| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 17.90 | 18.12 | 0.22 | 1.23% | 17.73 | 18.26 | 117669 | 21230.06 | 0.87% |
| 2025-01-16 | 17.43 | 17.90 | 0.49 | 2.81% | 17.43 | 18.03 | 185338 | 33108.17 | 1.37% |
| 2025-01-15 | 17.51 | 17.41 | -0.19 | -1.08% | 17.25 | 17.84 | 215743 | 37653.16 | 1.59% |
| 2025-01-14 | 16.57 | 17.60 | 1.04 | 6.28% | 16.57 | 17.65 | 207831 | 35865.57 | 1.53% |
| 2025-01-13 | 16.83 | 16.56 | -0.45 | -2.65% | 16.39 | 16.93 | 197424 | 32804.81 | 1.45% |
| 2025-01-10 | 17.54 | 17.01 | -0.57 | -3.24% | 17.00 | 17.62 | 119991 | 20729.09 | 0.88% |
| 2025-01-09 | 17.91 | 17.58 | -0.45 | -2.50% | 17.58 | 18.06 | 125437 | 22268.09 | 0.92% |
| 2025-01-08 | 17.71 | 18.03 | 0.27 | 1.52% | 17.46 | 18.25 | 136797 | 24409.85 | 1.01% |
| 2025-01-07 | 17.88 | 17.76 | -0.12 | -0.67% | 17.46 | 17.96 | 142574 | 25277.37 | 1.05% |
| 2025-01-06 | 17.96 | 17.88 | -0.08 | -0.45% | 17.72 | 18.20 | 118553 | 21255.55 | 0.87% |
| 2025-01-03 | 18.32 | 17.96 | -0.22 | -1.21% | 17.92 | 18.69 | 168401 | 30775.24 | 1.24% |
| 2025-01-02 | 19.15 | 18.18 | -1.02 | -5.31% | 18.02 | 19.22 | 212567 | 39349.82 | 1.57% |
| 2024-12-31 | 19.38 | 19.20 | -0.16 | -0.83% | 19.11 | 19.48 | 116553 | 22455.96 | 0.86% |
| 2024-12-30 | 19.55 | 19.36 | -0.27 | -1.38% | 19.28 | 19.98 | 139226 | 27288.02 | 1.03% |
| 2024-12-27 | 19.39 | 19.63 | 0.17 | 0.87% | 19.22 | 19.83 | 141388 | 27753.48 | 1.04% |
| 2024-12-26 | 19.61 | 19.46 | -0.11 | -0.56% | 19.28 | 19.66 | 111202 | 21667.00 | 0.82% |
| 2024-12-25 | 19.95 | 19.57 | -0.32 | -1.61% | 19.47 | 19.96 | 140247 | 27565.62 | 1.03% |
| 2024-12-24 | 19.61 | 19.89 | 0.28 | 1.43% | 19.38 | 19.99 | 219029 | 43229.87 | 1.61% |
| 2024-12-23 | 19.00 | 19.61 | 0.54 | 2.83% | 18.95 | 19.99 | 329716 | 65013.38 | 2.43% |
| 2024-12-20 | 18.72 | 19.07 | 0.34 | 1.82% | 18.52 | 19.38 | 265005 | 50422.04 | 1.95% |
| 2024-12-19 | 18.51 | 18.73 | 0.17 | 0.92% | 18.21 | 18.77 | 179209 | 33165.21 | 1.32% |
| 2024-12-18 | 18.48 | 18.56 | 0.12 | 0.65% | 18.38 | 18.82 | 164997 | 30719.81 | 1.22% |
| 2024-12-17 | 18.19 | 18.44 | 0.25 | 1.37% | 18.05 | 18.60 | 189478 | 34815.57 | 1.40% |
| 2024-12-16 | 17.89 | 18.19 | 0.19 | 1.06% | 17.89 | 18.64 | 265753 | 48649.37 | 1.96% |
| 2024-12-13 | 17.95 | 18.00 | -0.02 | -0.11% | 17.80 | 18.46 | 302280 | 54740.61 | 2.23% |
| 2024-12-12 | 18.40 | 18.02 | -0.35 | -1.91% | 17.88 | 18.44 | 181553 | 32706.48 | 1.34% |
| 2024-12-11 | 18.46 | 18.37 | -0.12 | -0.65% | 18.36 | 18.67 | 129392 | 23898.99 | 0.95% |
| 2024-12-10 | 18.90 | 18.49 | -0.16 | -0.86% | 18.35 | 19.08 | 207602 | 38741.64 | 1.53% |
| 2024-12-09 | 18.50 | 18.65 | 0.22 | 1.19% | 18.14 | 18.70 | 140764 | 25971.72 | 1.04% |
| 2024-12-06 | 18.31 | 18.43 | 0.07 | 0.38% | 18.22 | 18.72 | 112927 | 20868.83 | 0.83% |
| 2024-12-05 | 18.66 | 18.36 | -0.29 | -1.55% | 18.21 | 18.68 | 129704 | 23846.07 | 0.96% |
| 2024-12-04 | 18.58 | 18.65 | -0.08 | -0.43% | 18.50 | 18.78 | 108333 | 20180.34 | 0.80% |
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。
