| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 17.52 | 17.71 | 0.21 | 1.20% | 17.18 | 17.86 | 469361 | 81982.14 | 3.46% |
| 2025-10-14 | 17.82 | 17.50 | -0.24 | -1.35% | 17.36 | 18.19 | 504766 | 89586.66 | 3.72% |
| 2025-10-13 | 17.25 | 17.74 | 0.06 | 0.34% | 17.23 | 17.77 | 392978 | 68930.88 | 2.90% |
| 2025-10-10 | 17.63 | 17.68 | 0.03 | 0.17% | 17.35 | 17.97 | 514424 | 90772.48 | 3.79% |
| 2025-10-09 | 16.98 | 17.65 | 0.87 | 5.18% | 16.80 | 17.68 | 629745 | 108918.31 | 4.64% |
| 2025-09-30 | 16.43 | 16.78 | 0.26 | 1.57% | 16.43 | 16.97 | 402049 | 67296.44 | 2.96% |
| 2025-09-29 | 16.33 | 16.52 | 0.14 | 0.85% | 16.20 | 16.54 | 330332 | 54221.49 | 2.43% |
| 2025-09-26 | 16.26 | 16.38 | 0.12 | 0.74% | 16.16 | 16.73 | 422358 | 69732.01 | 3.11% |
| 2025-09-25 | 16.17 | 16.26 | 0.16 | 0.99% | 16.14 | 16.58 | 539258 | 88122.91 | 3.97% |
| 2025-09-24 | 15.89 | 16.10 | 0.34 | 2.16% | 15.66 | 16.12 | 387917 | 61801.41 | 2.86% |
| 2025-09-23 | 15.51 | 15.76 | 0.22 | 1.42% | 15.34 | 15.83 | 357884 | 55997.17 | 2.64% |
| 2025-09-22 | 15.58 | 15.54 | -0.02 | -0.13% | 15.31 | 15.67 | 180048 | 27787.25 | 1.33% |
| 2025-09-19 | 15.38 | 15.56 | 0.13 | 0.84% | 15.31 | 15.65 | 174967 | 27036.90 | 1.29% |
| 2025-09-18 | 15.50 | 15.43 | -0.09 | -0.58% | 15.28 | 15.70 | 304344 | 47193.30 | 2.24% |
| 2025-09-17 | 15.25 | 15.52 | 0.33 | 2.17% | 15.19 | 15.58 | 271694 | 41935.59 | 2.00% |
| 2025-09-16 | 15.30 | 15.19 | -0.09 | -0.59% | 15.12 | 15.31 | 131847 | 20051.37 | 0.97% |
| 2025-09-15 | 15.50 | 15.28 | -0.23 | -1.48% | 15.24 | 15.57 | 162332 | 24871.51 | 1.20% |
| 2025-09-12 | 15.46 | 15.51 | 0.06 | 0.39% | 15.34 | 15.57 | 193127 | 29810.95 | 1.42% |
| 2025-09-11 | 15.26 | 15.45 | 0.20 | 1.31% | 15.15 | 15.47 | 147895 | 22701.99 | 1.09% |
| 2025-09-10 | 15.40 | 15.25 | -0.15 | -0.97% | 15.18 | 15.40 | 115408 | 17611.93 | 0.85% |
| 2025-09-09 | 15.60 | 15.40 | -0.26 | -1.66% | 15.35 | 15.62 | 152814 | 23623.53 | 1.13% |
| 2025-09-08 | 15.42 | 15.66 | 0.35 | 2.29% | 15.35 | 15.85 | 242374 | 37866.18 | 1.79% |
| 2025-09-05 | 15.17 | 15.31 | 0.19 | 1.26% | 15.09 | 15.44 | 193467 | 29632.15 | 1.43% |
| 2025-09-04 | 15.13 | 15.12 | 0.00 | 0.00% | 14.92 | 15.30 | 208627 | 31551.08 | 1.54% |
