| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.03 | 8.07 | 0.08 | 1.00% | 8.00 | 8.13 | 58542 | 4729.81 | 1.48% |
| 2026-03-24 | 7.89 | 7.99 | 0.29 | 3.77% | 7.67 | 8.01 | 111252 | 8763.43 | 2.81% |
| 2026-03-23 | 8.14 | 7.70 | -0.49 | -5.98% | 7.65 | 8.14 | 136516 | 10748.99 | 3.45% |
| 2026-03-20 | 8.54 | 8.19 | -0.32 | -3.76% | 8.16 | 8.58 | 105005 | 8709.67 | 2.65% |
| 2026-03-19 | 8.61 | 8.51 | -0.18 | -2.07% | 8.48 | 8.67 | 73276 | 6263.90 | 1.85% |
| 2026-03-18 | 8.54 | 8.69 | 0.18 | 2.12% | 8.49 | 8.71 | 68597 | 5899.73 | 1.73% |
| 2026-03-17 | 8.82 | 8.51 | -0.28 | -3.19% | 8.51 | 8.83 | 75760 | 6551.76 | 1.91% |
| 2026-03-16 | 8.76 | 8.79 | 0.07 | 0.80% | 8.66 | 8.81 | 55234 | 4829.73 | 1.40% |
| 2026-03-13 | 8.79 | 8.72 | -0.10 | -1.13% | 8.69 | 8.90 | 50497 | 4439.43 | 1.28% |
| 2026-03-12 | 8.95 | 8.82 | -0.17 | -1.89% | 8.79 | 9.01 | 59536 | 5285.47 | 1.50% |
| 2026-03-11 | 9.05 | 8.99 | -0.06 | -0.66% | 8.95 | 9.19 | 64569 | 5832.23 | 1.63% |
| 2026-03-10 | 8.96 | 9.05 | 0.13 | 1.46% | 8.94 | 9.09 | 53791 | 4852.63 | 1.36% |
| 2026-03-09 | 8.82 | 8.92 | -0.01 | -0.11% | 8.72 | 8.94 | 73835 | 6511.73 | 1.87% |
| 2026-03-06 | 8.74 | 8.93 | 0.16 | 1.82% | 8.70 | 8.93 | 50256 | 4463.86 | 1.27% |
| 2026-03-05 | 8.75 | 8.77 | 0.16 | 1.86% | 8.70 | 8.85 | 70106 | 6162.54 | 1.77% |
| 2026-03-04 | 8.55 | 8.61 | -0.03 | -0.35% | 8.49 | 8.72 | 94037 | 8095.47 | 2.38% |
| 2026-03-03 | 8.95 | 8.64 | -0.26 | -2.92% | 8.62 | 8.97 | 96253 | 8450.80 | 2.43% |
| 2026-03-02 | 9.04 | 8.90 | -0.25 | -2.73% | 8.88 | 9.10 | 121011 | 10838.01 | 3.06% |
| 2026-02-27 | 9.14 | 9.15 | -0.03 | -0.33% | 9.10 | 9.21 | 75427 | 6899.43 | 1.91% |
| 2026-02-26 | 9.39 | 9.18 | 0.01 | 0.11% | 9.14 | 9.39 | 108317 | 9972.43 | 2.74% |
| 2026-02-25 | 9.28 | 9.17 | -0.13 | -1.40% | 9.15 | 9.33 | 113515 | 10467.60 | 2.87% |
| 2026-02-24 | 9.37 | 9.30 | 0.07 | 0.76% | 9.18 | 9.40 | 83740 | 7780.50 | 2.12% |
| 2026-02-13 | 9.30 | 9.23 | -0.05 | -0.54% | 9.22 | 9.40 | 67505 | 6281.70 | 1.71% |
| 2026-02-12 | 9.50 | 9.28 | -0.17 | -1.80% | 9.28 | 9.66 | 93701 | 8804.85 | 2.37% |
| 2026-02-11 | 9.36 | 9.45 | 0.06 | 0.64% | 9.31 | 9.66 | 96607 | 9172.88 | 2.44% |
| 2026-02-10 | 9.40 | 9.39 | -0.05 | -0.53% | 9.35 | 9.54 | 74211 | 7006.68 | 1.87% |
| 2026-02-09 | 9.50 | 9.44 | 0.06 | 0.64% | 9.37 | 9.55 | 76857 | 7258.86 | 1.94% |
| 2026-02-06 | 9.20 | 9.38 | 0.13 | 1.41% | 9.15 | 9.55 | 95156 | 8932.74 | 2.40% |
| 2026-02-05 | 9.40 | 9.25 | -0.17 | -1.80% | 9.21 | 9.43 | 85839 | 7981.64 | 2.17% |
| 2026-02-04 | 9.46 | 9.42 | -0.06 | -0.63% | 9.33 | 9.54 | 104426 | 9834.36 | 2.64% |
| 2026-02-03 | 9.31 | 9.48 | 0.26 | 2.82% | 9.24 | 9.48 | 111754 | 10509.23 | 2.82% |
| 2026-02-02 | 9.38 | 9.22 | -0.56 | -5.73% | 9.10 | 9.64 | 228099 | 21265.14 | 5.76% |
| 2026-01-30 | 9.83 | 9.78 | -0.04 | -0.41% | 9.71 | 10.13 | 144033 | 14184.18 | 3.64% |
