| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.50 | 13.88 | -0.43 | -3.00% | 13.50 | 14.79 | 1391509 | 194485.20 | 17.33% |
| 2025-10-24 | 14.25 | 14.31 | -0.01 | -0.07% | 13.31 | 15.35 | 1781710 | 255870.88 | 22.19% |
| 2025-10-23 | 14.96 | 14.32 | -1.07 | -6.95% | 13.85 | 14.96 | 1660460 | 237022.28 | 20.68% |
| 2025-10-22 | 15.02 | 15.39 | 1.08 | 7.55% | 14.50 | 15.44 | 2006912 | 300205.75 | 24.99% |
| 2025-10-21 | 12.75 | 14.31 | 1.30 | 9.99% | 12.75 | 14.31 | 1140363 | 157813.41 | 14.20% |
| 2025-10-20 | 13.22 | 13.01 | 0.02 | 0.15% | 12.51 | 14.20 | 2095050 | 278602.38 | 26.09% |
| 2025-10-17 | 11.59 | 12.99 | 1.18 | 9.99% | 11.30 | 12.99 | 1716014 | 210984.84 | 21.37% |
| 2025-10-16 | 10.89 | 11.81 | 1.07 | 9.96% | 10.89 | 11.81 | 1312272 | 152727.91 | 16.34% |
| 2025-10-15 | 11.71 | 10.74 | -0.40 | -3.59% | 10.18 | 12.25 | 1798531 | 200223.69 | 22.40% |
| 2025-10-14 | 11.14 | 11.14 | 1.01 | 9.97% | 10.44 | 11.14 | 1615502 | 177555.95 | 20.12% |
| 2025-10-13 | 9.50 | 10.13 | 0.92 | 9.99% | 9.33 | 10.13 | 530660 | 52686.84 | 6.61% |
| 2025-10-10 | 8.01 | 9.21 | 0.84 | 10.04% | 7.93 | 9.21 | 981929 | 85144.16 | 12.23% |
| 2025-10-09 | 8.29 | 8.37 | 0.57 | 7.31% | 8.03 | 8.58 | 1394556 | 117267.13 | 17.36% |
| 2025-09-30 | 7.58 | 7.80 | 0.17 | 2.23% | 7.40 | 8.00 | 838344 | 64792.01 | 10.44% |
| 2025-09-29 | 7.75 | 7.63 | -0.14 | -1.80% | 7.45 | 8.23 | 1110095 | 86734.39 | 13.82% |
| 2025-09-26 | 7.22 | 7.77 | 0.71 | 10.06% | 7.22 | 7.77 | 516070 | 39623.53 | 6.43% |
| 2025-09-25 | 7.03 | 7.06 | 0.20 | 2.92% | 6.78 | 7.16 | 575883 | 40479.31 | 7.17% |
| 2025-09-24 | 6.50 | 6.86 | 0.37 | 5.70% | 6.46 | 7.14 | 525490 | 36407.49 | 6.54% |
| 2025-09-23 | 6.63 | 6.49 | -0.18 | -2.70% | 6.38 | 6.66 | 149154 | 9657.11 | 1.86% |
| 2025-09-22 | 6.76 | 6.67 | -0.10 | -1.48% | 6.61 | 6.76 | 92573 | 6163.89 | 1.15% |
| 2025-09-19 | 6.75 | 6.77 | 0.04 | 0.59% | 6.62 | 6.83 | 142644 | 9558.21 | 1.78% |
| 2025-09-18 | 6.94 | 6.73 | -0.25 | -3.58% | 6.70 | 6.98 | 212262 | 14542.41 | 2.64% |
| 2025-09-17 | 6.97 | 6.98 | 0.00 | 0.00% | 6.84 | 7.06 | 183707 | 12730.19 | 2.29% |
| 2025-09-16 | 6.87 | 6.98 | 0.09 | 1.31% | 6.82 | 6.98 | 188382 | 13033.41 | 2.35% |
| 2025-09-15 | 6.86 | 6.89 | -0.03 | -0.43% | 6.76 | 6.94 | 164939 | 11273.99 | 2.05% |
| 2025-09-12 | 6.92 | 6.92 | 0.09 | 1.32% | 6.87 | 7.02 | 216937 | 15067.06 | 2.70% |
