| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.39 | 16.29 | -0.02 | -0.12% | 16.27 | 16.55 | 108302 | 17796.85 | 0.80% |
| 2025-05-22 | 16.36 | 16.31 | -0.04 | -0.24% | 16.27 | 16.41 | 59262 | 9697.39 | 0.44% |
| 2025-05-21 | 16.56 | 16.35 | -0.22 | -1.33% | 16.33 | 16.66 | 104747 | 17207.36 | 0.77% |
| 2025-05-20 | 16.54 | 16.57 | 0.04 | 0.24% | 16.46 | 16.68 | 100018 | 16599.69 | 0.74% |
| 2025-05-19 | 16.37 | 16.53 | 0.15 | 0.92% | 16.30 | 16.57 | 82905 | 13656.97 | 0.61% |
| 2025-05-16 | 16.26 | 16.38 | 0.07 | 0.43% | 16.25 | 16.42 | 89514 | 14626.04 | 0.66% |
| 2025-05-15 | 16.72 | 16.31 | -0.47 | -2.80% | 16.30 | 16.73 | 153967 | 25309.47 | 1.13% |
| 2025-05-14 | 16.76 | 16.78 | -0.08 | -0.47% | 16.63 | 16.85 | 144721 | 24177.44 | 1.07% |
| 2025-05-13 | 16.91 | 16.86 | 0.03 | 0.18% | 16.65 | 16.95 | 131592 | 22075.15 | 0.97% |
| 2025-05-12 | 16.79 | 16.83 | 0.16 | 0.96% | 16.72 | 17.12 | 206634 | 34903.34 | 1.52% |
| 2025-05-09 | 16.97 | 16.67 | -0.06 | -0.36% | 16.62 | 17.07 | 137263 | 23040.47 | 1.01% |
| 2025-05-08 | 16.70 | 16.73 | 0.04 | 0.24% | 16.60 | 16.80 | 99932 | 16705.82 | 0.74% |
| 2025-05-07 | 16.92 | 16.69 | -0.06 | -0.36% | 16.63 | 16.97 | 102938 | 17228.13 | 0.76% |
| 2025-05-06 | 16.36 | 16.75 | 0.53 | 3.27% | 16.28 | 16.77 | 140839 | 23367.91 | 1.04% |
| 2025-04-30 | 16.48 | 16.22 | -0.24 | -1.46% | 16.22 | 16.49 | 108465 | 17721.67 | 0.80% |
| 2025-04-29 | 16.27 | 16.46 | 0.13 | 0.80% | 16.27 | 16.53 | 104503 | 17175.08 | 0.77% |
| 2025-04-28 | 16.67 | 16.33 | -0.38 | -2.27% | 16.22 | 16.95 | 220260 | 36388.66 | 1.62% |
| 2025-04-25 | 17.31 | 16.71 | -0.67 | -3.86% | 16.71 | 17.38 | 225545 | 38200.13 | 1.66% |
| 2025-04-24 | 17.36 | 17.38 | 0.02 | 0.12% | 17.12 | 17.58 | 138798 | 24132.35 | 1.02% |
| 2025-04-23 | 17.31 | 17.36 | 0.06 | 0.35% | 17.18 | 17.49 | 145271 | 25180.24 | 1.07% |
| 2025-04-22 | 17.35 | 17.30 | -0.08 | -0.46% | 17.22 | 17.46 | 109315 | 18936.28 | 0.81% |
| 2025-04-21 | 17.12 | 17.38 | 0.21 | 1.22% | 17.05 | 17.59 | 158736 | 27643.52 | 1.17% |
| 2025-04-18 | 17.16 | 17.17 | -0.10 | -0.58% | 17.07 | 17.28 | 88873 | 15288.53 | 0.65% |
| 2025-04-17 | 17.11 | 17.27 | 0.00 | 0.00% | 16.93 | 17.30 | 172507 | 29581.14 | 1.27% |
| 2025-04-16 | 17.48 | 17.27 | -0.31 | -1.76% | 17.02 | 17.62 | 187282 | 32246.03 | 1.38% |
| 2025-04-15 | 17.69 | 17.58 | -0.14 | -0.79% | 17.15 | 17.80 | 251295 | 43860.49 | 1.85% |
| 2025-04-14 | 17.70 | 17.72 | -0.04 | -0.23% | 17.58 | 17.95 | 236759 | 41956.22 | 1.74% |
