| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.63 | 13.65 | 0.44 | 3.33% | 13.35 | 13.73 | 309917 | 41996.11 | 3.86% |
| 2026-02-02 | 13.47 | 13.21 | -0.73 | -5.24% | 13.20 | 13.66 | 406210 | 54342.93 | 5.06% |
| 2026-01-30 | 13.95 | 13.94 | -0.03 | -0.21% | 13.30 | 14.34 | 618478 | 85542.18 | 7.70% |
| 2026-01-29 | 14.74 | 13.97 | -0.75 | -5.10% | 13.94 | 14.74 | 622944 | 88556.30 | 7.76% |
| 2026-01-28 | 14.70 | 14.72 | 0.24 | 1.66% | 14.64 | 15.37 | 773773 | 115653.05 | 9.64% |
| 2026-01-27 | 14.57 | 14.48 | -0.25 | -1.70% | 14.07 | 14.76 | 498005 | 71793.01 | 6.20% |
| 2026-01-26 | 15.04 | 14.73 | -0.23 | -1.54% | 14.61 | 15.30 | 537155 | 80042.96 | 6.69% |
| 2026-01-23 | 15.40 | 14.96 | -0.51 | -3.30% | 14.75 | 15.44 | 787556 | 117433.47 | 9.81% |
| 2026-01-22 | 16.10 | 15.47 | -0.38 | -2.40% | 15.26 | 16.55 | 944612 | 148100.77 | 11.76% |
| 2026-01-21 | 15.10 | 15.85 | -0.05 | -0.31% | 14.92 | 16.72 | 1411977 | 226617.30 | 17.58% |
| 2026-01-20 | 14.51 | 15.90 | 1.45 | 10.03% | 14.46 | 15.90 | 740876 | 115098.27 | 9.23% |
| 2026-01-19 | 14.39 | 14.45 | 0.31 | 2.19% | 13.88 | 14.80 | 1148526 | 165831.33 | 14.30% |
| 2026-01-16 | 12.99 | 14.14 | 1.29 | 10.04% | 12.97 | 14.14 | 1087191 | 149876.36 | 13.54% |
| 2026-01-15 | 12.39 | 12.85 | 0.24 | 1.90% | 12.37 | 13.08 | 635393 | 81200.90 | 7.91% |
| 2026-01-14 | 12.90 | 12.61 | -0.29 | -2.25% | 12.44 | 13.06 | 617553 | 78975.79 | 7.69% |
| 2026-01-13 | 13.50 | 12.90 | -0.75 | -5.49% | 12.88 | 13.79 | 718718 | 94952.07 | 8.95% |
| 2026-01-12 | 13.98 | 13.65 | -0.33 | -2.36% | 13.53 | 14.33 | 1013005 | 140027.09 | 12.61% |
| 2026-01-09 | 13.23 | 13.98 | 0.69 | 5.19% | 12.85 | 14.29 | 1207299 | 162781.92 | 15.03% |
| 2026-01-08 | 12.85 | 13.29 | 0.11 | 0.83% | 12.85 | 13.67 | 911978 | 121777.37 | 11.36% |
| 2026-01-07 | 13.45 | 13.18 | 0.26 | 2.01% | 13.02 | 13.83 | 1209266 | 162637.42 | 15.06% |
| 2026-01-06 | 12.51 | 12.92 | 0.00 | 0.00% | 12.51 | 13.50 | 1242584 | 161352.84 | 15.47% |
| 2026-01-05 | 12.69 | 12.92 | 0.54 | 4.36% | 11.50 | 13.60 | 1714839 | 211459.78 | 21.35% |
| 2025-12-31 | 12.38 | 12.38 | 1.13 | 10.04% | 12.38 | 12.38 | 249516 | 30890.13 | 3.11% |
| 2025-12-30 | 10.97 | 11.25 | 0.26 | 2.37% | 10.80 | 11.40 | 435797 | 48819.24 | 5.43% |
| 2025-12-29 | 11.21 | 10.99 | -0.32 | -2.83% | 10.91 | 11.29 | 435291 | 48105.69 | 5.42% |
| 2025-12-26 | 11.30 | 11.31 | -0.04 | -0.35% | 11.22 | 11.68 | 378705 | 43298.60 | 4.72% |
| 2025-12-25 | 11.40 | 11.35 | -0.06 | -0.53% | 11.26 | 11.55 | 383449 | 43669.11 | 4.77% |
| 2025-12-24 | 10.92 | 11.41 | 0.42 | 3.82% | 10.88 | 11.50 | 515045 | 58122.11 | 6.41% |
| 2025-12-23 | 10.76 | 10.99 | 0.18 | 1.67% | 10.70 | 11.24 | 509617 | 55812.03 | 6.35% |
| 2025-12-22 | 10.42 | 10.81 | 0.40 | 3.84% | 10.36 | 10.96 | 509962 | 54699.01 | 6.35% |
| 2025-12-19 | 10.57 | 10.41 | 0.16 | 1.56% | 10.22 | 10.69 | 397315 | 41196.55 | 4.95% |
| 2025-12-18 | 10.14 | 10.25 | 0.01 | 0.10% | 10.01 | 10.57 | 373206 | 38500.34 | 4.65% |
| 2025-12-17 | 10.10 | 10.24 | 0.10 | 0.99% | 9.94 | 10.29 | 413494 | 41847.59 | 5.15% |
| 2025-12-16 | 11.21 | 10.14 | -1.12 | -9.95% | 10.13 | 11.25 | 619523 | 65375.01 | 7.71% |
| 2025-12-15 | 11.42 | 11.26 | -0.37 | -3.18% | 11.20 | 11.62 | 368392 | 41818.98 | 4.59% |
