| 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 | 28.20 | 27.77 | -0.41 | -1.45% | 27.74 | 28.43 | 23132 | 6492.04 | 2.00% | 0.00 |
| 2025-12-11 | 29.14 | 28.18 | -1.08 | -3.69% | 28.13 | 29.37 | 26612 | 7610.91 | 2.30% | 0.00 |
| 2025-12-10 | 29.32 | 29.26 | -0.28 | -0.95% | 28.88 | 29.94 | 37619 | 11036.18 | 3.25% | 0.00 |
| 2025-12-09 | 28.42 | 29.54 | 0.96 | 3.36% | 28.42 | 29.97 | 58384 | 17174.60 | 5.05% | 0.00 |
| 2025-12-08 | 28.27 | 28.58 | 0.35 | 1.24% | 28.25 | 28.80 | 22706 | 6499.92 | 1.96% | 0.00 |
| 2025-12-05 | 27.65 | 28.23 | 0.60 | 2.17% | 27.26 | 28.37 | 28012 | 7802.70 | 2.42% | 0.00 |
| 2025-12-04 | 28.42 | 27.63 | -0.77 | -2.71% | 27.60 | 28.60 | 30497 | 8493.91 | 2.64% | 0.00 |
| 2025-12-03 | 29.40 | 28.40 | -0.89 | -3.04% | 28.22 | 29.40 | 36145 | 10317.68 | 3.13% | 0.00 |
| 2025-12-02 | 29.80 | 29.29 | -0.38 | -1.28% | 29.00 | 29.80 | 23946 | 6997.51 | 2.07% | 0.00 |
| 2025-12-01 | 29.57 | 29.67 | 0.06 | 0.20% | 29.18 | 30.12 | 38315 | 11364.72 | 3.31% | 0.00 |
| 2025-11-28 | 30.00 | 29.61 | -0.39 | -1.30% | 29.33 | 30.28 | 38941 | 11521.77 | 3.37% | 0.00 |
| 2025-11-27 | 30.20 | 30.00 | -0.15 | -0.50% | 29.85 | 30.58 | 36131 | 10891.58 | 3.13% | 0.00 |
| 2025-11-26 | 29.87 | 30.15 | 0.19 | 0.63% | 29.86 | 31.80 | 56628 | 17329.25 | 4.90% | 0.00 |
| 2025-11-25 | 29.87 | 29.96 | 0.20 | 0.67% | 29.87 | 30.47 | 40662 | 12281.34 | 3.52% | 0.00 |
| 2025-11-24 | 29.18 | 29.76 | 0.86 | 2.98% | 28.67 | 29.98 | 38435 | 11310.69 | 3.32% | 0.00 |
| 2025-11-21 | 29.17 | 28.90 | -0.64 | -2.17% | 28.38 | 29.90 | 42834 | 12464.61 | 3.70% | 0.00 |
| 2025-11-20 | 29.70 | 29.54 | 0.16 | 0.54% | 29.07 | 29.85 | 28620 | 8443.77 | 2.48% | 6.00 |
| 2025-11-19 | 30.24 | 29.38 | -0.82 | -2.72% | 29.29 | 30.32 | 31531 | 9351.07 | 2.73% | 0.00 |
| 2025-11-18 | 30.74 | 30.20 | -0.60 | -1.95% | 30.05 | 30.74 | 42207 | 12815.83 | 3.65% | 0.00 |
| 2025-11-17 | 29.07 | 30.80 | 1.47 | 5.01% | 28.96 | 30.98 | 77300 | 23324.10 | 6.69% | 0.00 |
| 2025-11-14 | 28.80 | 29.33 | 0.05 | 0.17% | 28.74 | 30.49 | 63484 | 18836.02 | 5.49% | 0.00 |
| 2025-11-13 | 28.79 | 29.28 | 0.49 | 1.70% | 28.60 | 29.39 | 26982 | 7822.38 | 2.33% | 0.00 |
| 2025-11-12 | 29.18 | 28.79 | -0.34 | -1.17% | 28.53 | 29.18 | 26026 | 7491.13 | 2.25% | 0.00 |
| 2025-11-11 | 29.50 | 29.13 | -0.28 | -0.95% | 28.90 | 29.63 | 30227 | 8841.37 | 2.61% | 0.00 |
| 2025-11-10 | 29.70 | 29.41 | -0.15 | -0.51% | 29.16 | 29.78 | 30413 | 8936.03 | 2.63% | 0.00 |
