| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 26.87 | 27.05 | 0.09 | 0.33% | 26.71 | 27.58 | 30222 | 8222.93 | 2.61% | 0.00 |
| 2025-04-25 | 27.00 | 26.96 | 0.17 | 0.63% | 26.79 | 27.49 | 29684 | 8067.50 | 2.57% | 0.00 |
| 2025-04-24 | 27.60 | 26.79 | -1.06 | -3.81% | 26.72 | 27.72 | 39455 | 10690.24 | 3.41% | 0.00 |
| 2025-04-23 | 27.66 | 27.85 | 0.45 | 1.64% | 27.60 | 28.19 | 46631 | 13013.82 | 4.03% | 0.00 |
| 2025-04-22 | 28.39 | 27.40 | -0.22 | -0.80% | 27.28 | 28.50 | 45561 | 12605.61 | 3.94% | 0.00 |
| 2025-04-21 | 26.81 | 27.62 | 0.72 | 2.68% | 26.73 | 27.68 | 43469 | 11912.47 | 3.76% | 5.00 |
| 2025-04-18 | 26.27 | 26.90 | 0.64 | 2.44% | 26.10 | 27.22 | 40012 | 10647.37 | 3.46% | 0.00 |
| 2025-04-17 | 25.92 | 26.26 | -0.04 | -0.15% | 25.92 | 26.77 | 32462 | 8599.65 | 2.81% | 0.00 |
| 2025-04-16 | 27.07 | 26.30 | -1.05 | -3.84% | 25.89 | 27.34 | 51910 | 13786.36 | 4.49% | 0.00 |
| 2025-04-15 | 27.45 | 27.35 | 0.30 | 1.11% | 26.82 | 28.13 | 66333 | 18158.82 | 5.74% | 0.00 |
| 2025-04-14 | 27.58 | 27.05 | -0.02 | -0.07% | 26.93 | 27.87 | 41165 | 11252.86 | 3.56% | 0.00 |
| 2025-04-11 | 26.90 | 27.07 | 0.15 | 0.56% | 26.37 | 27.60 | 39160 | 10634.46 | 3.39% | 0.00 |
| 2025-04-10 | 27.33 | 26.92 | 0.61 | 2.32% | 26.88 | 27.88 | 57442 | 15686.48 | 4.97% | 0.00 |
| 2025-04-09 | 24.50 | 26.31 | 0.98 | 3.87% | 22.81 | 26.75 | 74996 | 18915.90 | 6.49% | 0.00 |
| 2025-04-08 | 25.53 | 25.33 | 0.30 | 1.20% | 24.39 | 26.62 | 63456 | 16162.23 | 5.49% | 0.00 |
| 2025-04-07 | 26.98 | 25.03 | -4.65 | -15.67% | 23.75 | 27.88 | 95030 | 24218.94 | 8.22% | 3.00 |
| 2025-04-03 | 29.80 | 29.68 | -0.46 | -1.53% | 29.40 | 30.35 | 33188 | 9907.22 | 2.87% | 0.00 |
| 2025-04-02 | 29.87 | 30.14 | 0.28 | 0.94% | 29.77 | 30.98 | 39027 | 11890.38 | 3.38% | 0.00 |
| 2025-04-01 | 30.69 | 29.86 | -0.59 | -1.94% | 29.81 | 30.99 | 38350 | 11593.72 | 3.32% | 0.00 |
| 2025-03-31 | 29.56 | 30.45 | 0.40 | 1.33% | 29.22 | 30.90 | 58035 | 17370.04 | 5.02% | 0.00 |
| 2025-03-28 | 30.15 | 30.05 | -0.10 | -0.33% | 29.95 | 30.89 | 37929 | 11483.94 | 3.28% | 0.00 |
| 2025-03-27 | 31.05 | 30.15 | -0.78 | -2.52% | 30.11 | 31.08 | 46327 | 14112.66 | 4.01% | 0.00 |
| 2025-03-26 | 30.80 | 30.93 | 0.13 | 0.42% | 30.71 | 31.39 | 47074 | 14657.57 | 4.07% | 0.00 |
