| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 7.01 | 6.83 | -0.17 | -2.43% | 6.74 | 7.01 | 290155 | 19833.70 | 3.61% |
| 2025-06-30 | 7.01 | 7.00 | 0.00 | 0.00% | 6.91 | 7.04 | 188734 | 13160.63 | 2.35% |
| 2025-06-27 | 7.04 | 7.00 | -0.02 | -0.28% | 6.95 | 7.22 | 260439 | 18369.50 | 3.24% |
| 2025-06-26 | 7.07 | 7.02 | -0.10 | -1.40% | 6.99 | 7.20 | 311030 | 22042.10 | 3.87% |
| 2025-06-25 | 6.88 | 7.12 | 0.21 | 3.04% | 6.80 | 7.23 | 478956 | 33694.20 | 5.96% |
| 2025-06-24 | 6.90 | 6.91 | 0.02 | 0.29% | 6.83 | 6.94 | 287605 | 19813.91 | 3.58% |
| 2025-06-23 | 6.69 | 6.89 | 0.16 | 2.38% | 6.62 | 6.98 | 323700 | 22153.89 | 4.03% |
| 2025-06-20 | 6.99 | 6.73 | -0.35 | -4.94% | 6.72 | 7.10 | 397988 | 27276.87 | 4.96% |
| 2025-06-19 | 7.28 | 7.08 | -0.23 | -3.15% | 7.08 | 7.60 | 515795 | 37709.39 | 6.42% |
| 2025-06-18 | 7.21 | 7.31 | -0.12 | -1.62% | 7.14 | 7.63 | 588502 | 43374.25 | 7.33% |
| 2025-06-17 | 7.61 | 7.43 | -0.06 | -0.80% | 7.31 | 7.79 | 960148 | 72307.66 | 11.96% |
| 2025-06-16 | 6.94 | 7.49 | 0.68 | 9.99% | 6.94 | 7.49 | 760595 | 55577.57 | 9.47% |
| 2025-06-13 | 6.76 | 6.81 | 0.24 | 3.65% | 6.70 | 7.10 | 478776 | 33128.31 | 5.96% |
| 2025-06-12 | 6.32 | 6.57 | 0.25 | 3.96% | 6.27 | 6.76 | 214991 | 13990.53 | 2.68% |
| 2025-06-11 | 6.30 | 6.32 | 0.02 | 0.32% | 6.30 | 6.40 | 61805 | 3929.88 | 0.77% |
| 2025-06-10 | 6.41 | 6.30 | -0.10 | -1.56% | 6.22 | 6.43 | 81172 | 5141.82 | 1.01% |
| 2025-06-09 | 6.36 | 6.40 | 0.00 | 0.00% | 6.34 | 6.41 | 53622 | 3425.65 | 0.67% |
| 2025-06-06 | 6.45 | 6.40 | -0.04 | -0.62% | 6.38 | 6.46 | 52794 | 3382.32 | 0.66% |
| 2025-06-05 | 6.44 | 6.44 | -0.03 | -0.46% | 6.40 | 6.49 | 66403 | 4274.50 | 0.83% |
| 2025-06-04 | 6.46 | 6.47 | 0.00 | 0.00% | 6.43 | 6.51 | 61010 | 3944.45 | 0.76% |
| 2025-06-03 | 6.40 | 6.47 | 0.04 | 0.62% | 6.37 | 6.58 | 67656 | 4396.77 | 0.84% |
| 2025-05-30 | 6.49 | 6.43 | -0.09 | -1.38% | 6.42 | 6.51 | 53618 | 3458.92 | 0.67% |
| 2025-05-29 | 6.42 | 6.52 | 0.10 | 1.56% | 6.40 | 6.65 | 76706 | 4996.82 | 0.96% |
| 2025-05-28 | 6.46 | 6.42 | -0.06 | -0.93% | 6.41 | 6.52 | 33471 | 2153.92 | 0.42% |
| 2025-05-27 | 6.46 | 6.48 | 0.02 | 0.31% | 6.40 | 6.51 | 46895 | 3021.33 | 0.58% |
| 2025-05-26 | 6.44 | 6.46 | 0.06 | 0.94% | 6.39 | 6.49 | 47522 | 3060.01 | 0.59% |
| 2025-05-23 | 6.55 | 6.40 | -0.15 | -2.29% | 6.40 | 6.58 | 62623 | 4060.86 | 0.78% |
