| 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 | 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% |
| 2025-03-04 | 7.85 | 7.86 | -0.06 | -0.76% | 7.72 | 7.96 | 227042 | 17738.00 | 2.83% |
| 2025-03-03 | 7.66 | 7.92 | 0.24 | 3.13% | 7.60 | 8.05 | 382419 | 30212.83 | 4.77% |
| 2025-02-28 | 7.43 | 7.68 | 0.16 | 2.13% | 7.40 | 7.85 | 386330 | 29620.03 | 4.81% |
| 2025-02-27 | 7.55 | 7.52 | -0.05 | -0.66% | 7.39 | 7.67 | 246570 | 18569.99 | 3.07% |
| 2025-02-26 | 7.53 | 7.57 | 0.07 | 0.93% | 7.49 | 7.66 | 191973 | 14492.62 | 2.39% |
| 2025-02-25 | 7.58 | 7.50 | -0.20 | -2.60% | 7.45 | 7.67 | 276765 | 20842.46 | 3.45% |
| 2025-02-24 | 7.76 | 7.70 | -0.16 | -2.04% | 7.67 | 8.01 | 316031 | 24586.95 | 3.94% |
| 2025-02-21 | 7.90 | 7.86 | -0.04 | -0.51% | 7.73 | 8.14 | 449479 | 35584.24 | 5.60% |
| 2025-02-20 | 8.00 | 7.90 | -0.20 | -2.47% | 7.76 | 8.04 | 507525 | 40038.45 | 6.33% |
| 2025-02-19 | 7.81 | 8.10 | 0.08 | 1.00% | 7.73 | 8.50 | 727876 | 58819.51 | 9.07% |
| 2025-02-18 | 7.72 | 8.02 | 0.17 | 2.17% | 7.56 | 8.59 | 782610 | 63135.10 | 9.75% |
| 2025-02-17 | 7.59 | 7.85 | -0.06 | -0.76% | 7.55 | 8.20 | 759978 | 58966.38 | 9.47% |
| 2025-02-14 | 7.24 | 7.91 | 0.72 | 10.01% | 7.06 | 7.91 | 746486 | 56307.53 | 9.30% |
| 2025-02-13 | 6.97 | 7.19 | 0.22 | 3.16% | 6.90 | 7.28 | 377764 | 26967.33 | 4.71% |
| 2025-02-12 | 6.77 | 6.97 | 0.21 | 3.11% | 6.73 | 6.97 | 174554 | 11968.18 | 2.18% |
| 2025-02-11 | 6.95 | 6.76 | -0.20 | -2.87% | 6.72 | 7.01 | 153668 | 10429.72 | 1.92% |
| 2025-02-10 | 6.73 | 6.96 | 0.22 | 3.26% | 6.73 | 6.96 | 163592 | 11246.29 | 2.04% |
| 2025-02-07 | 6.50 | 6.74 | 0.21 | 3.22% | 6.47 | 6.80 | 193461 | 12949.63 | 2.41% |
| 2025-02-06 | 6.50 | 6.53 | 0.00 | 0.00% | 6.43 | 6.59 | 141878 | 9221.56 | 1.77% |
| 2025-02-05 | 6.55 | 6.53 | 0.00 | 0.00% | 6.48 | 6.60 | 85652 | 5596.17 | 1.07% |
| 2025-01-27 | 6.65 | 6.53 | -0.03 | -0.46% | 6.53 | 6.75 | 96314 | 6401.47 | 1.20% |
| 2025-01-24 | 6.68 | 6.56 | -0.20 | -2.96% | 6.55 | 6.71 | 134578 | 8888.45 | 1.68% |
| 2025-01-23 | 6.80 | 6.76 | 0.05 | 0.75% | 6.75 | 6.93 | 122226 | 8369.57 | 1.52% |
| 2025-01-22 | 6.75 | 6.71 | -0.11 | -1.61% | 6.68 | 6.88 | 119933 | 8094.18 | 1.49% |
| 2025-01-21 | 6.90 | 6.82 | -0.07 | -1.02% | 6.81 | 7.03 | 161879 | 11190.68 | 2.02% |
| 2025-01-20 | 6.85 | 6.89 | 0.04 | 0.58% | 6.73 | 6.97 | 111771 | 7703.19 | 1.39% |
| 2025-01-17 | 6.77 | 6.85 | 0.00 | 0.00% | 6.72 | 6.92 | 82137 | 5612.58 | 1.02% |
| 2025-01-16 | 6.89 | 6.85 | 0.01 | 0.15% | 6.76 | 6.99 | 110469 | 7578.71 | 1.38% |
| 2025-01-15 | 6.87 | 6.84 | -0.04 | -0.58% | 6.79 | 6.96 | 101107 | 6936.88 | 1.26% |
| 2025-01-14 | 6.72 | 6.88 | 0.16 | 2.38% | 6.72 | 6.92 | 122236 | 8367.47 | 1.52% |