| 2025-04-11 | 18.77 | 17.76 | -0.89 | -4.77% | 17.48 | 18.77 | 479914 | 85289.19 | 3.54% |
| 2025-04-10 | 18.80 | 18.65 | -0.30 | -1.58% | 18.31 | 18.90 | 334223 | 62275.85 | 2.46% |
| 2025-04-09 | 18.27 | 18.95 | 0.50 | 2.71% | 17.90 | 19.13 | 453593 | 84329.23 | 3.34% |
| 2025-04-08 | 17.20 | 18.45 | 1.38 | 8.08% | 17.01 | 18.45 | 522691 | 93318.32 | 3.85% |
| 2025-04-07 | 16.72 | 17.07 | -0.39 | -2.23% | 16.57 | 17.59 | 392985 | 67307.51 | 2.90% |
| 2025-04-03 | 17.36 | 17.46 | -0.11 | -0.63% | 17.31 | 17.84 | 168163 | 29555.87 | 1.24% |
| 2025-04-02 | 17.37 | 17.57 | 0.26 | 1.50% | 17.14 | 17.64 | 224621 | 39229.96 | 1.66% |
| 2025-04-01 | 17.43 | 17.31 | -0.11 | -0.63% | 17.22 | 17.54 | 161345 | 28011.70 | 1.19% |
| 2025-03-31 | 17.53 | 17.42 | -0.36 | -2.02% | 17.29 | 17.85 | 216708 | 37938.75 | 1.60% |
| 2025-03-28 | 17.60 | 17.78 | 0.15 | 0.85% | 17.57 | 18.00 | 214731 | 38346.47 | 1.58% |
| 2025-03-27 | 17.71 | 17.63 | -0.11 | -0.62% | 17.40 | 17.90 | 222586 | 39291.19 | 1.64% |
| 2025-03-26 | 17.88 | 17.74 | -0.15 | -0.84% | 17.51 | 17.88 | 290192 | 51456.91 | 2.14% |
| 2025-03-25 | 16.98 | 17.89 | 0.97 | 5.73% | 16.95 | 17.99 | 557611 | 98490.61 | 4.11% |
| 2025-03-24 | 16.39 | 16.92 | 0.50 | 3.05% | 16.36 | 17.06 | 356329 | 60225.09 | 2.63% |
| 2025-03-21 | 16.24 | 16.42 | 0.09 | 0.55% | 16.24 | 16.65 | 227641 | 37460.34 | 1.68% |
| 2025-03-20 | 16.24 | 16.33 | 0.05 | 0.31% | 16.13 | 16.53 | 152112 | 24849.70 | 1.12% |
| 2025-03-19 | 16.35 | 16.28 | -0.07 | -0.43% | 16.23 | 16.40 | 105428 | 17163.67 | 0.78% |
| 2025-03-18 | 16.29 | 16.35 | 0.13 | 0.80% | 16.20 | 16.48 | 186618 | 30503.76 | 1.38% |
| 2025-03-17 | 16.43 | 16.22 | -0.14 | -0.86% | 16.19 | 16.48 | 170127 | 27709.75 | 1.25% |
| 2025-03-14 | 16.10 | 16.36 | 0.21 | 1.30% | 15.99 | 16.45 | 235923 | 38366.63 | 1.74% |
| 2025-03-13 | 16.17 | 16.15 | 0.00 | 0.00% | 15.95 | 16.43 | 221416 | 35912.09 | 1.63% |
| 2025-03-12 | 16.05 | 16.15 | 0.30 | 1.89% | 15.89 | 16.33 | 265909 | 42936.84 | 1.96% |
| 2025-03-11 | 15.72 | 15.85 | 0.04 | 0.25% | 15.58 | 15.86 | 118954 | 18754.37 | 0.88% |
| 2025-03-10 | 15.80 | 15.81 | -0.04 | -0.25% | 15.73 | 15.95 | 120643 | 19100.14 | 0.89% |
| 2025-03-07 | 15.85 | 15.85 | -0.06 | -0.38% | 15.71 | 16.05 | 132919 | 21091.75 | 0.98% |
| 2025-03-06 | 15.85 | 15.91 | 0.13 | 0.82% | 15.73 | 15.95 | 162445 | 25740.60 | 1.20% |
| 2025-03-05 | 16.00 | 15.78 | -0.22 | -1.38% | 15.71 | 16.14 | 142040 | 22550.11 | 1.05% |