| 2026-01-29 | 10.00 | 9.82 | -0.21 | -2.09% | 9.80 | 10.22 | 168341 | 16811.37 | 4.25% |
| 2026-01-28 | 10.40 | 10.03 | -0.30 | -2.90% | 10.01 | 10.43 | 168040 | 17041.51 | 4.25% |
| 2026-01-27 | 10.44 | 10.33 | -0.16 | -1.53% | 10.04 | 10.46 | 244868 | 25081.63 | 6.19% |
| 2026-01-26 | 10.16 | 10.49 | 0.48 | 4.80% | 10.02 | 10.80 | 463538 | 48160.27 | 11.71% |
| 2026-01-23 | 10.01 | 10.01 | 0.11 | 1.11% | 9.80 | 10.05 | 213032 | 21194.57 | 5.38% |
| 2026-01-22 | 10.02 | 9.90 | 0.03 | 0.30% | 9.85 | 10.42 | 278338 | 27821.42 | 7.03% |
| 2026-01-21 | 10.07 | 9.87 | -0.14 | -1.40% | 9.78 | 10.20 | 215010 | 21301.97 | 5.43% |
| 2026-01-20 | 10.40 | 10.01 | -0.37 | -3.56% | 9.93 | 10.45 | 267344 | 26975.17 | 6.75% |
| 2026-01-19 | 10.49 | 10.38 | -0.20 | -1.89% | 10.18 | 10.58 | 461235 | 47694.98 | 11.65% |
| 2026-01-16 | 9.71 | 10.58 | 0.96 | 9.98% | 9.66 | 10.58 | 451168 | 46229.65 | 11.40% |
| 2026-01-15 | 9.41 | 9.62 | 0.12 | 1.26% | 9.33 | 9.87 | 291071 | 27848.68 | 7.35% |
| 2026-01-14 | 9.45 | 9.50 | 0.06 | 0.64% | 9.28 | 9.63 | 181012 | 17128.06 | 4.57% |
| 2026-01-13 | 9.51 | 9.44 | -0.04 | -0.42% | 9.33 | 9.70 | 192752 | 18346.15 | 4.87% |
| 2026-01-12 | 9.35 | 9.48 | 0.18 | 1.94% | 9.28 | 9.50 | 184524 | 17396.24 | 4.66% |
| 2026-01-09 | 9.18 | 9.30 | 0.06 | 0.65% | 9.09 | 9.35 | 138004 | 12725.50 | 3.49% |
| 2026-01-08 | 9.04 | 9.24 | 0.18 | 1.99% | 9.04 | 9.26 | 137185 | 12599.39 | 3.47% |
| 2026-01-07 | 9.15 | 9.06 | -0.15 | -1.63% | 8.98 | 9.19 | 102026 | 9263.02 | 2.58% |
| 2026-01-06 | 9.14 | 9.21 | 0.07 | 0.77% | 9.08 | 9.30 | 109959 | 10100.17 | 2.78% |
| 2026-01-05 | 8.96 | 9.14 | 0.22 | 2.47% | 8.89 | 9.27 | 120143 | 10968.66 | 3.04% |
| 2025-12-31 | 8.79 | 8.92 | 0.13 | 1.48% | 8.70 | 8.98 | 84989 | 7535.26 | 2.15% |
| 2025-12-30 | 8.94 | 8.79 | -0.13 | -1.46% | 8.78 | 8.99 | 98630 | 8751.98 | 2.49% |
| 2025-12-29 | 9.01 | 8.92 | -0.09 | -1.00% | 8.84 | 9.02 | 87764 | 7852.30 | 2.22% |
| 2025-12-26 | 9.05 | 9.01 | -0.04 | -0.44% | 8.96 | 9.15 | 82581 | 7469.74 | 2.09% |
| 2025-12-25 | 8.92 | 9.05 | 0.13 | 1.46% | 8.91 | 9.08 | 85097 | 7669.78 | 2.15% |
| 2025-12-24 | 8.87 | 8.92 | 0.05 | 0.56% | 8.85 | 9.03 | 67237 | 6015.23 | 1.70% |
| 2025-12-23 | 8.89 | 8.87 | -0.03 | -0.34% | 8.76 | 8.95 | 88163 | 7794.18 | 2.23% |
| 2025-12-22 | 8.77 | 8.90 | 0.13 | 1.48% | 8.71 | 9.06 | 108900 | 9700.61 | 2.75% |
| 2025-12-19 | 8.69 | 8.77 | 0.14 | 1.62% | 8.64 | 8.83 | 77306 | 6774.85 | 1.95% |
| 2025-12-18 | 8.42 | 8.63 | 0.13 | 1.53% | 8.40 | 8.74 | 103818 | 8972.69 | 2.62% |
| 2025-12-17 | 8.60 | 8.50 | -0.16 | -1.85% | 8.30 | 8.71 | 137315 | 11627.49 | 3.47% |
| 2025-12-16 | 8.77 | 8.66 | 0.02 | 0.23% | 8.47 | 8.83 | 144435 | 12526.20 | 3.65% |
| 2025-12-15 | 8.66 | 8.64 | -0.06 | -0.69% | 8.47 | 8.72 | 103981 | 8968.34 | 2.63% |
| 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% |
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。
