| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.65 | 3.59 | -0.02 | -0.55% | 3.58 | 3.83 | 227385 | 8290.00 | 3.25% |
| 2025-03-31 | 3.80 | 3.61 | -0.19 | -5.00% | 3.54 | 3.80 | 359711 | 13026.28 | 5.14% |
| 2025-03-28 | 3.89 | 3.80 | -0.10 | -2.56% | 3.75 | 4.02 | 314295 | 12127.04 | 4.49% |
| 2025-03-27 | 3.82 | 3.90 | 0.04 | 1.04% | 3.75 | 3.91 | 301742 | 11580.06 | 4.31% |
| 2025-03-26 | 3.79 | 3.86 | 0.07 | 1.85% | 3.71 | 3.93 | 388993 | 14935.24 | 5.56% |
| 2025-03-25 | 3.93 | 3.79 | -0.21 | -5.25% | 3.74 | 3.93 | 488658 | 18766.45 | 6.98% |
| 2025-03-24 | 3.76 | 4.00 | 0.19 | 4.99% | 3.73 | 4.11 | 833495 | 32848.54 | 11.91% |
| 2025-03-21 | 3.81 | 3.81 | 0.00 | 0.00% | 3.66 | 3.84 | 524529 | 19782.62 | 7.50% |
| 2025-03-20 | 3.69 | 3.81 | -0.03 | -0.78% | 3.68 | 3.92 | 868410 | 32908.80 | 12.41% |
| 2025-03-19 | 3.55 | 3.84 | 0.35 | 10.03% | 3.55 | 3.84 | 1214302 | 46227.64 | 17.36% |
| 2025-03-18 | 3.51 | 3.49 | -0.05 | -1.41% | 3.46 | 3.57 | 308214 | 10832.29 | 4.41% |
| 2025-03-17 | 3.32 | 3.54 | 0.25 | 7.60% | 3.32 | 3.60 | 519041 | 18082.16 | 7.42% |
| 2025-03-14 | 3.24 | 3.29 | 0.06 | 1.86% | 3.22 | 3.32 | 135067 | 4416.07 | 1.93% |
| 2025-03-13 | 3.28 | 3.23 | -0.05 | -1.52% | 3.21 | 3.29 | 78582 | 2542.32 | 1.12% |
| 2025-03-12 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.28 | 93911 | 3064.39 | 1.34% |
| 2025-03-11 | 3.24 | 3.25 | -0.02 | -0.61% | 3.20 | 3.26 | 101929 | 3284.58 | 1.46% |
| 2025-03-10 | 3.20 | 3.27 | 0.06 | 1.87% | 3.20 | 3.44 | 150741 | 4986.65 | 2.15% |
| 2025-03-07 | 3.26 | 3.21 | -0.07 | -2.13% | 3.20 | 3.27 | 120703 | 3892.22 | 1.73% |
| 2025-03-06 | 3.26 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 96071 | 3135.78 | 1.37% |
| 2025-03-05 | 3.25 | 3.27 | -0.01 | -0.30% | 3.25 | 3.29 | 60047 | 1958.17 | 0.86% |
| 2025-03-04 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.29 | 76713 | 2504.67 | 1.10% |
| 2025-03-03 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.33 | 109295 | 3589.66 | 1.56% |
| 2025-02-28 | 3.34 | 3.32 | -0.01 | -0.30% | 3.25 | 3.37 | 180131 | 5936.52 | 2.57% |
| 2025-02-27 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.37 | 128899 | 4285.40 | 1.84% |
| 2025-02-26 | 3.29 | 3.32 | 0.04 | 1.22% | 3.28 | 3.35 | 120654 | 3997.33 | 1.72% |
| 2025-02-25 | 3.32 | 3.28 | -0.11 | -3.24% | 3.28 | 3.38 | 150775 | 5010.14 | 2.16% |