| 2025-09-03 | 15.52 | 15.12 | -0.37 | -2.39% | 15.09 | 15.56 | 173945 | 26586.58 | 1.28% |
| 2025-09-02 | 15.80 | 15.49 | -0.41 | -2.58% | 15.40 | 15.81 | 239679 | 37393.45 | 1.77% |
| 2025-09-01 | 15.80 | 15.90 | 0.09 | 0.57% | 15.75 | 15.93 | 173584 | 27487.49 | 1.28% |
| 2025-08-29 | 15.99 | 15.81 | -0.23 | -1.43% | 15.74 | 16.04 | 255978 | 40660.77 | 1.89% |
| 2025-08-28 | 16.07 | 16.04 | -0.01 | -0.06% | 15.68 | 16.16 | 246087 | 39267.00 | 1.81% |
| 2025-08-27 | 16.44 | 16.05 | -0.40 | -2.43% | 16.05 | 16.50 | 306567 | 49999.89 | 2.26% |
| 2025-08-26 | 16.27 | 16.45 | 0.18 | 1.11% | 16.16 | 16.75 | 388534 | 63798.25 | 2.86% |
| 2025-08-25 | 16.23 | 16.27 | 0.12 | 0.74% | 16.09 | 16.42 | 373609 | 60658.29 | 2.75% |
| 2025-08-22 | 16.10 | 16.15 | 0.00 | 0.00% | 15.92 | 16.15 | 353147 | 56663.16 | 2.60% |
| 2025-08-21 | 16.30 | 16.15 | -0.23 | -1.40% | 16.09 | 16.66 | 360191 | 58750.15 | 2.65% |
| 2025-08-20 | 16.20 | 16.38 | 0.16 | 0.99% | 16.10 | 16.39 | 253980 | 41461.95 | 1.87% |
| 2025-08-19 | 16.20 | 16.22 | 0.07 | 0.43% | 16.18 | 16.63 | 309322 | 50547.59 | 2.28% |
| 2025-08-18 | 15.88 | 16.15 | 0.25 | 1.57% | 15.86 | 16.40 | 349601 | 56366.66 | 2.58% |
| 2025-08-15 | 15.57 | 15.90 | 0.26 | 1.66% | 15.57 | 15.90 | 177554 | 28069.08 | 1.31% |
| 2025-08-14 | 15.83 | 15.64 | -0.20 | -1.26% | 15.55 | 15.95 | 201345 | 31727.27 | 1.48% |
| 2025-08-13 | 15.84 | 15.84 | 0.01 | 0.06% | 15.75 | 15.89 | 163190 | 25790.86 | 1.20% |
| 2025-08-12 | 15.92 | 15.83 | -0.12 | -0.75% | 15.78 | 15.95 | 132999 | 21055.21 | 0.98% |
| 2025-08-11 | 16.02 | 15.95 | -0.08 | -0.50% | 15.88 | 16.03 | 135024 | 21523.50 | 1.00% |
| 2025-08-08 | 15.97 | 16.03 | 0.05 | 0.31% | 15.86 | 16.09 | 148782 | 23790.07 | 1.10% |
| 2025-08-07 | 15.90 | 15.98 | 0.06 | 0.38% | 15.81 | 16.05 | 168330 | 26801.66 | 1.24% |
| 2025-08-06 | 15.71 | 15.92 | 0.22 | 1.40% | 15.59 | 15.94 | 181336 | 28703.89 | 1.34% |
| 2025-08-05 | 15.58 | 15.70 | 0.09 | 0.58% | 15.54 | 15.72 | 122156 | 19106.61 | 0.90% |
| 2025-08-04 | 15.44 | 15.61 | 0.07 | 0.45% | 15.41 | 15.61 | 128686 | 19982.31 | 0.95% |
| 2025-08-01 | 15.61 | 15.54 | -0.13 | -0.83% | 15.45 | 15.72 | 195861 | 30480.39 | 1.44% |
| 2025-07-31 | 15.86 | 15.67 | -0.26 | -1.63% | 15.60 | 15.92 | 251562 | 39524.36 | 1.85% |
