| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 20.55 | 21.09 | 0.17 | 0.81% | 20.55 | 21.40 | 188132 | 39785.61 | 1.39% |
| 2026-02-05 | 21.93 | 20.92 | -1.04 | -4.74% | 20.80 | 21.93 | 316844 | 66885.53 | 2.34% |
| 2026-02-04 | 22.08 | 21.96 | -0.18 | -0.81% | 21.71 | 22.30 | 228181 | 50089.60 | 1.68% |
| 2026-02-03 | 21.55 | 22.14 | 0.59 | 2.74% | 21.34 | 22.18 | 401052 | 87451.34 | 2.96% |
| 2026-02-02 | 21.76 | 21.55 | 0.37 | 1.75% | 21.51 | 22.40 | 559807 | 122640.23 | 4.13% |
| 2026-01-30 | 21.25 | 21.18 | -0.29 | -1.35% | 20.53 | 21.46 | 344364 | 72299.11 | 2.54% |
| 2026-01-29 | 22.00 | 21.47 | -0.73 | -3.29% | 21.38 | 22.23 | 375689 | 81550.03 | 2.77% |
| 2026-01-28 | 22.06 | 22.20 | 0.08 | 0.36% | 21.98 | 22.32 | 257783 | 57068.54 | 1.90% |
| 2026-01-27 | 22.26 | 22.12 | -0.40 | -1.78% | 21.56 | 22.59 | 436253 | 95697.63 | 3.22% |
| 2026-01-26 | 22.34 | 22.52 | 0.17 | 0.76% | 22.25 | 23.05 | 592742 | 134242.20 | 4.37% |
| 2026-01-23 | 22.26 | 22.35 | 0.09 | 0.40% | 22.06 | 22.65 | 561850 | 125531.59 | 4.14% |
| 2026-01-22 | 22.50 | 22.26 | -0.24 | -1.07% | 22.12 | 22.98 | 546094 | 122153.58 | 4.02% |
| 2026-01-21 | 23.05 | 22.50 | -1.01 | -4.30% | 22.44 | 23.28 | 941894 | 213863.47 | 6.94% |
| 2026-01-20 | 22.94 | 23.51 | 0.75 | 3.30% | 22.50 | 24.09 | 1411868 | 328204.28 | 10.40% |
| 2026-01-19 | 21.10 | 22.76 | 2.07 | 10.00% | 21.10 | 22.76 | 1122122 | 253373.98 | 8.27% |
| 2026-01-16 | 21.86 | 20.69 | 0.82 | 4.13% | 20.61 | 21.86 | 869012 | 184129.95 | 6.40% |
| 2026-01-15 | 19.28 | 19.87 | 0.49 | 2.53% | 19.16 | 20.13 | 515656 | 102229.88 | 3.80% |
| 2026-01-14 | 19.81 | 19.38 | -0.40 | -2.02% | 19.06 | 20.10 | 566795 | 111315.09 | 4.18% |
| 2026-01-13 | 19.00 | 19.78 | 0.72 | 3.78% | 18.86 | 20.22 | 708274 | 139141.06 | 5.22% |
| 2026-01-12 | 18.99 | 19.06 | 0.07 | 0.37% | 18.67 | 19.15 | 315375 | 59607.42 | 2.32% |
| 2026-01-09 | 18.85 | 18.99 | 0.14 | 0.74% | 18.75 | 19.25 | 265494 | 50522.72 | 1.96% |
| 2026-01-08 | 18.50 | 18.85 | 0.32 | 1.73% | 18.32 | 19.08 | 290909 | 54936.13 | 2.14% |
| 2026-01-07 | 18.49 | 18.53 | -0.06 | -0.32% | 18.42 | 18.99 | 301205 | 56156.52 | 2.22% |
| 2026-01-06 | 18.01 | 18.59 | 0.60 | 3.34% | 18.01 | 18.64 | 375724 | 69203.34 | 2.77% |
| 2026-01-05 | 17.45 | 17.99 | 0.64 | 3.69% | 17.45 | 18.30 | 419007 | 75575.94 | 3.09% |
| 2025-12-31 | 17.42 | 17.35 | -0.01 | -0.06% | 17.16 | 17.51 | 159363 | 27538.00 | 1.17% |
| 2025-12-30 | 17.30 | 17.36 | -0.09 | -0.52% | 17.26 | 17.58 | 148694 | 25844.43 | 1.10% |