| 2025-11-07 | 30.19 | 29.56 | -0.69 | -2.28% | 29.30 | 30.19 | 39157 | 11616.26 | 3.39% | 0.00 |
| 2025-11-06 | 30.41 | 30.25 | -0.24 | -0.79% | 30.03 | 30.73 | 27759 | 8396.17 | 2.40% | 0.00 |
| 2025-11-05 | 30.48 | 30.49 | -0.56 | -1.80% | 30.01 | 30.89 | 34461 | 10511.75 | 2.98% | 0.00 |
| 2025-11-04 | 31.65 | 31.05 | -0.56 | -1.77% | 30.80 | 31.65 | 30808 | 9579.46 | 2.66% | 0.00 |
| 2025-11-03 | 31.55 | 31.61 | 0.16 | 0.51% | 31.18 | 31.86 | 30190 | 9505.04 | 2.61% | 0.00 |
| 2025-10-31 | 31.00 | 31.45 | 0.40 | 1.29% | 30.83 | 31.92 | 33705 | 10640.94 | 2.92% | 0.00 |
| 2025-10-30 | 31.85 | 31.05 | -1.43 | -4.40% | 30.83 | 32.00 | 61167 | 19124.67 | 5.29% | 0.00 |
| 2025-10-29 | 32.60 | 32.48 | -0.12 | -0.37% | 32.05 | 32.60 | 34623 | 11185.88 | 2.99% | 0.00 |
| 2025-10-28 | 32.30 | 32.60 | 0.35 | 1.09% | 31.90 | 33.22 | 39302 | 12863.94 | 3.40% | 0.00 |
| 2025-10-27 | 33.00 | 32.25 | -0.48 | -1.47% | 32.05 | 33.16 | 40551 | 13141.88 | 3.51% | 0.00 |
| 2025-10-24 | 32.02 | 32.73 | 0.91 | 2.86% | 31.89 | 32.75 | 40047 | 12976.72 | 3.46% | 0.00 |
| 2025-10-23 | 32.37 | 31.82 | -0.62 | -1.91% | 30.92 | 32.41 | 56542 | 17747.74 | 4.89% | 0.00 |
| 2025-10-22 | 33.55 | 32.44 | -1.30 | -3.85% | 32.32 | 33.55 | 55090 | 18019.58 | 4.77% | 0.00 |
| 2025-10-21 | 33.81 | 33.74 | -0.06 | -0.18% | 33.37 | 33.95 | 41041 | 13826.40 | 3.55% | 0.00 |
| 2025-10-20 | 33.80 | 33.80 | 0.69 | 2.08% | 33.35 | 34.60 | 61762 | 21031.77 | 5.34% | 0.00 |
| 2025-10-17 | 33.90 | 33.11 | -0.52 | -1.55% | 33.10 | 34.99 | 59870 | 20284.61 | 5.18% | 0.00 |
| 2025-10-16 | 34.81 | 33.63 | -1.02 | -2.94% | 33.49 | 34.81 | 55440 | 18786.70 | 4.80% | 0.00 |
| 2025-10-15 | 32.66 | 34.65 | 2.04 | 6.26% | 32.31 | 35.28 | 68734 | 23102.59 | 5.95% | 0.00 |
| 2025-10-14 | 34.51 | 32.61 | -1.64 | -4.79% | 32.48 | 34.99 | 54682 | 18335.46 | 4.73% | 0.00 |
| 2025-10-13 | 33.00 | 34.25 | -0.65 | -1.86% | 32.40 | 34.33 | 59368 | 20015.54 | 5.14% | 0.00 |
| 2025-10-10 | 36.00 | 34.90 | -1.10 | -3.06% | 34.80 | 36.08 | 63025 | 22183.09 | 5.45% | 4.00 |
| 2025-10-09 | 36.60 | 36.00 | -0.83 | -2.25% | 35.81 | 36.99 | 86709 | 31432.27 | 7.50% | 0.00 |
| 2025-09-30 | 36.00 | 36.83 | 1.21 | 3.40% | 35.88 | 37.98 | 110729 | 41079.51 | 9.58% | 0.00 |
| 2025-09-29 | 36.00 | 35.62 | 0.51 | 1.45% | 35.04 | 36.17 | 64238 | 22841.87 | 5.56% | 1.00 |
| 2025-09-26 | 36.27 | 35.11 | -1.50 | -4.10% | 35.11 | 36.87 | 92090 | 32969.46 | 7.97% | 0.00 |
