| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.84 | 8.70 | -0.18 | -2.03% | 8.66 | 8.92 | 118461 | 10411.92 | 2.99% |
| 2025-12-11 | 9.11 | 8.88 | -0.24 | -2.63% | 8.87 | 9.12 | 124487 | 11134.88 | 3.14% |
| 2025-12-10 | 9.38 | 9.12 | -0.23 | -2.46% | 9.11 | 9.42 | 134877 | 12424.29 | 3.41% |
| 2025-12-09 | 9.33 | 9.35 | -0.01 | -0.11% | 9.24 | 9.52 | 118768 | 11129.01 | 3.00% |
| 2025-12-08 | 9.25 | 9.36 | 0.11 | 1.19% | 9.22 | 9.42 | 158445 | 14780.98 | 4.00% |
| 2025-12-05 | 9.06 | 9.25 | 0.18 | 1.98% | 8.88 | 9.27 | 188333 | 17062.97 | 4.76% |
| 2025-12-04 | 9.25 | 9.07 | -0.22 | -2.37% | 9.03 | 9.50 | 237449 | 21845.36 | 6.00% |
| 2025-12-03 | 9.60 | 9.29 | -0.32 | -3.33% | 9.26 | 9.63 | 215545 | 20128.58 | 5.45% |
| 2025-12-02 | 9.52 | 9.61 | 0.09 | 0.95% | 9.37 | 9.73 | 263355 | 25218.92 | 6.65% |
| 2025-12-01 | 9.33 | 9.52 | 0.18 | 1.93% | 9.23 | 9.68 | 296317 | 28182.10 | 7.49% |
| 2025-11-28 | 9.30 | 9.34 | 0.16 | 1.74% | 9.12 | 9.54 | 257477 | 23957.37 | 6.50% |
| 2025-11-27 | 9.25 | 9.18 | -0.29 | -3.06% | 9.18 | 9.50 | 350407 | 32593.43 | 8.85% |
| 2025-11-26 | 9.50 | 9.47 | -0.12 | -1.25% | 9.38 | 9.90 | 413295 | 39633.80 | 10.44% |
| 2025-11-25 | 9.56 | 9.59 | -0.01 | -0.10% | 9.41 | 9.80 | 479180 | 46071.34 | 12.11% |
| 2025-11-24 | 9.55 | 9.60 | -0.01 | -0.10% | 9.22 | 9.61 | 541325 | 51121.51 | 13.68% |
| 2025-11-21 | 10.29 | 9.61 | -0.47 | -4.66% | 9.37 | 10.75 | 968747 | 96136.54 | 24.47% |
| 2025-11-20 | 9.40 | 10.08 | 0.92 | 10.04% | 9.35 | 10.08 | 255487 | 25187.05 | 6.45% |
| 2025-11-19 | 9.46 | 9.16 | -0.30 | -3.17% | 9.11 | 9.46 | 356622 | 32846.81 | 9.01% |
| 2025-11-18 | 9.30 | 9.46 | 0.09 | 0.96% | 9.18 | 9.68 | 560369 | 52517.44 | 14.16% |
| 2025-11-17 | 8.75 | 9.37 | 0.63 | 7.21% | 8.69 | 9.61 | 691768 | 64679.13 | 17.48% |
| 2025-11-14 | 8.75 | 8.74 | -0.03 | -0.34% | 8.66 | 8.84 | 108609 | 9523.58 | 2.74% |
| 2025-11-13 | 8.61 | 8.77 | 0.17 | 1.98% | 8.52 | 8.77 | 94691 | 8211.44 | 2.39% |
| 2025-11-12 | 8.66 | 8.60 | -0.08 | -0.92% | 8.48 | 8.72 | 109104 | 9345.29 | 2.76% |
| 2025-11-11 | 8.68 | 8.68 | -0.01 | -0.12% | 8.63 | 8.76 | 68748 | 5976.75 | 1.74% |
| 2025-11-10 | 8.80 | 8.69 | -0.07 | -0.80% | 8.68 | 8.84 | 86460 | 7551.53 | 2.18% |
| 2025-11-07 | 8.64 | 8.76 | 0.11 | 1.27% | 8.56 | 8.79 | 101701 | 8844.35 | 2.57% |