| 2025-02-24 | 3.28 | 3.39 | 0.11 | 3.35% | 3.28 | 3.56 | 227996 | 7777.37 | 3.26% |
| 2025-02-21 | 3.33 | 3.28 | -0.05 | -1.50% | 3.24 | 3.33 | 156090 | 5115.98 | 2.23% |
| 2025-02-20 | 3.37 | 3.33 | -0.04 | -1.19% | 3.30 | 3.37 | 116778 | 3874.80 | 1.67% |
| 2025-02-19 | 3.34 | 3.37 | 0.02 | 0.60% | 3.32 | 3.37 | 178222 | 5949.38 | 2.55% |
| 2025-02-18 | 3.54 | 3.35 | -0.12 | -3.46% | 3.35 | 3.56 | 208616 | 7142.54 | 2.98% |
| 2025-02-17 | 3.50 | 3.47 | -0.02 | -0.57% | 3.42 | 3.52 | 190751 | 6618.05 | 2.73% |
| 2025-02-14 | 3.55 | 3.49 | -0.10 | -2.79% | 3.43 | 3.61 | 338771 | 11894.91 | 4.84% |
| 2025-02-13 | 3.68 | 3.59 | -0.09 | -2.45% | 3.58 | 3.70 | 210395 | 7625.43 | 3.01% |
| 2025-02-12 | 3.40 | 3.68 | 0.30 | 8.88% | 3.36 | 3.72 | 398539 | 14276.45 | 5.70% |
| 2025-02-11 | 3.45 | 3.38 | -0.10 | -2.87% | 3.37 | 3.49 | 134051 | 4560.70 | 1.92% |
| 2025-02-10 | 3.49 | 3.48 | 0.01 | 0.29% | 3.44 | 3.50 | 101100 | 3509.60 | 1.45% |
| 2025-02-07 | 3.37 | 3.47 | 0.10 | 2.97% | 3.36 | 3.53 | 188242 | 6489.72 | 2.69% |
| 2025-02-06 | 3.36 | 3.37 | 0.00 | 0.00% | 3.30 | 3.38 | 101662 | 3398.24 | 1.45% |
| 2025-02-05 | 3.36 | 3.37 | 0.00 | 0.00% | 3.35 | 3.43 | 88267 | 2983.61 | 1.26% |
| 2025-01-27 | 3.45 | 3.37 | -0.10 | -2.88% | 3.35 | 3.48 | 109691 | 3735.16 | 1.57% |
| 2025-01-24 | 3.48 | 3.47 | -0.01 | -0.29% | 3.44 | 3.52 | 117987 | 4109.19 | 1.69% |
| 2025-01-23 | 3.52 | 3.48 | 0.00 | 0.00% | 3.45 | 3.54 | 173295 | 6041.58 | 2.48% |
| 2025-01-22 | 3.39 | 3.48 | 0.08 | 2.35% | 3.30 | 3.48 | 165025 | 5610.12 | 2.36% |
| 2025-01-21 | 3.41 | 3.40 | -0.03 | -0.87% | 3.36 | 3.44 | 138477 | 4697.49 | 1.98% |
| 2025-01-20 | 3.65 | 3.43 | -0.22 | -6.03% | 3.40 | 3.68 | 371371 | 12959.90 | 5.31% |
| 2025-01-17 | 3.61 | 3.65 | -0.03 | -0.82% | 3.57 | 3.71 | 264901 | 9633.39 | 3.79% |
| 2025-01-16 | 3.59 | 3.68 | 0.09 | 2.51% | 3.55 | 3.75 | 401922 | 14779.93 | 5.74% |
| 2025-01-15 | 3.73 | 3.59 | -0.14 | -3.75% | 3.57 | 3.75 | 286120 | 10373.64 | 4.09% |
| 2025-01-14 | 3.68 | 3.73 | 0.19 | 5.37% | 3.55 | 3.75 | 382398 | 14097.70 | 5.47% |
| 2025-01-13 | 3.57 | 3.54 | -0.12 | -3.28% | 3.45 | 3.60 | 258717 | 9150.14 | 3.70% |
| 2025-01-10 | 3.62 | 3.66 | 0.04 | 1.10% | 3.56 | 3.78 | 338255 | 12469.32 | 4.83% |
| 2025-01-09 | 3.68 | 3.62 | -0.07 | -1.90% | 3.59 | 3.78 | 279876 | 10305.32 | 4.00% |
| 2025-01-08 | 3.61 | 3.69 | 0.09 | 2.50% | 3.52 | 3.76 | 371720 | 13596.14 | 5.31% |