| 2025-05-22 | 6.66 | 6.55 | -0.13 | -1.95% | 6.55 | 6.69 | 54767 | 3615.66 | 0.68% |
| 2025-05-21 | 6.80 | 6.68 | -0.12 | -1.76% | 6.66 | 6.80 | 81639 | 5481.14 | 1.02% |
| 2025-05-20 | 6.68 | 6.80 | 0.12 | 1.80% | 6.63 | 6.83 | 127852 | 8620.54 | 1.59% |
| 2025-05-19 | 6.53 | 6.68 | 0.10 | 1.52% | 6.53 | 6.75 | 121154 | 8096.03 | 1.51% |
| 2025-05-16 | 6.53 | 6.58 | 0.07 | 1.08% | 6.51 | 6.84 | 117905 | 7803.98 | 1.47% |
| 2025-05-15 | 6.57 | 6.51 | -0.06 | -0.91% | 6.49 | 6.58 | 43420 | 2834.71 | 0.54% |
| 2025-05-14 | 6.52 | 6.57 | 0.05 | 0.77% | 6.47 | 6.62 | 60091 | 3927.52 | 0.75% |
| 2025-05-13 | 6.60 | 6.52 | -0.06 | -0.91% | 6.51 | 6.63 | 60784 | 3985.53 | 0.76% |
| 2025-05-12 | 6.64 | 6.58 | -0.01 | -0.15% | 6.54 | 6.64 | 74625 | 4904.50 | 0.93% |
| 2025-05-09 | 6.69 | 6.59 | -0.10 | -1.49% | 6.59 | 6.77 | 84410 | 5613.43 | 1.05% |
| 2025-05-08 | 6.66 | 6.69 | -0.01 | -0.15% | 6.66 | 6.76 | 80856 | 5414.45 | 1.01% |
| 2025-05-07 | 6.89 | 6.70 | -0.01 | -0.15% | 6.69 | 7.00 | 143665 | 9767.08 | 1.79% |
| 2025-05-06 | 6.53 | 6.71 | 0.31 | 4.84% | 6.51 | 6.83 | 187611 | 12470.69 | 2.34% |
| 2025-04-30 | 6.52 | 6.40 | -0.06 | -0.93% | 6.38 | 6.57 | 93612 | 6035.37 | 1.17% |
| 2025-04-29 | 6.40 | 6.46 | 0.11 | 1.73% | 6.33 | 6.50 | 91767 | 5922.06 | 1.14% |
| 2025-04-28 | 6.53 | 6.35 | -0.31 | -4.65% | 6.33 | 6.59 | 154052 | 9850.54 | 1.92% |
| 2025-04-25 | 6.64 | 6.66 | 0.00 | 0.00% | 6.64 | 6.90 | 173998 | 11790.18 | 2.17% |
| 2025-04-24 | 6.61 | 6.66 | 0.00 | 0.00% | 6.56 | 6.76 | 87714 | 5841.31 | 1.09% |
| 2025-04-23 | 6.71 | 6.66 | -0.05 | -0.75% | 6.63 | 6.85 | 97028 | 6495.51 | 1.21% |
| 2025-04-22 | 6.71 | 6.71 | -0.01 | -0.15% | 6.67 | 6.85 | 120922 | 8140.97 | 1.51% |
| 2025-04-21 | 6.60 | 6.72 | 0.00 | 0.00% | 6.56 | 6.79 | 170626 | 11388.07 | 2.12% |
| 2025-04-18 | 6.36 | 6.72 | 0.33 | 5.16% | 6.32 | 6.87 | 263396 | 17367.20 | 3.28% |
| 2025-04-17 | 6.21 | 6.39 | 0.18 | 2.90% | 6.18 | 6.48 | 163935 | 10466.36 | 2.04% |
| 2025-04-16 | 6.28 | 6.21 | -0.04 | -0.64% | 6.15 | 6.32 | 73707 | 4590.21 | 0.92% |
| 2025-04-15 | 6.35 | 6.25 | -0.10 | -1.57% | 6.22 | 6.35 | 64359 | 4032.50 | 0.80% |
| 2025-04-14 | 6.28 | 6.35 | 0.08 | 1.28% | 6.23 | 6.41 | 137994 | 8712.08 | 1.72% |
| 2025-04-11 | 6.30 | 6.27 | -0.23 | -3.54% | 6.21 | 6.37 | 170959 | 10737.73 | 2.13% |