| 2025-01-13 | 6.52 | 6.72 | 0.10 | 1.51% | 6.41 | 6.75 | 92359 | 6124.97 | 1.15% |
| 2025-01-10 | 6.68 | 6.62 | -0.10 | -1.49% | 6.61 | 6.88 | 181065 | 12253.51 | 2.26% |
| 2025-01-09 | 6.66 | 6.72 | 0.01 | 0.15% | 6.65 | 6.78 | 87994 | 5928.22 | 1.10% |
| 2025-01-08 | 6.70 | 6.71 | -0.01 | -0.15% | 6.48 | 6.74 | 118519 | 7853.95 | 1.48% |
| 2025-01-07 | 6.53 | 6.72 | 0.20 | 3.07% | 6.48 | 6.75 | 120663 | 7989.50 | 1.50% |
| 2025-01-06 | 6.62 | 6.52 | -0.10 | -1.51% | 6.34 | 6.63 | 142611 | 9297.32 | 1.78% |
| 2025-01-03 | 7.04 | 6.62 | -0.42 | -5.97% | 6.62 | 7.08 | 175012 | 11856.87 | 2.18% |
| 2025-01-02 | 7.09 | 7.04 | -0.07 | -0.98% | 6.95 | 7.22 | 156003 | 11066.33 | 1.94% |
| 2024-12-31 | 7.26 | 7.11 | -0.17 | -2.34% | 7.09 | 7.37 | 116988 | 8402.27 | 1.46% |
| 2024-12-30 | 7.34 | 7.28 | -0.10 | -1.36% | 7.20 | 7.36 | 102571 | 7467.95 | 1.28% |
| 2024-12-27 | 7.33 | 7.38 | 0.07 | 0.96% | 7.27 | 7.42 | 130606 | 9631.22 | 1.63% |
| 2024-12-26 | 7.32 | 7.31 | -0.01 | -0.14% | 7.28 | 7.40 | 98236 | 7211.62 | 1.22% |
| 2024-12-25 | 7.40 | 7.32 | -0.07 | -0.95% | 7.12 | 7.41 | 177060 | 12887.82 | 2.21% |
| 2024-12-24 | 7.38 | 7.39 | 0.01 | 0.14% | 7.30 | 7.46 | 160821 | 11870.54 | 2.00% |
| 2024-12-23 | 7.85 | 7.38 | -0.53 | -6.70% | 7.35 | 7.86 | 279897 | 21051.67 | 3.49% |
| 2024-12-20 | 8.03 | 7.91 | -0.09 | -1.13% | 7.82 | 8.09 | 247854 | 19581.46 | 3.09% |
| 2024-12-19 | 7.85 | 8.00 | 0.01 | 0.13% | 7.76 | 8.24 | 249690 | 20101.90 | 3.11% |
| 2024-12-18 | 7.94 | 7.99 | 0.07 | 0.88% | 7.80 | 8.06 | 176286 | 14023.66 | 2.20% |
| 2024-12-17 | 8.20 | 7.92 | -0.28 | -3.41% | 7.89 | 8.20 | 249367 | 19949.78 | 3.11% |
| 2024-12-16 | 8.14 | 8.20 | 0.02 | 0.24% | 7.91 | 8.29 | 305281 | 24794.40 | 3.80% |
| 2024-12-13 | 8.91 | 8.18 | -0.89 | -9.81% | 8.18 | 8.93 | 735767 | 62219.16 | 9.17% |
| 2024-12-12 | 9.01 | 9.07 | -0.01 | -0.11% | 8.88 | 9.35 | 454402 | 41407.30 | 5.66% |
| 2024-12-11 | 8.92 | 9.08 | 0.04 | 0.44% | 8.83 | 9.20 | 293182 | 26601.66 | 3.65% |
| 2024-12-10 | 9.56 | 9.04 | 0.09 | 1.01% | 8.91 | 9.56 | 443531 | 40558.74 | 5.53% |
| 2024-12-09 | 9.29 | 8.95 | -0.33 | -3.56% | 8.93 | 9.37 | 391651 | 35442.07 | 4.88% |
| 2024-12-06 | 9.01 | 9.28 | 0.16 | 1.75% | 8.98 | 9.54 | 498255 | 46452.12 | 6.21% |
| 2024-12-05 | 9.10 | 9.12 | 0.24 | 2.70% | 8.85 | 9.38 | 483282 | 43783.10 | 6.02% |
| 2024-12-04 | 9.00 | 8.88 | 0.00 | 0.00% | 8.72 | 9.10 | 384986 | 34263.71 | 4.80% |
| 2024-12-03 | 8.80 | 8.88 | 0.28 | 3.26% | 8.61 | 9.00 | 474743 | 41927.79 | 5.92% |
| 2024-12-02 | 8.38 | 8.60 | 0.23 | 2.75% | 8.36 | 8.80 | 422980 | 36518.79 | 5.27% |
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。