| 2025-07-30 | 15.93 | 15.93 | -0.08 | -0.50% | 15.79 | 16.09 | 214563 | 34228.13 | 1.58% |
| 2025-07-29 | 16.03 | 16.01 | -0.05 | -0.31% | 15.77 | 16.03 | 222061 | 35297.09 | 1.64% |
| 2025-07-28 | 15.92 | 16.06 | 0.15 | 0.94% | 15.79 | 16.06 | 242352 | 38686.73 | 1.79% |
| 2025-07-25 | 16.32 | 15.91 | -0.49 | -2.99% | 15.88 | 16.34 | 447784 | 71742.27 | 3.30% |
| 2025-07-24 | 16.09 | 16.40 | 0.15 | 0.92% | 16.02 | 16.50 | 504156 | 82274.45 | 3.72% |
| 2025-07-23 | 17.25 | 16.25 | -0.83 | -4.86% | 16.21 | 17.30 | 957145 | 159752.05 | 7.05% |
| 2025-07-22 | 16.75 | 17.08 | 0.53 | 3.20% | 16.16 | 17.32 | 1124181 | 188019.44 | 8.28% |
| 2025-07-21 | 15.98 | 16.55 | 1.26 | 8.24% | 15.78 | 16.80 | 1190652 | 193696.86 | 8.77% |
| 2025-07-18 | 15.24 | 15.29 | 0.05 | 0.33% | 15.18 | 15.30 | 154643 | 23555.64 | 1.14% |
| 2025-07-17 | 15.25 | 15.24 | 0.06 | 0.40% | 15.19 | 15.43 | 142183 | 21720.70 | 1.05% |
| 2025-07-16 | 15.29 | 15.18 | -0.17 | -1.11% | 15.17 | 15.37 | 150299 | 22885.55 | 1.11% |
| 2025-07-15 | 15.41 | 15.35 | -0.15 | -0.97% | 15.21 | 15.42 | 217407 | 33324.72 | 1.60% |
| 2025-07-14 | 15.36 | 15.50 | 0.15 | 0.98% | 15.35 | 15.64 | 207745 | 32226.88 | 1.53% |
| 2025-07-11 | 15.34 | 15.35 | 0.01 | 0.07% | 15.27 | 15.44 | 135248 | 20756.72 | 1.00% |
| 2025-07-10 | 15.28 | 15.34 | -0.02 | -0.13% | 15.22 | 15.36 | 118965 | 18205.42 | 0.88% |
| 2025-07-09 | 15.48 | 15.36 | -0.11 | -0.71% | 15.31 | 15.65 | 207533 | 32106.93 | 1.53% |
| 2025-07-08 | 15.54 | 15.47 | 0.00 | 0.00% | 15.33 | 15.57 | 241031 | 37187.39 | 1.78% |
| 2025-07-07 | 15.08 | 15.47 | 0.51 | 3.41% | 15.06 | 15.52 | 343992 | 52695.81 | 2.54% |
| 2025-07-04 | 14.96 | 14.96 | -0.01 | -0.07% | 14.88 | 15.15 | 165996 | 24976.20 | 1.22% |
| 2025-07-03 | 15.10 | 14.97 | -0.15 | -0.99% | 14.91 | 15.15 | 192302 | 28802.43 | 1.42% |
| 2025-07-02 | 15.28 | 15.12 | -0.11 | -0.72% | 14.98 | 15.28 | 191976 | 28955.08 | 1.41% |
| 2025-07-01 | 15.35 | 15.23 | -0.16 | -1.04% | 15.22 | 15.39 | 148505 | 22689.45 | 1.09% |
| 2025-06-30 | 14.96 | 15.39 | 0.48 | 3.22% | 14.96 | 15.39 | 309903 | 47248.97 | 2.28% |
| 2025-06-27 | 14.61 | 14.91 | 0.30 | 2.05% | 14.57 | 15.00 | 187062 | 27770.77 | 1.38% |
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。