| 2025-03-25 | 32.56 | 30.80 | -2.00 | -6.10% | 30.74 | 32.72 | 77964 | 24505.88 | 6.74% | 0.00 |
| 2025-03-24 | 33.40 | 32.80 | -1.04 | -3.07% | 31.92 | 33.81 | 74733 | 24475.38 | 6.46% | 0.00 |
| 2025-03-21 | 34.88 | 33.84 | -1.56 | -4.41% | 33.70 | 35.27 | 91872 | 31347.81 | 7.95% | 0.00 |
| 2025-03-20 | 35.57 | 35.40 | 0.05 | 0.14% | 34.71 | 37.55 | 137614 | 49801.46 | 11.90% | 5.00 |
| 2025-03-19 | 36.18 | 35.35 | -1.55 | -4.20% | 34.91 | 36.68 | 98510 | 34923.20 | 8.52% | 0.00 |
| 2025-03-18 | 37.03 | 36.90 | 0.73 | 2.02% | 35.80 | 37.51 | 113740 | 41781.34 | 9.84% | 1.00 |
| 2025-03-17 | 35.83 | 36.17 | 0.15 | 0.42% | 34.63 | 36.73 | 94210 | 33592.36 | 8.15% | 0.00 |
| 2025-03-14 | 35.89 | 36.02 | -0.06 | -0.17% | 35.21 | 36.49 | 94887 | 34077.60 | 8.21% | 0.00 |
| 2025-03-13 | 37.17 | 36.08 | -1.69 | -4.47% | 35.10 | 37.76 | 137215 | 49505.76 | 11.87% | 10.00 |
| 2025-03-12 | 36.00 | 37.77 | 2.53 | 7.18% | 36.00 | 38.98 | 198553 | 74170.90 | 17.17% | 1.00 |
| 2025-03-11 | 34.63 | 35.24 | -0.42 | -1.18% | 34.42 | 35.60 | 65993 | 23073.89 | 5.71% | 0.00 |
| 2025-03-10 | 35.71 | 35.66 | -0.63 | -1.74% | 34.81 | 36.00 | 84833 | 29993.08 | 7.34% | 0.00 |
| 2025-03-07 | 36.66 | 36.29 | -1.62 | -4.27% | 35.88 | 38.14 | 150273 | 55567.70 | 13.00% | 2.00 |
| 2025-03-06 | 36.38 | 37.91 | 2.26 | 6.34% | 36.38 | 38.20 | 198111 | 73838.54 | 17.14% | 1.00 |
| 2025-03-05 | 35.08 | 35.65 | 1.82 | 5.38% | 34.65 | 36.24 | 142717 | 50590.86 | 12.34% | 8.00 |
| 2025-03-04 | 32.18 | 33.83 | 1.23 | 3.77% | 31.81 | 34.36 | 103740 | 34600.24 | 8.97% | 1.00 |
| 2025-03-03 | 33.85 | 32.60 | -1.00 | -2.98% | 32.00 | 34.06 | 99991 | 32922.04 | 8.65% | 0.00 |
| 2025-02-28 | 37.69 | 33.60 | -4.59 | -12.02% | 33.33 | 37.69 | 155922 | 54904.52 | 13.49% | 3.00 |
| 2025-02-27 | 36.60 | 38.19 | 1.27 | 3.44% | 34.80 | 39.12 | 227486 | 83991.91 | 19.68% | 1.00 |
| 2025-02-26 | 36.68 | 36.92 | 0.24 | 0.65% | 35.76 | 37.40 | 143703 | 52660.33 | 12.43% | 0.00 |
| 2025-02-25 | 36.00 | 36.68 | -1.12 | -2.96% | 34.85 | 37.39 | 190884 | 68919.91 | 16.51% | 2.00 |
| 2025-02-24 | 37.05 | 37.80 | -2.30 | -5.74% | 37.05 | 39.09 | 262508 | 99365.23 | 22.71% | 11.00 |
| 2025-02-21 | 39.75 | 40.10 | 2.24 | 5.92% | 39.00 | 42.15 | 404193 | 163514.83 | 34.96% | 3.00 |