| 2025-09-25 | 36.50 | 36.61 | 1.01 | 2.84% | 36.50 | 37.90 | 158406 | 58852.84 | 13.70% | 1.00 |
| 2025-09-24 | 34.75 | 35.60 | 0.64 | 1.83% | 34.50 | 35.95 | 107188 | 38045.96 | 9.27% | 0.00 |
| 2025-09-23 | 34.73 | 34.96 | 0.26 | 0.75% | 32.83 | 35.48 | 121553 | 41699.11 | 10.51% | 2.00 |
| 2025-09-22 | 32.91 | 34.70 | 1.92 | 5.86% | 32.70 | 35.29 | 109015 | 37405.69 | 9.43% | 0.00 |
| 2025-09-19 | 33.22 | 32.78 | -0.78 | -2.32% | 32.63 | 33.73 | 65015 | 21551.68 | 5.62% | 0.00 |
| 2025-09-18 | 34.16 | 33.56 | -0.05 | -0.15% | 33.10 | 34.90 | 112627 | 38564.29 | 9.74% | 4.00 |
| 2025-09-17 | 33.36 | 33.61 | -0.08 | -0.24% | 33.31 | 33.86 | 40587 | 13650.77 | 3.51% | 0.00 |
| 2025-09-16 | 32.77 | 33.69 | 0.83 | 2.53% | 32.53 | 33.73 | 48869 | 16200.67 | 4.23% | 0.00 |
| 2025-09-15 | 33.04 | 32.86 | -0.17 | -0.51% | 32.39 | 33.20 | 46181 | 15125.83 | 3.99% | 0.00 |
| 2025-09-12 | 32.98 | 33.03 | -0.08 | -0.24% | 32.91 | 34.17 | 65989 | 22060.06 | 5.71% | 0.00 |
| 2025-09-11 | 32.20 | 33.11 | 1.34 | 4.22% | 32.00 | 33.18 | 73025 | 23906.51 | 6.32% | 0.00 |
| 2025-09-10 | 31.60 | 31.77 | 0.31 | 0.99% | 31.60 | 32.36 | 35109 | 11219.31 | 3.04% | 0.00 |
| 2025-09-09 | 32.84 | 31.46 | -1.10 | -3.38% | 31.45 | 32.84 | 43173 | 13800.51 | 3.73% | 0.00 |
| 2025-09-08 | 32.09 | 32.56 | 0.45 | 1.40% | 31.70 | 32.57 | 44408 | 14241.58 | 3.84% | 0.00 |
| 2025-09-05 | 31.62 | 32.11 | 0.80 | 2.56% | 31.33 | 32.20 | 47585 | 15118.62 | 4.12% | 0.00 |
| 2025-09-04 | 32.50 | 31.31 | -0.79 | -2.46% | 30.81 | 32.66 | 59942 | 19163.06 | 5.18% | 0.00 |
| 2025-09-03 | 33.11 | 32.10 | -0.80 | -2.43% | 31.88 | 33.20 | 56664 | 18347.42 | 4.90% | 0.00 |
| 2025-09-02 | 34.51 | 32.90 | -1.83 | -5.27% | 32.65 | 34.62 | 95013 | 31657.51 | 8.22% | 0.00 |
| 2025-09-01 | 35.22 | 34.73 | 0.19 | 0.55% | 34.58 | 36.30 | 97600 | 34319.59 | 8.44% | 0.00 |
| 2025-08-29 | 35.00 | 34.54 | -1.30 | -3.63% | 33.59 | 35.79 | 162547 | 56228.75 | 14.06% | 0.00 |
| 2025-08-28 | 35.31 | 35.84 | 0.76 | 2.17% | 34.11 | 35.98 | 144813 | 51130.80 | 12.53% | 0.00 |
| 2025-08-27 | 34.88 | 35.08 | 0.55 | 1.59% | 34.60 | 36.49 | 155170 | 55081.04 | 13.42% | 9.00 |
| 2025-08-26 | 34.51 | 34.53 | -0.39 | -1.12% | 34.28 | 35.00 | 68764 | 23871.92 | 5.95% | 0.00 |
| 2025-08-25 | 35.66 | 34.92 | 0.09 | 0.26% | 34.20 | 35.88 | 141043 | 49243.41 | 12.20% | 5.00 |
| 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 |
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。