| 2025-11-06 | 8.74 | 8.65 | -0.10 | -1.14% | 8.60 | 8.76 | 81998 | 7091.55 | 2.07% |
| 2025-11-05 | 8.69 | 8.75 | -0.03 | -0.34% | 8.64 | 8.86 | 99298 | 8703.30 | 2.51% |
| 2025-11-04 | 8.79 | 8.78 | -0.01 | -0.11% | 8.70 | 8.85 | 95548 | 8377.20 | 2.41% |
| 2025-11-03 | 8.58 | 8.79 | 0.20 | 2.33% | 8.50 | 8.88 | 145583 | 12763.75 | 3.68% |
| 2025-10-31 | 8.42 | 8.59 | 0.18 | 2.14% | 8.41 | 8.70 | 115920 | 9939.85 | 2.93% |
| 2025-10-30 | 8.59 | 8.41 | -0.18 | -2.10% | 8.40 | 8.62 | 94456 | 8011.76 | 2.39% |
| 2025-10-29 | 8.53 | 8.59 | -0.11 | -1.26% | 8.52 | 8.64 | 116101 | 9957.71 | 2.93% |
| 2025-10-28 | 8.60 | 8.70 | 0.08 | 0.93% | 8.54 | 8.78 | 116483 | 10147.08 | 2.94% |
| 2025-10-27 | 8.73 | 8.62 | -0.15 | -1.71% | 8.51 | 8.78 | 147258 | 12683.91 | 3.72% |
| 2025-10-24 | 8.62 | 8.77 | 0.21 | 2.45% | 8.57 | 8.88 | 260546 | 22863.18 | 6.58% |
| 2025-10-23 | 8.53 | 8.56 | 0.03 | 0.35% | 8.43 | 8.57 | 91034 | 7730.57 | 2.30% |
| 2025-10-22 | 8.51 | 8.53 | -0.02 | -0.23% | 8.47 | 8.56 | 63760 | 5433.00 | 1.61% |
| 2025-10-21 | 8.53 | 8.55 | -0.01 | -0.12% | 8.44 | 8.56 | 98101 | 8350.44 | 2.48% |
| 2025-10-20 | 8.40 | 8.56 | 0.24 | 2.88% | 8.39 | 8.65 | 176754 | 15080.99 | 4.47% |
| 2025-10-17 | 8.47 | 8.32 | -0.15 | -1.77% | 8.25 | 8.48 | 116761 | 9751.22 | 2.95% |
| 2025-10-16 | 8.43 | 8.47 | 0.05 | 0.59% | 8.35 | 8.52 | 151104 | 12778.11 | 3.82% |
| 2025-10-15 | 7.99 | 8.42 | 0.42 | 5.25% | 7.94 | 8.50 | 262522 | 21846.04 | 6.63% |
| 2025-10-14 | 8.09 | 8.00 | -0.10 | -1.23% | 7.99 | 8.14 | 86198 | 6942.39 | 2.18% |
| 2025-10-13 | 7.92 | 8.10 | -0.06 | -0.74% | 7.78 | 8.10 | 75788 | 6068.56 | 1.91% |
| 2025-10-10 | 8.16 | 8.16 | 0.00 | 0.00% | 8.10 | 8.19 | 76595 | 6235.87 | 1.93% |
| 2025-10-09 | 8.18 | 8.16 | 0.03 | 0.37% | 8.08 | 8.20 | 87196 | 7104.28 | 2.20% |
| 2025-09-30 | 8.06 | 8.13 | 0.06 | 0.74% | 8.04 | 8.16 | 89769 | 7283.93 | 2.27% |
| 2025-09-29 | 8.02 | 8.07 | 0.05 | 0.62% | 7.90 | 8.13 | 85498 | 6869.68 | 2.16% |
| 2025-09-26 | 8.10 | 8.02 | -0.08 | -0.99% | 8.01 | 8.13 | 64458 | 5192.89 | 1.63% |
| 2025-09-25 | 8.21 | 8.10 | -0.11 | -1.34% | 8.08 | 8.21 | 82999 | 6754.58 | 2.10% |
| 2025-09-24 | 8.16 | 8.21 | 0.02 | 0.24% | 8.11 | 8.25 | 96095 | 7864.28 | 2.43% |
| 2025-09-23 | 8.15 | 8.19 | 0.04 | 0.49% | 7.98 | 8.21 | 144553 | 11684.57 | 3.65% |
| 2025-09-22 | 8.22 | 8.15 | -0.05 | -0.61% | 8.07 | 8.26 | 84510 | 6873.66 | 2.13% |