| 2025-02-20 | 42.00 | 37.86 | 0.66 | 1.77% | 37.86 | 42.80 | 468329 | 185616.47 | 40.51% | 1.00 |
| 2025-02-19 | 36.00 | 37.20 | 6.20 | 20.00% | 34.81 | 37.20 | 202679 | 73413.79 | 17.53% | 0.00 |
| 2025-02-18 | 33.40 | 31.00 | -2.40 | -7.19% | 30.80 | 33.63 | 222441 | 70983.98 | 19.24% | 14.00 |
| 2025-02-17 | 36.82 | 33.40 | -0.89 | -2.60% | 32.91 | 37.00 | 319624 | 110771.01 | 27.65% | 0.00 |
| 2025-02-14 | 34.90 | 34.29 | -0.61 | -1.75% | 32.70 | 35.49 | 263979 | 90321.38 | 22.83% | 0.00 |
| 2025-02-13 | 35.52 | 34.90 | 0.90 | 2.65% | 32.38 | 36.18 | 319478 | 110458.14 | 27.63% | 15.00 |
| 2025-02-12 | 35.06 | 34.00 | 0.20 | 0.59% | 32.61 | 35.65 | 271367 | 92874.20 | 23.47% | 1.00 |
| 2025-02-11 | 31.92 | 33.80 | 1.39 | 4.29% | 31.19 | 35.64 | 304597 | 101609.18 | 26.35% | 39.00 |
| 2025-02-10 | 30.42 | 32.41 | 1.81 | 5.92% | 30.42 | 34.16 | 266137 | 86731.77 | 23.02% | 10.00 |
| 2025-02-07 | 28.94 | 30.60 | 1.75 | 6.07% | 28.46 | 32.38 | 170736 | 51706.09 | 14.77% | 0.00 |
| 2025-02-06 | 28.23 | 28.85 | -0.25 | -0.86% | 28.00 | 29.35 | 119276 | 34247.09 | 10.32% | 4.00 |
| 2025-02-05 | 27.47 | 29.10 | 2.47 | 9.28% | 27.29 | 30.55 | 144444 | 41903.92 | 12.49% | 3.00 |
| 2025-01-27 | 27.01 | 26.63 | 0.33 | 1.25% | 26.06 | 27.75 | 79249 | 21368.83 | 6.85% | 0.00 |
| 2025-01-24 | 23.98 | 26.30 | 2.09 | 8.63% | 23.62 | 26.42 | 89215 | 22509.21 | 7.72% | 0.00 |
| 2025-01-23 | 24.61 | 24.21 | 0.06 | 0.25% | 24.21 | 24.97 | 42193 | 10408.40 | 3.65% | 0.00 |
| 2025-01-22 | 25.50 | 24.15 | -0.88 | -3.52% | 24.14 | 25.55 | 46425 | 11418.34 | 4.02% | 0.00 |
| 2025-01-21 | 25.18 | 25.03 | -0.02 | -0.08% | 24.50 | 25.37 | 22521 | 5616.31 | 1.95% | 0.00 |
| 2025-01-20 | 24.93 | 25.05 | 0.51 | 2.08% | 24.16 | 25.12 | 28456 | 7064.90 | 2.46% | 0.00 |
| 2025-01-17 | 24.90 | 24.54 | -0.58 | -2.31% | 24.42 | 25.30 | 29415 | 7307.00 | 2.54% | 0.00 |
| 2025-01-16 | 24.69 | 25.12 | 0.74 | 3.04% | 24.42 | 25.65 | 61453 | 15477.17 | 5.32% | 0.00 |
| 2025-01-15 | 24.02 | 24.38 | 0.25 | 1.04% | 24.02 | 24.84 | 46485 | 11349.69 | 4.02% | 0.00 |
| 2025-01-14 | 22.69 | 24.13 | 1.67 | 7.44% | 22.59 | 24.26 | 49917 | 11797.05 | 4.32% | 0.00 |
| 2025-01-13 | 22.04 | 22.46 | -0.05 | -0.22% | 21.62 | 22.56 | 28223 | 6262.20 | 2.44% | 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。