| 2025-09-11 | 6.78 | 6.83 | 0.05 | 0.74% | 6.67 | 6.86 | 124784 | 8436.90 | 1.55% |
| 2025-09-10 | 6.71 | 6.78 | 0.01 | 0.15% | 6.71 | 6.83 | 102508 | 6935.70 | 1.28% |
| 2025-09-09 | 6.68 | 6.77 | 0.07 | 1.04% | 6.67 | 6.86 | 135533 | 9196.48 | 1.69% |
| 2025-09-08 | 6.68 | 6.70 | 0.03 | 0.45% | 6.65 | 6.73 | 75230 | 5030.67 | 0.94% |
| 2025-09-05 | 6.60 | 6.67 | 0.06 | 0.91% | 6.51 | 6.67 | 80125 | 5289.41 | 1.00% |
| 2025-09-04 | 6.53 | 6.61 | 0.09 | 1.38% | 6.50 | 6.62 | 94193 | 6191.80 | 1.17% |
| 2025-09-03 | 6.69 | 6.52 | -0.17 | -2.54% | 6.50 | 6.70 | 112924 | 7438.99 | 1.41% |
| 2025-09-02 | 6.75 | 6.69 | -0.09 | -1.33% | 6.62 | 6.77 | 141586 | 9456.48 | 1.76% |
| 2025-09-01 | 6.77 | 6.78 | 0.01 | 0.15% | 6.70 | 6.82 | 98963 | 6690.14 | 1.23% |
| 2025-08-29 | 6.80 | 6.77 | -0.01 | -0.15% | 6.75 | 6.88 | 129428 | 8819.20 | 1.61% |
| 2025-08-28 | 6.83 | 6.78 | -0.03 | -0.44% | 6.63 | 6.86 | 186380 | 12599.94 | 2.32% |
| 2025-08-27 | 7.05 | 6.81 | -0.29 | -4.08% | 6.80 | 7.09 | 297069 | 20655.77 | 3.70% |
| 2025-08-26 | 7.14 | 7.10 | -0.09 | -1.25% | 7.05 | 7.14 | 193742 | 13760.08 | 2.41% |
| 2025-08-25 | 7.08 | 7.19 | 0.11 | 1.55% | 7.06 | 7.25 | 345865 | 24850.50 | 4.31% |
| 2025-08-22 | 7.10 | 7.08 | -0.01 | -0.14% | 7.01 | 7.10 | 153870 | 10848.37 | 1.92% |
| 2025-08-21 | 7.08 | 7.09 | 0.02 | 0.28% | 7.04 | 7.18 | 185456 | 13153.38 | 2.31% |
| 2025-08-20 | 7.04 | 7.07 | 0.01 | 0.14% | 6.97 | 7.07 | 155189 | 10903.20 | 1.93% |
| 2025-08-19 | 7.04 | 7.06 | 0.02 | 0.28% | 7.04 | 7.17 | 200896 | 14249.32 | 2.50% |
| 2025-08-18 | 7.08 | 7.04 | -0.04 | -0.56% | 7.01 | 7.11 | 211235 | 14892.36 | 2.63% |
| 2025-08-15 | 7.03 | 7.08 | 0.07 | 1.00% | 7.00 | 7.12 | 200725 | 14203.08 | 2.50% |
| 2025-08-14 | 7.28 | 7.01 | -0.22 | -3.04% | 7.00 | 7.33 | 308064 | 21972.63 | 3.84% |
| 2025-08-13 | 7.07 | 7.23 | 0.26 | 3.73% | 6.92 | 7.60 | 520837 | 37594.73 | 6.49% |
| 2025-08-12 | 6.95 | 6.97 | 0.02 | 0.29% | 6.91 | 7.01 | 132001 | 9192.12 | 1.64% |
| 2025-08-11 | 6.86 | 6.95 | 0.09 | 1.31% | 6.86 | 6.95 | 131212 | 9087.36 | 1.63% |
| 2025-08-08 | 6.86 | 6.86 | -0.03 | -0.44% | 6.83 | 6.88 | 76173 | 5221.35 | 0.95% |
| 2025-08-07 | 6.88 | 6.89 | 0.00 | 0.00% | 6.80 | 6.90 | 109867 | 7532.91 | 1.37% |
| 2025-08-06 | 6.93 | 6.89 | -0.04 | -0.58% | 6.82 | 6.93 | 103038 | 7067.74 | 1.28% |
