| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-10 | 23.68 | 22.51 | -1.32 | -5.54% | 22.51 | 23.90 | 48187 | 11247.98 | 4.17% | 0.00 |
| 2025-01-09 | 23.69 | 23.83 | 0.08 | 0.34% | 23.46 | 24.09 | 25106 | 5998.73 | 2.17% | 0.00 |
| 2025-01-08 | 24.02 | 23.75 | -0.34 | -1.41% | 22.90 | 24.27 | 35381 | 8360.62 | 3.06% | 0.00 |
| 2025-01-07 | 23.63 | 24.09 | 0.48 | 2.03% | 23.56 | 24.09 | 29219 | 6970.50 | 2.53% | 0.00 |
| 2025-01-06 | 23.64 | 23.61 | -0.37 | -1.54% | 23.28 | 24.33 | 32691 | 7756.45 | 2.83% | 0.00 |
| 2025-01-03 | 25.23 | 23.98 | -0.37 | -1.52% | 23.82 | 25.55 | 60178 | 14713.86 | 5.21% | 0.00 |
| 2025-01-02 | 25.06 | 24.35 | -0.73 | -2.91% | 24.05 | 25.77 | 47659 | 11801.49 | 4.12% | 0.00 |
| 2024-12-31 | 26.35 | 25.08 | -1.09 | -4.17% | 25.01 | 26.62 | 45104 | 11552.85 | 3.90% | 0.00 |
| 2024-12-30 | 26.45 | 26.17 | -0.23 | -0.87% | 25.51 | 26.60 | 36507 | 9553.46 | 3.16% | 0.00 |
| 2024-12-27 | 26.76 | 26.40 | -0.27 | -1.01% | 26.26 | 27.18 | 54030 | 14480.17 | 4.67% | 0.00 |
| 2024-12-26 | 26.16 | 26.67 | 0.74 | 2.85% | 26.10 | 27.12 | 60640 | 16223.17 | 5.25% | 0.00 |
| 2024-12-25 | 26.61 | 25.93 | -0.87 | -3.25% | 25.00 | 26.78 | 77174 | 19949.55 | 6.68% | 0.00 |
| 2024-12-24 | 27.80 | 26.80 | -1.10 | -3.94% | 26.18 | 28.50 | 103258 | 27884.42 | 8.93% | 0.00 |
| 2024-12-23 | 30.59 | 27.90 | -2.73 | -8.91% | 27.81 | 30.77 | 105081 | 30597.76 | 9.09% | 0.00 |
| 2024-12-20 | 32.16 | 30.63 | -1.27 | -3.98% | 30.54 | 34.71 | 226650 | 72350.18 | 19.60% | 18.00 |
| 2024-12-19 | 29.95 | 31.90 | 1.19 | 3.87% | 29.27 | 31.95 | 155479 | 47856.44 | 13.45% | 5.00 |
| 2024-12-18 | 28.91 | 30.71 | 1.26 | 4.28% | 27.52 | 30.72 | 147406 | 43229.43 | 12.75% | 13.00 |
| 2024-12-17 | 29.00 | 29.45 | 0.21 | 0.72% | 28.23 | 32.16 | 154782 | 46281.75 | 13.39% | 0.00 |
| 2024-12-16 | 28.50 | 29.24 | 0.64 | 2.24% | 27.70 | 29.48 | 88919 | 25595.01 | 7.69% | 2.00 |
| 2024-12-13 | 28.33 | 28.60 | -0.04 | -0.14% | 28.27 | 29.23 | 62072 | 17904.67 | 5.37% | 0.00 |
| 2024-12-12 | 29.28 | 28.64 | -0.66 | -2.25% | 28.43 | 29.49 | 60413 | 17395.66 | 5.23% | 0.00 |
| 2024-12-11 | 29.00 | 29.30 | 0.27 | 0.93% | 28.70 | 29.70 | 62878 | 18331.60 | 5.44% | 0.00 |
| 2024-12-10 | 29.60 | 29.03 | 0.22 | 0.76% | 28.67 | 29.62 | 75579 | 22088.29 | 6.54% | 0.00 |
| 2024-12-09 | 29.00 | 28.81 | -0.32 | -1.10% | 28.52 | 29.75 | 58886 | 17007.77 | 5.09% | 0.00 |
| 2024-12-06 | 29.02 | 29.13 | 0.19 | 0.66% | 28.50 | 29.93 | 86300 | 25206.28 | 7.46% | 0.00 |
| 2024-12-05 | 27.71 | 28.94 | 1.13 | 4.06% | 27.71 | 29.15 | 77203 | 22078.35 | 6.68% | 0.00 |
| 2024-12-04 | 28.20 | 27.81 | -0.60 | -2.11% | 27.53 | 28.66 | 52986 | 14808.43 | 4.58% | 0.00 |
| 2024-12-03 | 28.70 | 28.41 | -0.96 | -3.27% | 27.67 | 28.86 | 92154 | 26023.46 | 7.97% | 0.00 |
| 2024-12-02 | 28.45 | 29.37 | 1.06 | 3.74% | 28.28 | 30.50 | 147113 | 43458.75 | 12.72% | 5.00 |
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。
