| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.32 | 29.33 | 1.31 | 4.68% | 28.01 | 29.39 | 50945 | 14689.44 | 4.41% | 0.00 |
| 2026-02-02 | 28.01 | 28.02 | -1.21 | -4.14% | 27.24 | 28.75 | 54938 | 15463.68 | 4.75% | 0.00 |
| 2026-01-30 | 29.61 | 29.23 | -0.40 | -1.35% | 28.95 | 29.73 | 41784 | 12235.21 | 3.61% | 0.00 |
| 2026-01-29 | 29.90 | 29.63 | -0.42 | -1.40% | 29.02 | 30.72 | 61217 | 18374.13 | 5.30% | 0.00 |
| 2026-01-28 | 30.52 | 30.05 | -0.38 | -1.25% | 29.98 | 30.97 | 52518 | 16011.18 | 4.54% | 0.00 |
| 2026-01-27 | 30.50 | 30.43 | -0.12 | -0.39% | 29.51 | 31.25 | 60332 | 18159.83 | 5.22% | 0.00 |
| 2026-01-26 | 30.40 | 30.55 | 0.25 | 0.83% | 29.70 | 31.00 | 69813 | 21250.46 | 6.04% | 0.00 |
| 2026-01-23 | 30.17 | 30.30 | 0.19 | 0.63% | 29.88 | 30.44 | 45464 | 13720.36 | 3.93% | 0.00 |
| 2026-01-22 | 29.73 | 30.11 | 0.41 | 1.38% | 29.57 | 30.20 | 44746 | 13386.73 | 3.87% | 0.00 |
| 2026-01-21 | 29.61 | 29.70 | -0.24 | -0.80% | 29.01 | 29.92 | 62224 | 18369.97 | 5.38% | 2.00 |
| 2026-01-20 | 31.29 | 29.94 | 0.45 | 1.53% | 29.55 | 31.30 | 115542 | 35093.37 | 9.99% | 5.00 |
| 2026-01-19 | 30.30 | 29.49 | -0.61 | -2.03% | 29.45 | 30.30 | 37575 | 11143.37 | 3.25% | 0.00 |
| 2026-01-16 | 30.56 | 30.10 | -0.51 | -1.67% | 29.46 | 30.92 | 46727 | 14040.68 | 4.04% | 0.00 |
| 2026-01-15 | 31.10 | 30.61 | -0.93 | -2.95% | 30.20 | 31.38 | 57772 | 17699.14 | 5.00% | 0.00 |
| 2026-01-14 | 30.48 | 31.54 | 1.06 | 3.48% | 30.48 | 31.87 | 87418 | 27387.77 | 7.56% | 0.00 |
| 2026-01-13 | 31.64 | 30.48 | -1.11 | -3.51% | 30.36 | 31.81 | 75837 | 23518.68 | 6.56% | 0.00 |
| 2026-01-12 | 30.63 | 31.59 | 1.29 | 4.26% | 30.00 | 31.70 | 90519 | 28055.04 | 7.83% | 3.00 |
| 2026-01-09 | 28.99 | 30.30 | 1.28 | 4.41% | 28.97 | 30.33 | 62115 | 18466.91 | 5.37% | 2.00 |
| 2026-01-08 | 28.56 | 29.02 | 0.44 | 1.54% | 28.48 | 29.40 | 36996 | 10753.05 | 3.20% | 0.00 |
| 2026-01-07 | 28.90 | 28.58 | -0.38 | -1.31% | 28.52 | 29.11 | 35762 | 10273.91 | 3.09% | 0.00 |
| 2026-01-06 | 28.80 | 28.96 | 0.26 | 0.91% | 28.49 | 29.07 | 39240 | 11284.69 | 3.39% | 0.00 |
| 2026-01-05 | 27.80 | 28.70 | 1.05 | 3.80% | 27.59 | 28.75 | 40669 | 11562.08 | 3.52% | 0.00 |
| 2025-12-31 | 27.23 | 27.65 | 0.39 | 1.43% | 27.09 | 27.84 | 27830 | 7677.26 | 2.41% | 0.00 |
| 2025-12-30 | 27.45 | 27.26 | -0.23 | -0.84% | 27.25 | 27.75 | 23021 | 6316.33 | 1.99% | 0.00 |
| 2025-12-29 | 27.79 | 27.49 | -0.14 | -0.51% | 27.40 | 27.98 | 18981 | 5236.93 | 1.64% | 0.00 |
| 2025-12-26 | 27.60 | 27.63 | -0.01 | -0.04% | 27.42 | 28.01 | 23666 | 6561.06 | 2.05% | 0.00 |
| 2025-12-25 | 27.36 | 27.64 | 0.31 | 1.13% | 27.16 | 27.73 | 23996 | 6597.80 | 2.08% | 0.00 |
| 2025-12-24 | 26.88 | 27.33 | 0.45 | 1.67% | 26.76 | 27.33 | 17825 | 4843.31 | 1.54% | 0.00 |
| 2025-12-23 | 27.23 | 26.88 | -0.41 | -1.50% | 26.87 | 27.39 | 19943 | 5393.02 | 1.72% | 0.00 |
| 2025-12-22 | 27.27 | 27.29 | 0.12 | 0.44% | 27.12 | 27.61 | 19674 | 5389.83 | 1.70% | 0.00 |
| 2025-12-19 | 27.21 | 27.17 | -0.03 | -0.11% | 27.10 | 27.49 | 19604 | 5343.66 | 1.70% | 0.00 |
| 2025-12-18 | 26.81 | 27.20 | 0.03 | 0.11% | 26.81 | 27.60 | 23527 | 6427.48 | 2.03% | 0.00 |
| 2025-12-17 | 26.53 | 27.17 | 0.65 | 2.45% | 26.02 | 27.17 | 28104 | 7454.98 | 2.43% | 0.00 |
| 2025-12-16 | 27.41 | 26.52 | -0.78 | -2.86% | 26.50 | 27.43 | 24212 | 6477.60 | 2.09% | 0.00 |
| 2025-12-15 | 27.68 | 27.30 | -0.47 | -1.69% | 27.13 | 27.76 | 21470 | 5883.69 | 1.86% | 0.00 |
| 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 |
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。