| 2025-08-05 | 6.87 | 6.93 | 0.09 | 1.32% | 6.85 | 6.94 | 101975 | 7040.99 | 1.27% |
| 2025-08-04 | 6.82 | 6.84 | -0.03 | -0.44% | 6.77 | 6.85 | 84350 | 5744.04 | 1.05% |
| 2025-08-01 | 6.87 | 6.87 | -0.01 | -0.15% | 6.84 | 6.94 | 97171 | 6684.90 | 1.21% |
| 2025-07-31 | 7.11 | 6.88 | -0.27 | -3.78% | 6.85 | 7.14 | 278275 | 19364.41 | 3.47% |
| 2025-07-30 | 7.19 | 7.15 | -0.05 | -0.69% | 7.11 | 7.33 | 279047 | 20171.20 | 3.47% |
| 2025-07-29 | 7.15 | 7.20 | 0.03 | 0.42% | 7.07 | 7.23 | 158460 | 11332.35 | 1.97% |
| 2025-07-28 | 7.13 | 7.17 | 0.03 | 0.42% | 7.06 | 7.18 | 130172 | 9280.13 | 1.62% |
| 2025-07-25 | 7.22 | 7.14 | -0.06 | -0.83% | 7.12 | 7.23 | 123100 | 8797.55 | 1.53% |
| 2025-07-24 | 7.10 | 7.20 | 0.10 | 1.41% | 7.07 | 7.22 | 171111 | 12277.29 | 2.13% |
| 2025-07-23 | 7.20 | 7.10 | -0.11 | -1.53% | 7.09 | 7.28 | 213188 | 15308.62 | 2.65% |
| 2025-07-22 | 7.27 | 7.21 | 0.00 | 0.00% | 7.13 | 7.29 | 182049 | 13088.54 | 2.27% |
| 2025-07-21 | 7.15 | 7.21 | 0.07 | 0.98% | 7.11 | 7.22 | 165782 | 11915.90 | 2.06% |
| 2025-07-18 | 7.15 | 7.14 | 0.00 | 0.00% | 7.10 | 7.18 | 142094 | 10135.25 | 1.77% |
| 2025-07-17 | 7.15 | 7.14 | -0.04 | -0.56% | 7.12 | 7.24 | 156718 | 11210.92 | 1.95% |
| 2025-07-16 | 7.28 | 7.18 | -0.07 | -0.97% | 7.15 | 7.30 | 200169 | 14443.25 | 2.49% |
| 2025-07-15 | 7.24 | 7.25 | -0.02 | -0.28% | 7.09 | 7.27 | 285160 | 20509.83 | 3.55% |
| 2025-07-14 | 7.36 | 7.27 | -0.17 | -2.28% | 7.23 | 7.40 | 310838 | 22620.75 | 3.87% |
| 2025-07-11 | 7.54 | 7.44 | -0.11 | -1.46% | 7.39 | 7.62 | 475623 | 35464.86 | 5.92% |
| 2025-07-10 | 7.40 | 7.55 | 0.17 | 2.30% | 7.31 | 7.65 | 705455 | 52641.84 | 8.78% |
| 2025-07-09 | 7.52 | 7.38 | -0.07 | -0.94% | 7.33 | 7.77 | 924215 | 69044.24 | 11.51% |
| 2025-07-08 | 7.03 | 7.45 | 0.68 | 10.04% | 6.95 | 7.45 | 555906 | 40378.27 | 6.92% |
| 2025-07-07 | 6.64 | 6.77 | 0.10 | 1.50% | 6.64 | 6.89 | 236475 | 16059.90 | 2.94% |
| 2025-07-04 | 6.69 | 6.67 | -0.02 | -0.30% | 6.63 | 6.74 | 150565 | 10066.32 | 1.87% |
| 2025-07-03 | 6.75 | 6.69 | -0.03 | -0.45% | 6.66 | 6.75 | 140974 | 9427.89 | 1.76% |
| 2025-07-02 | 6.82 | 6.72 | -0.11 | -1.61% | 6.63 | 6.84 | 236931 | 15872.12 | 2.95% |
| 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% |
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。
