31.92 | 32.44 | 37943 | 12206.35 | 3.28% | 0.00 |
| 2025-07-18 | 32.83 | 32.39 | -0.11 | -0.34% | 32.18 | 32.90 | 41480 | 13460.89 | 3.59% | 0.00 |
| 2025-07-17 | 32.06 | 32.50 | 0.25 | 0.78% | 31.76 | 32.73 | 51065 | 16516.90 | 4.42% | 0.00 |
| 2025-07-16 | 32.51 | 32.25 | -0.02 | -0.06% | 32.22 | 33.19 | 77933 | 25436.45 | 6.74% | 0.00 |
| 2025-07-15 | 31.39 | 32.27 | 0.68 | 2.15% | 31.35 | 32.28 | 55587 | 17710.56 | 4.81% | 0.00 |
| 2025-07-14 | 31.91 | 31.59 | -0.37 | -1.16% | 31.25 | 31.92 | 42812 | 13494.58 | 3.70% | 0.00 |
| 2025-07-11 | 31.59 | 31.96 | 0.29 | 0.92% | 31.23 | 32.08 | 36334 | 11517.60 | 3.14% | 0.00 |
| 2025-07-10 | 32.18 | 31.67 | -0.35 | -1.09% | 31.45 | 32.25 | 31247 | 9930.46 | 2.70% | 0.00 |
| 2025-07-09 | 31.99 | 32.02 | -0.12 | -0.37% | 31.77 | 32.50 | 46253 | 14854.00 | 4.00% | 2.00 |
| 2025-07-08 | 31.20 | 32.14 | 1.14 | 3.68% | 30.90 | 32.15 | 53576 | 16969.33 | 4.63% | 0.00 |
| 2025-07-07 | 31.17 | 31.00 | -0.39 | -1.24% | 30.70 | 31.42 | 40216 | 12483.33 | 3.48% | 0.00 |
| 2025-07-04 | 31.67 | 31.39 | -0.26 | -0.82% | 31.32 | 32.20 | 48538 | 15411.00 | 4.20% | 0.00 |
| 2025-07-03 | 31.20 | 31.65 | 0.45 | 1.44% | 31.00 | 32.56 | 63510 | 20192.84 | 5.49% | 6.00 |
| 2025-07-02 | 31.40 | 31.20 | -0.48 | -1.52% | 30.85 | 31.66 | 33906 | 10540.19 | 2.93% | 0.00 |
| 2025-07-01 | 32.21 | 31.68 | -0.14 | -0.44% | 31.26 | 32.30 | 48604 | 15419.67 | 4.20% | 0.00 |
| 2025-06-30 | 31.10 | 31.82 | 0.78 | 2.51% | 31.10 | 32.86 | 70631 | 22508.75 | 6.11% | 0.00 |
| 2025-06-27 | 30.46 | 31.04 | 0.49 | 1.60% | 30.46 | 31.50 | 52376 | 16278.00 | 4.53% | 0.00 |
| 2025-06-26 | 30.78 | 30.55 | -0.21 | -0.68% | 30.46 | 31.10 | 43946 | 13518.00 | 3.80% | 0.00 |
| 2025-06-25 | 30.31 | 30.76 | 0.46 | 1.52% | 30.20 | 30.79 | 41221 | 12586.78 | 3.57% | 0.00 |
| 2025-06-24 | 29.79 | 30.30 | 0.89 | 3.03% | 29.49 | 30.39 | 36013 | 10856.50 | 3.12% | 0.00 |
| 2025-06-23 | 28.58 | 29.41 | 0.51 | 1.76% | 28.58 | 29.43 | 26414 | 7702.53 | 2.28% | 0.00 |
| 2025-06-20 | 29.55 | 28.90 | -0.66 | -2.23% | 28.55 | 29.80 | 36750 | 10679.25 | 3.18% | 5.00 |
| 2025-06-19 | 29.90 | 29.56 | -0.57 | -1.89% | 29.41 | 30.49 | 39064 | 11708.92 | 3.38% | 0.00 |
| 2025-06-18 | 29.81 | 30.13 | 0.13 | 0.43% | 29.50 | 30.38 | 30643 | 9159.55 | 2.65% | 0.00 |
| 2025-06-17 | 29.80 | 30.00 | 0.03 | 0.10% | 29.60 | 30.25 | 27703 | 8271.86 | 2.40% | 0.00 |
| 2025-06-16 | 29.00 | 29.97 | 0.77 | 2.64% | 29.00 | 30.18 | 37462 | 11184.26 | 3.24% | 0.00 |
| 2025-06-13 | 30.53 | 29.20 | -1.64 | -5.32% | 29.20 | 30.84 | 56502 | 16853.54 | 4.89% | 0.00 |
| 2025-06-12 | 30.80 | 30.84 | -0.16 | -0.52% | 30.58 | 31.54 | 44033 | 13684.72 | 3.81% | 1.00 |
| 2025-06-11 | 31.24 | 31.00 | -0.40 | -1.27% | 30.95 | 31.57 | 43557 | 13583.32 | 3.77% | 0.00 |