| 2025-09-19 | 8.35 | 8.20 | -0.10 | -1.20% | 8.15 | 8.40 | 120851 | 9957.56 | 3.05% |
| 2025-09-18 | 8.39 | 8.30 | -0.11 | -1.31% | 8.23 | 8.58 | 183778 | 15508.39 | 4.64% |
| 2025-09-17 | 8.54 | 8.41 | -0.15 | -1.75% | 8.36 | 8.54 | 154150 | 13003.33 | 3.89% |
| 2025-09-16 | 8.41 | 8.56 | 0.19 | 2.27% | 8.38 | 8.79 | 241599 | 20755.62 | 6.10% |
| 2025-09-15 | 8.35 | 8.37 | 0.02 | 0.24% | 8.22 | 8.42 | 94474 | 7853.21 | 2.39% |
| 2025-09-12 | 8.30 | 8.35 | 0.05 | 0.60% | 8.25 | 8.42 | 120963 | 10092.75 | 3.06% |
| 2025-09-11 | 8.20 | 8.30 | 0.12 | 1.47% | 8.13 | 8.30 | 103736 | 8548.18 | 2.62% |
| 2025-09-10 | 8.12 | 8.18 | 0.05 | 0.62% | 8.10 | 8.19 | 69040 | 5634.74 | 1.74% |
| 2025-09-09 | 8.29 | 8.13 | -0.17 | -2.05% | 8.08 | 8.30 | 104839 | 8569.31 | 2.65% |
| 2025-09-08 | 8.18 | 8.30 | 0.15 | 1.84% | 8.11 | 8.32 | 119644 | 9838.69 | 3.02% |
| 2025-09-05 | 8.08 | 8.15 | 0.11 | 1.37% | 7.95 | 8.18 | 117146 | 9466.73 | 2.96% |
| 2025-09-04 | 8.07 | 8.04 | 0.03 | 0.37% | 7.95 | 8.17 | 143269 | 11571.49 | 3.62% |
| 2025-09-03 | 8.23 | 8.01 | -0.22 | -2.67% | 7.99 | 8.28 | 125097 | 10141.22 | 3.16% |
| 2025-09-02 | 8.43 | 8.23 | -0.24 | -2.83% | 8.15 | 8.44 | 158467 | 13048.75 | 4.00% |
| 2025-09-01 | 8.35 | 8.47 | 0.13 | 1.56% | 8.29 | 8.48 | 148038 | 12421.82 | 3.74% |
| 2025-08-29 | 8.53 | 8.34 | -0.16 | -1.88% | 8.31 | 8.55 | 145844 | 12238.53 | 3.68% |
| 2025-08-28 | 8.41 | 8.50 | 0.04 | 0.47% | 8.20 | 8.59 | 220010 | 18486.14 | 5.56% |
| 2025-08-27 | 8.87 | 8.46 | -0.37 | -4.19% | 8.45 | 8.95 | 262078 | 22799.51 | 6.62% |
| 2025-08-26 | 8.73 | 8.83 | 0.07 | 0.80% | 8.69 | 8.87 | 187411 | 16514.40 | 4.73% |
| 2025-08-25 | 8.90 | 8.76 | -0.07 | -0.79% | 8.72 | 8.90 | 222519 | 19569.24 | 5.62% |
| 2025-08-22 | 8.77 | 8.83 | 0.06 | 0.68% | 8.71 | 8.89 | 220837 | 19400.04 | 5.58% |
| 2025-08-21 | 8.91 | 8.77 | -0.12 | -1.35% | 8.72 | 8.95 | 213705 | 18863.79 | 5.40% |
| 2025-08-20 | 9.00 | 8.89 | -0.17 | -1.88% | 8.70 | 9.00 | 341785 | 30173.94 | 8.63% |
| 2025-08-19 | 9.03 | 9.06 | -0.04 | -0.44% | 8.92 | 9.14 | 354872 | 32058.99 | 8.96% |
| 2025-08-18 | 9.09 | 9.10 | 0.18 | 2.02% | 9.05 | 9.37 | 473912 | 43420.43 | 11.97% |
| 2025-08-15 | 9.01 | 8.92 | 0.06 | 0.68% | 8.85 | 9.07 | 355529 | 31865.76 | 8.98% |
皖通科技(002331)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。