| 2025-12-12 | 11.35 | 11.63 | 0.29 | 2.56% | 11.24 | 11.76 | 477857 | 55175.87 | 5.95% |
| 2025-12-11 | 11.80 | 11.34 | -0.54 | -4.55% | 11.31 | 11.93 | 610198 | 70233.78 | 7.60% |
| 2025-12-10 | 11.80 | 11.88 | -0.09 | -0.75% | 11.72 | 12.21 | 546324 | 65433.70 | 6.80% |
| 2025-12-09 | 12.22 | 11.97 | -0.25 | -2.05% | 11.89 | 12.22 | 595968 | 71685.45 | 7.42% |
| 2025-12-08 | 11.62 | 12.22 | 0.58 | 4.98% | 11.45 | 12.79 | 1061382 | 128373.85 | 13.22% |
| 2025-12-05 | 12.00 | 11.64 | -0.46 | -3.80% | 11.55 | 12.16 | 810550 | 95358.11 | 10.09% |
| 2025-12-04 | 11.30 | 12.10 | 0.60 | 5.22% | 11.05 | 12.49 | 995563 | 117194.29 | 12.40% |
| 2025-12-03 | 11.10 | 11.50 | 0.26 | 2.31% | 11.05 | 11.94 | 792892 | 91650.07 | 9.87% |
| 2025-12-02 | 11.01 | 11.24 | 0.12 | 1.08% | 10.94 | 11.38 | 512785 | 57267.94 | 6.39% |
| 2025-12-01 | 11.11 | 11.12 | -0.06 | -0.54% | 10.93 | 11.28 | 562233 | 62351.18 | 7.00% |
| 2025-11-28 | 10.73 | 11.18 | 0.52 | 4.88% | 10.48 | 11.50 | 867539 | 95410.46 | 10.80% |
| 2025-11-27 | 10.69 | 10.66 | -0.01 | -0.09% | 10.51 | 11.02 | 556471 | 60109.26 | 6.93% |
| 2025-11-26 | 10.97 | 10.67 | -0.47 | -4.22% | 10.50 | 11.11 | 754115 | 80750.92 | 9.39% |
| 2025-11-25 | 11.01 | 11.14 | -0.02 | -0.18% | 10.82 | 11.60 | 796053 | 88941.62 | 9.91% |
| 2025-11-24 | 12.13 | 11.16 | -1.24 | -10.00% | 11.16 | 12.32 | 897556 | 102346.62 | 11.18% |
| 2025-11-21 | 13.03 | 12.40 | -1.38 | -10.01% | 12.40 | 13.34 | 839731 | 106279.13 | 10.46% |
| 2025-11-20 | 14.00 | 13.78 | -0.76 | -5.23% | 13.41 | 14.46 | 1245333 | 172860.61 | 15.51% |
| 2025-11-19 | 13.04 | 14.54 | 1.32 | 9.98% | 12.89 | 14.54 | 1293179 | 178432.52 | 16.10% |
| 2025-11-18 | 13.80 | 13.22 | 0.09 | 0.69% | 12.69 | 13.87 | 1523757 | 202443.64 | 18.97% |
| 2025-11-17 | 12.23 | 13.13 | 1.19 | 9.97% | 11.75 | 13.13 | 1323546 | 164761.66 | 16.48% |
| 2025-11-14 | 12.30 | 11.94 | -0.92 | -7.15% | 11.94 | 13.06 | 1362192 | 168936.97 | 16.96% |
| 2025-11-13 | 11.40 | 12.86 | 1.17 | 10.01% | 11.12 | 12.86 | 1616815 | 202146.78 | 20.13% |
| 2025-11-12 | 11.60 | 11.69 | 0.06 | 0.52% | 11.26 | 12.42 | 1027511 | 120117.72 | 12.79% |
| 2025-11-11 | 12.50 | 11.63 | -0.80 | -6.44% | 11.54 | 12.97 | 1251790 | 153056.86 | 15.59% |
| 2025-11-10 | 11.31 | 12.43 | 1.13 | 10.00% | 11.22 | 12.43 | 1019735 | 119126.53 | 12.70% |
| 2025-11-07 | 11.70 | 11.30 | -0.40 | -3.42% | 11.05 | 11.71 | 818906 | 92214.29 | 10.20% |
| 2025-11-06 | 12.29 | 11.70 | -0.10 | -0.85% | 11.70 | 12.49 | 904565 | 108862.30 | 11.26% |
| 2025-11-05 | 11.66 | 11.80 | -0.63 | -5.07% | 11.33 | 12.56 | 1006692 | 120183.59 | 12.54% |
| 2025-11-04 | 12.85 | 12.43 | -0.15 | -1.19% | 12.40 | 13.44 | 1358212 | 176333.81 | 16.91% |
| 2025-11-03 | 12.44 | 12.58 | 0.13 | 1.04% | 11.86 | 12.68 | 925347 | 113938.66 | 11.52% |
| 2025-10-31 | 12.59 | 12.45 | 0.28 | 2.30% | 12.24 | 12.78 | 1003086 | 125671.38 | 12.49% |
| 2025-10-30 | 12.63 | 12.17 | -0.58 | -4.55% | 11.98 | 12.98 | 1018290 | 126262.94 | 12.68% |
| 2025-10-29 | 11.81 | 12.75 | 0.26 | 2.08% | 11.66 | 13.03 | 1328635 | 165167.48 | 16.54% |
| 2025-10-28 | 13.93 | 12.49 | -1.39 | -10.01% | 12.49 | 14.15 | 1227601 | 158280.67 | 15.29% |
| 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% |
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。