| 2025-04-10 | 5.99 | 6.50 | 0.51 | 8.51% | 5.93 | 6.56 | 302088 | 18802.87 | 3.76% |
| 2025-04-09 | 5.67 | 5.99 | 0.28 | 4.90% | 5.43 | 6.04 | 197354 | 11455.79 | 2.46% |
| 2025-04-08 | 5.72 | 5.71 | -0.19 | -3.22% | 5.57 | 5.85 | 176650 | 10056.36 | 2.20% |
| 2025-04-07 | 6.27 | 5.90 | -0.65 | -9.92% | 5.90 | 6.27 | 120358 | 7210.56 | 1.50% |
| 2025-04-03 | 6.48 | 6.55 | 0.04 | 0.61% | 6.44 | 6.62 | 84150 | 5507.59 | 1.05% |
| 2025-04-02 | 6.51 | 6.51 | -0.03 | -0.46% | 6.50 | 6.56 | 52390 | 3417.99 | 0.65% |
| 2025-04-01 | 6.51 | 6.54 | -0.01 | -0.15% | 6.51 | 6.60 | 77834 | 5105.24 | 0.97% |
| 2025-03-31 | 6.68 | 6.55 | -0.08 | -1.21% | 6.47 | 6.72 | 132388 | 8692.49 | 1.65% |
| 2025-03-28 | 6.63 | 6.63 | -0.04 | -0.60% | 6.59 | 6.68 | 61696 | 4089.28 | 0.77% |
| 2025-03-27 | 6.66 | 6.67 | -0.04 | -0.60% | 6.56 | 6.73 | 82616 | 5496.97 | 1.03% |
| 2025-03-26 | 6.60 | 6.71 | 0.11 | 1.67% | 6.54 | 6.72 | 102633 | 6832.02 | 1.28% |
| 2025-03-25 | 6.71 | 6.60 | -0.10 | -1.49% | 6.57 | 6.72 | 145666 | 9666.28 | 1.82% |
| 2025-03-24 | 6.85 | 6.70 | -0.06 | -0.89% | 6.54 | 6.94 | 175240 | 11798.75 | 2.18% |
| 2025-03-21 | 6.86 | 6.76 | -0.10 | -1.46% | 6.73 | 6.88 | 121552 | 8247.99 | 1.51% |
| 2025-03-20 | 6.92 | 6.86 | -0.08 | -1.15% | 6.84 | 6.93 | 103022 | 7094.75 | 1.28% |
| 2025-03-19 | 7.02 | 6.94 | -0.08 | -1.14% | 6.92 | 7.03 | 102497 | 7121.83 | 1.28% |
| 2025-03-18 | 6.90 | 7.02 | 0.13 | 1.89% | 6.82 | 7.03 | 219053 | 15211.25 | 2.73% |
| 2025-03-17 | 6.64 | 6.89 | -0.09 | -1.29% | 6.63 | 6.93 | 211447 | 14451.33 | 2.64% |
| 2025-03-14 | 6.82 | 6.98 | 0.16 | 2.35% | 6.78 | 7.01 | 179286 | 12399.68 | 2.23% |
| 2025-03-13 | 6.92 | 6.82 | -0.10 | -1.45% | 6.75 | 6.92 | 204684 | 13940.11 | 2.55% |
| 2025-03-12 | 7.10 | 6.92 | -0.13 | -1.84% | 6.90 | 7.12 | 317019 | 22170.84 | 3.95% |
| 2025-03-11 | 7.05 | 7.05 | -0.12 | -1.67% | 6.94 | 7.10 | 257416 | 18040.83 | 3.21% |
| 2025-03-10 | 7.47 | 7.17 | -0.29 | -3.89% | 7.14 | 7.53 | 238809 | 17389.15 | 2.98% |
| 2025-03-07 | 7.71 | 7.46 | -0.32 | -4.11% | 7.39 | 7.71 | 254275 | 19111.49 | 3.17% |
| 2025-03-06 | 7.72 | 7.78 | 0.06 | 0.78% | 7.69 | 7.85 | 188575 | 14648.00 | 2.35% |
| 2025-03-05 | 7.79 | 7.72 | -0.14 | -1.78% | 7.61 | 7.89 | 194217 | 15001.87 | 2.42% |
合肥城建(002208)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。