| 2025-06-10 | 32.19 | 31.40 | -0.79 | -2.45% | 30.94 | 32.27 | 63112 | 19879.23 | 5.46% | 0.00 |
| 2025-06-09 | 31.97 | 32.19 | 0.08 | 0.25% | 31.73 | 32.41 | 62784 | 20146.85 | 5.43% | 0.00 |
| 2025-06-06 | 31.48 | 32.11 | 0.62 | 1.97% | 31.20 | 32.69 | 97857 | 31301.59 | 8.46% | 2.00 |
| 2025-06-05 | 30.72 | 31.49 | 0.74 | 2.41% | 30.30 | 31.50 | 77603 | 24079.40 | 6.71% | 10.00 |
| 2025-06-04 | 30.09 | 30.75 | 0.75 | 2.50% | 30.09 | 31.44 | 65769 | 20327.71 | 5.69% | 0.00 |
| 2025-06-03 | 29.88 | 30.00 | -0.05 | -0.17% | 29.73 | 30.50 | 39447 | 11912.23 | 3.41% | 0.00 |
| 2025-05-30 | 31.07 | 30.05 | -1.34 | -4.27% | 29.91 | 31.27 | 58121 | 17643.61 | 5.03% | 0.00 |
| 2025-05-29 | 30.50 | 31.39 | 0.28 | 0.90% | 30.50 | 31.47 | 71313 | 22204.81 | 6.17% | 0.00 |
| 2025-05-28 | 30.89 | 31.11 | 0.35 | 1.14% | 29.89 | 31.30 | 75504 | 23200.73 | 6.53% | 0.00 |
| 2025-05-27 | 31.44 | 30.76 | 0.26 | 0.85% | 30.64 | 31.80 | 83420 | 25838.85 | 7.22% | 0.00 |
| 2025-05-26 | 30.15 | 30.50 | 0.73 | 2.45% | 29.77 | 30.65 | 42921 | 12994.01 | 3.71% | 0.00 |
| 2025-05-23 | 30.66 | 29.77 | -0.93 | -3.03% | 29.73 | 30.79 | 50668 | 15300.86 | 4.38% | 0.00 |
| 2025-05-22 | 30.85 | 30.70 | -0.32 | -1.03% | 30.32 | 31.39 | 49577 | 15282.65 | 4.29% | 2.00 |
| 2025-05-21 | 31.72 | 31.02 | -0.83 | -2.61% | 30.91 | 31.75 | 56478 | 17636.06 | 4.89% | 0.00 |
| 2025-05-20 | 32.00 | 31.85 | -0.37 | -1.15% | 31.58 | 32.29 | 51651 | 16461.29 | 4.47% | 0.00 |
| 2025-05-19 | 32.45 | 32.22 | -0.08 | -0.25% | 31.77 | 32.67 | 47482 | 15273.03 | 4.11% | 0.00 |
| 2025-05-16 | 31.31 | 32.30 | 0.41 | 1.29% | 31.31 | 32.47 | 62013 | 19915.35 | 5.36% | 0.00 |
| 2025-05-15 | 33.88 | 31.89 | -2.64 | -7.65% | 31.79 | 33.88 | 110533 | 36166.53 | 9.56% | 0.00 |
| 2025-05-14 | 33.00 | 34.53 | 1.24 | 3.72% | 32.75 | 34.53 | 169506 | 57229.06 | 14.66% | 10.00 |
| 2025-05-13 | 33.14 | 33.29 | 0.64 | 1.96% | 32.42 | 33.68 | 122515 | 40506.11 | 10.60% | 4.00 |
| 2025-05-12 | 32.62 | 32.65 | 0.30 | 0.93% | 32.11 | 32.85 | 75749 | 24556.85 | 6.55% | 10.00 |
| 2025-05-09 | 33.00 | 32.35 | -0.74 | -2.24% | 32.03 | 33.11 | 82039 | 26568.15 | 7.10% | 1.00 |
| 2025-05-08 | 33.12 | 33.09 | -0.69 | -2.04% | 33.06 | 33.68 | 105335 | 35074.39 | 9.11% | 2.00 |
| 2025-05-07 | 34.96 | 33.78 | -0.95 | -2.74% | 33.02 | 35.17 | 173634 | 58614.86 | 15.02% | 3.00 |
| 2025-05-06 | 33.33 | 34.73 | 1.56 | 4.70% | 32.33 | 35.85 | 229121 | 77888.72 | 19.82% | 47.00 |
| 2025-04-30 | 31.52 | 33.17 | 0.71 | 2.19% | 31.20 | 35.65 | 251396 | 83725.84 | 21.75% | 0.00 |
| 2025-04-29 | 28.00 | 32.46 | 5.41 | 20.00% | 28.00 | 32.46 | 166697 | 50901.34 | 14.42% | 0.00 |
平治信息(300571)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。