| 2025-12-29 | 17.89 | 17.45 | -0.55 | -3.06% | 17.36 | 17.97 | 283868 | 49827.48 | 2.09% |
| 2025-12-26 | 17.90 | 18.00 | 0.10 | 0.56% | 17.71 | 18.09 | 206476 | 36999.32 | 1.52% |
| 2025-12-25 | 17.78 | 17.90 | 0.12 | 0.67% | 17.64 | 17.95 | 170119 | 30355.36 | 1.25% |
| 2025-12-24 | 17.71 | 17.78 | -0.01 | -0.06% | 17.44 | 17.94 | 165845 | 29438.79 | 1.22% |
| 2025-12-23 | 17.71 | 17.79 | 0.03 | 0.17% | 17.50 | 17.85 | 193171 | 34150.66 | 1.42% |
| 2025-12-22 | 17.86 | 17.76 | -0.09 | -0.50% | 17.71 | 17.98 | 196763 | 35040.98 | 1.45% |
| 2025-12-19 | 17.84 | 17.85 | 0.05 | 0.28% | 17.82 | 18.25 | 179799 | 32303.96 | 1.33% |
| 2025-12-18 | 17.74 | 17.80 | -0.11 | -0.61% | 17.54 | 17.93 | 197980 | 35120.34 | 1.46% |
| 2025-12-17 | 17.81 | 17.91 | 0.03 | 0.17% | 17.40 | 18.09 | 215484 | 38196.63 | 1.59% |
| 2025-12-16 | 18.06 | 17.88 | -0.31 | -1.70% | 17.65 | 18.12 | 204271 | 36401.52 | 1.51% |
| 2025-12-15 | 18.30 | 18.19 | -0.18 | -0.98% | 18.06 | 18.69 | 343098 | 62911.05 | 2.53% |
| 2025-12-12 | 17.27 | 18.37 | 1.14 | 6.62% | 17.26 | 18.60 | 584946 | 105714.18 | 4.31% |
| 2025-12-11 | 17.00 | 17.23 | 0.23 | 1.35% | 17.00 | 17.66 | 323984 | 56384.40 | 2.39% |
| 2025-12-10 | 16.92 | 17.00 | 0.03 | 0.18% | 16.71 | 17.10 | 145344 | 24569.06 | 1.07% |
| 2025-12-09 | 16.95 | 16.97 | -0.02 | -0.12% | 16.90 | 17.19 | 152790 | 26031.94 | 1.13% |
| 2025-12-08 | 17.10 | 16.99 | 0.02 | 0.12% | 16.82 | 17.10 | 183175 | 31076.81 | 1.35% |
| 2025-12-05 | 16.46 | 16.97 | 0.50 | 3.04% | 16.37 | 16.97 | 195555 | 32860.29 | 1.44% |
| 2025-12-04 | 16.42 | 16.47 | 0.04 | 0.24% | 16.37 | 16.54 | 85055 | 13982.58 | 0.63% |
| 2025-12-03 | 16.64 | 16.43 | -0.20 | -1.20% | 16.38 | 16.70 | 121127 | 20021.69 | 0.89% |
| 2025-12-02 | 16.90 | 16.63 | -0.30 | -1.77% | 16.59 | 16.90 | 133142 | 22196.76 | 0.98% |
| 2025-12-01 | 16.94 | 16.93 | 0.14 | 0.83% | 16.84 | 17.34 | 218077 | 37097.64 | 1.61% |
| 2025-11-28 | 16.33 | 16.79 | 0.46 | 2.82% | 16.29 | 17.00 | 265405 | 44391.39 | 1.96% |
| 2025-11-27 | 16.28 | 16.33 | 0.08 | 0.49% | 16.26 | 16.59 | 224329 | 36882.57 | 1.65% |
| 2025-11-26 | 16.45 | 16.25 | -0.18 | -1.10% | 16.22 | 16.47 | 189550 | 30961.17 | 1.40% |
| 2025-11-25 | 16.54 | 16.43 | -0.02 | -0.12% | 16.40 | 16.78 | 208663 | 34561.06 | 1.54% |
| 2025-11-24 | 16.31 | 16.45 | 0.20 | 1.23% | 16.22 | 16.60 | 198991 | 32664.86 | 1.47% |
| 2025-11-21 | 16.98 | 16.25 | -1.04 | -6.02% | 16.22 | 17.03 | 367771 | 61052.27 | 2.71% |