| 2025-03-04 | 15.73 | 16.00 | 0.17 | 1.07% | 15.71 | 16.04 | 151100 | 24073.39 | 1.11% |
| 2025-03-03 | 15.58 | 15.83 | 0.22 | 1.41% | 15.58 | 16.08 | 201907 | 32061.60 | 1.49% |
| 2025-02-28 | 15.70 | 15.61 | -0.16 | -1.01% | 15.55 | 16.05 | 177347 | 28011.85 | 1.31% |
| 2025-02-27 | 15.61 | 15.77 | 0.16 | 1.02% | 15.54 | 15.77 | 167238 | 26188.63 | 1.23% |
| 2025-02-26 | 15.56 | 15.61 | 0.08 | 0.52% | 15.38 | 15.68 | 204740 | 31806.85 | 1.51% |
| 2025-02-25 | 16.20 | 15.53 | -0.74 | -4.55% | 15.50 | 16.22 | 334833 | 52762.95 | 2.47% |
| 2025-02-24 | 16.28 | 16.27 | 0.01 | 0.06% | 16.11 | 16.48 | 189434 | 30902.73 | 1.40% |
| 2025-02-21 | 16.12 | 16.26 | 0.13 | 0.81% | 16.11 | 16.47 | 194008 | 31639.73 | 1.43% |
| 2025-02-20 | 16.35 | 16.13 | -0.21 | -1.29% | 16.06 | 16.35 | 194704 | 31411.15 | 1.43% |
| 2025-02-19 | 16.43 | 16.34 | -0.17 | -1.03% | 16.26 | 16.52 | 168669 | 27592.49 | 1.24% |
| 2025-02-18 | 16.61 | 16.51 | -0.12 | -0.72% | 16.45 | 16.75 | 152729 | 25359.92 | 1.13% |
| 2025-02-17 | 16.78 | 16.63 | -0.24 | -1.42% | 16.45 | 16.89 | 192359 | 31881.08 | 1.42% |
| 2025-02-14 | 16.78 | 16.87 | 0.01 | 0.06% | 16.75 | 17.22 | 165717 | 28095.73 | 1.22% |
| 2025-02-13 | 16.90 | 16.86 | -0.11 | -0.65% | 16.73 | 17.09 | 179720 | 30446.01 | 1.32% |
| 2025-02-12 | 16.44 | 16.97 | 0.46 | 2.79% | 16.35 | 17.03 | 294166 | 49508.01 | 2.17% |
| 2025-02-11 | 16.70 | 16.51 | -0.19 | -1.14% | 16.17 | 16.75 | 371568 | 60889.86 | 2.74% |
| 2025-02-10 | 16.90 | 16.70 | -0.34 | -2.00% | 16.67 | 17.08 | 248770 | 41771.02 | 1.83% |
| 2025-02-07 | 16.91 | 17.04 | 0.08 | 0.47% | 16.81 | 17.24 | 178454 | 30461.73 | 1.32% |
| 2025-02-06 | 17.37 | 16.96 | -0.40 | -2.30% | 16.60 | 17.47 | 303457 | 51195.36 | 2.24% |
| 2025-02-05 | 17.97 | 17.36 | -0.54 | -3.02% | 17.26 | 17.97 | 120185 | 20958.79 | 0.89% |
| 2025-01-27 | 18.14 | 17.90 | -0.14 | -0.78% | 17.89 | 18.29 | 90396 | 16329.26 | 0.67% |
| 2025-01-24 | 17.90 | 18.04 | 0.14 | 0.78% | 17.80 | 18.38 | 98098 | 17848.93 | 0.72% |
| 2025-01-23 | 18.34 | 17.90 | -0.44 | -2.40% | 17.89 | 18.50 | 94109 | 17076.85 | 0.69% |
| 2025-01-22 | 18.10 | 18.34 | 0.20 | 1.10% | 17.85 | 18.41 | 79371 | 14475.77 | 0.58% |
| 2025-01-21 | 18.18 | 18.14 | -0.04 | -0.22% | 17.98 | 18.30 | 80726 | 14662.09 | 0.59% |
| 2025-01-20 | 18.14 | 18.26 | 0.14 | 0.77% | 18.13 | 18.57 | 120188 | 21995.18 | 0.89% |
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。