| 2025-01-07 | 3.43 | 3.60 | 0.19 | 5.57% | 3.34 | 3.63 | 327443 | 11454.78 | 4.68% |
| 2025-01-06 | 3.31 | 3.41 | 0.11 | 3.33% | 3.16 | 3.54 | 325463 | 10999.26 | 4.65% |
| 2025-01-03 | 3.58 | 3.30 | -0.24 | -6.78% | 3.30 | 3.60 | 361734 | 12199.86 | 5.17% |
| 2025-01-02 | 3.58 | 3.54 | -0.07 | -1.94% | 3.51 | 3.87 | 448431 | 16415.30 | 6.41% |
| 2024-12-31 | 3.86 | 3.61 | -0.26 | -6.72% | 3.61 | 3.95 | 597946 | 22372.14 | 8.55% |
| 2024-12-30 | 4.20 | 3.87 | -0.07 | -1.78% | 3.85 | 4.33 | 1007823 | 41478.34 | 14.41% |
| 2024-12-27 | 3.80 | 3.94 | 0.36 | 10.06% | 3.72 | 3.94 | 252314 | 9826.60 | 3.61% |
| 2024-12-26 | 3.42 | 3.58 | 0.08 | 2.29% | 3.40 | 3.60 | 252872 | 8933.80 | 3.61% |
| 2024-12-25 | 3.83 | 3.50 | -0.29 | -7.65% | 3.41 | 3.87 | 461301 | 16420.08 | 6.59% |
| 2024-12-24 | 3.70 | 3.79 | 0.03 | 0.80% | 3.63 | 3.85 | 374662 | 14013.38 | 5.36% |
| 2024-12-23 | 3.70 | 3.76 | 0.02 | 0.53% | 3.56 | 3.89 | 453119 | 16772.36 | 6.48% |
| 2024-12-20 | 3.55 | 3.74 | 0.15 | 4.18% | 3.51 | 3.85 | 441709 | 16357.40 | 6.31% |
| 2024-12-19 | 3.56 | 3.59 | 0.03 | 0.84% | 3.50 | 3.68 | 280550 | 10067.47 | 4.01% |
| 2024-12-18 | 3.73 | 3.56 | -0.15 | -4.04% | 3.53 | 3.76 | 398584 | 14235.01 | 5.70% |
| 2024-12-17 | 3.81 | 3.71 | -0.26 | -6.55% | 3.64 | 3.95 | 697794 | 26320.58 | 9.97% |
| 2024-12-16 | 3.83 | 3.97 | 0.26 | 7.01% | 3.81 | 4.08 | 974733 | 38567.18 | 13.93% |
| 2024-12-13 | 3.81 | 3.71 | -0.18 | -4.63% | 3.70 | 3.94 | 594978 | 22469.86 | 8.50% |
| 2024-12-12 | 3.75 | 3.89 | 0.02 | 0.52% | 3.73 | 4.26 | 1009335 | 40213.38 | 14.43% |
| 2024-12-11 | 3.83 | 3.87 | 0.12 | 3.20% | 3.63 | 3.98 | 999721 | 37828.58 | 14.29% |
| 2024-12-10 | 4.00 | 3.75 | -0.10 | -2.60% | 3.68 | 4.03 | 1428226 | 55444.26 | 20.41% |
| 2024-12-09 | 3.85 | 3.85 | 0.35 | 10.00% | 3.73 | 3.85 | 293087 | 11270.18 | 4.19% |
| 2024-12-06 | 3.22 | 3.50 | 0.32 | 10.06% | 3.20 | 3.50 | 599600 | 20218.64 | 8.57% |
| 2024-12-05 | 3.11 | 3.18 | 0.09 | 2.91% | 3.09 | 3.18 | 237016 | 7424.14 | 3.39% |
| 2024-12-04 | 3.18 | 3.09 | -0.09 | -2.83% | 3.07 | 3.25 | 303797 | 9568.11 | 4.34% |
| 2024-12-03 | 3.19 | 3.18 | -0.02 | -0.63% | 3.13 | 3.25 | 285472 | 9050.00 | 4.08% |
| 2024-12-02 | 3.06 | 3.20 | 0.15 | 4.92% | 3.06 | 3.20 | 475140 | 14971.95 | 6.79% |
正平股份(603843)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。