| 2025-11-20 | 17.67 | 17.29 | -0.17 | -0.97% | 17.21 | 17.86 | 207376 | 36210.58 | 1.53% |
| 2025-11-19 | 17.57 | 17.46 | -0.04 | -0.23% | 17.26 | 17.63 | 194014 | 33825.55 | 1.43% |
| 2025-11-18 | 18.03 | 17.50 | -0.48 | -2.67% | 17.37 | 18.03 | 305385 | 53757.05 | 2.25% |
| 2025-11-17 | 18.01 | 17.98 | 0.03 | 0.17% | 17.71 | 18.13 | 237352 | 42377.25 | 1.75% |
| 2025-11-14 | 18.45 | 17.95 | -0.62 | -3.34% | 17.94 | 18.45 | 322159 | 58425.80 | 2.37% |
| 2025-11-13 | 18.24 | 18.57 | 0.20 | 1.09% | 18.22 | 18.72 | 251781 | 46622.29 | 1.86% |
| 2025-11-12 | 19.00 | 18.37 | -0.82 | -4.27% | 18.24 | 19.03 | 410606 | 76002.07 | 3.03% |
| 2025-11-11 | 19.45 | 19.19 | -0.06 | -0.31% | 19.08 | 19.88 | 359339 | 69569.40 | 2.65% |
| 2025-11-10 | 19.73 | 19.25 | -0.20 | -1.03% | 19.08 | 19.86 | 438742 | 84846.75 | 3.23% |
| 2025-11-07 | 19.31 | 19.45 | 0.10 | 0.52% | 19.19 | 19.88 | 656410 | 128331.45 | 4.84% |
| 2025-11-06 | 19.01 | 19.35 | 0.35 | 1.84% | 19.00 | 20.08 | 1051535 | 205285.95 | 7.75% |
| 2025-11-05 | 17.50 | 19.00 | 1.03 | 5.73% | 17.50 | 19.24 | 936264 | 174323.08 | 6.90% |
| 2025-11-04 | 18.10 | 17.97 | -0.03 | -0.17% | 17.88 | 18.66 | 478978 | 87351.57 | 3.53% |
| 2025-11-03 | 17.71 | 18.00 | 0.34 | 1.93% | 17.61 | 18.20 | 391855 | 70262.59 | 2.89% |
| 2025-10-31 | 17.82 | 17.66 | -0.07 | -0.39% | 17.51 | 18.08 | 308419 | 54744.36 | 2.27% |
| 2025-10-30 | 18.22 | 17.73 | -0.49 | -2.69% | 17.61 | 18.27 | 319120 | 57107.23 | 2.35% |
| 2025-10-29 | 17.19 | 18.22 | 1.02 | 5.93% | 17.19 | 18.45 | 543580 | 97985.03 | 4.01% |
| 2025-10-28 | 17.26 | 17.20 | -0.20 | -1.15% | 17.09 | 17.34 | 215722 | 37105.78 | 1.59% |
| 2025-10-27 | 16.78 | 17.40 | 0.72 | 4.32% | 16.75 | 17.61 | 483601 | 83497.98 | 3.56% |
| 2025-10-24 | 16.50 | 16.68 | 0.15 | 0.91% | 16.40 | 16.89 | 255704 | 42469.80 | 1.88% |
| 2025-10-23 | 16.33 | 16.53 | 0.13 | 0.79% | 15.99 | 16.55 | 257831 | 41867.19 | 1.90% |
| 2025-10-22 | 16.69 | 16.40 | -0.77 | -4.48% | 16.30 | 16.70 | 390655 | 64280.76 | 2.88% |
| 2025-10-21 | 16.69 | 17.17 | 0.53 | 3.19% | 16.54 | 17.44 | 421065 | 72345.82 | 3.10% |
| 2025-10-20 | 16.67 | 16.64 | 0.33 | 2.02% | 16.50 | 17.07 | 434925 | 72906.46 | 3.21% |
| 2025-10-17 | 17.45 | 16.31 | -1.18 | -6.75% | 16.31 | 17.45 | 495004 | 82512.38 | 3.65% |
| 2025-10-16 | 17.69 | 17.68 | -0.03 | -0.17% | 17.42 | 17.88 | 285268 | 50267.30 | 2.10% |
平高电气(600312)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。
