| 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 | 7.60 | 7.62 | 0.01 | 0.13% | 7.60 | 7.75 | 55138 | 4227.87 | 1.39% |
| 2025-03-31 | 7.57 | 7.61 | -0.02 | -0.26% | 7.38 | 7.63 | 86519 | 6489.93 | 2.19% |
| 2025-03-28 | 7.73 | 7.63 | -0.10 | -1.29% | 7.58 | 7.99 | 96969 | 7504.42 | 2.45% |
| 2025-03-27 | 7.78 | 7.73 | -0.08 | -1.02% | 7.55 | 7.83 | 72879 | 5603.99 | 1.84% |
| 2025-03-26 | 7.61 | 7.81 | 0.14 | 1.83% | 7.61 | 7.94 | 98432 | 7687.81 | 2.49% |
| 2025-03-25 | 7.67 | 7.67 | 0.00 | 0.00% | 7.51 | 7.81 | 107924 | 8284.44 | 2.73% |
| 2025-03-24 | 8.22 | 7.67 | -0.58 | -7.03% | 7.45 | 8.26 | 183000 | 14261.23 | 4.62% |
| 2025-03-21 | 8.44 | 8.25 | -0.24 | -2.83% | 8.20 | 8.47 | 110815 | 9208.40 | 2.80% |
| 2025-03-20 | 8.50 | 8.49 | -0.05 | -0.59% | 8.43 | 8.62 | 111664 | 9527.62 | 2.82% |
| 2025-03-19 | 8.69 | 8.54 | -0.24 | -2.73% | 8.47 | 8.74 | 184176 | 15818.87 | 4.65% |
| 2025-03-18 | 8.52 | 8.78 | 0.25 | 2.93% | 8.48 | 9.07 | 256181 | 22346.70 | 6.47% |
| 2025-03-17 | 8.63 | 8.53 | -0.09 | -1.04% | 8.46 | 8.65 | 99889 | 8537.68 | 2.52% |
| 2025-03-14 | 8.55 | 8.62 | 0.02 | 0.23% | 8.39 | 8.67 | 121842 | 10416.42 | 3.08% |
| 2025-03-13 | 8.55 | 8.60 | 0.03 | 0.35% | 8.35 | 8.76 | 154314 | 13143.10 | 3.90% |
| 2025-03-12 | 8.39 | 8.57 | 0.25 | 3.00% | 8.34 | 8.67 | 110495 | 9427.80 | 2.79% |
| 2025-03-11 | 8.18 | 8.32 | 0.01 | 0.12% | 8.16 | 8.37 | 60011 | 4958.60 | 1.52% |
| 2025-03-10 | 8.44 | 8.31 | -0.13 | -1.54% | 8.19 | 8.48 | 78667 | 6521.71 | 1.99% |
| 2025-03-07 | 8.60 | 8.44 | -0.15 | -1.75% | 8.35 | 8.64 | 82906 | 7050.37 | 2.09% |
| 2025-03-06 | 8.56 | 8.59 | 0.11 | 1.30% | 8.52 | 8.69 | 98008 | 8433.17 | 2.48% |
| 2025-03-05 | 8.33 | 8.48 | 0.12 | 1.44% | 8.20 | 8.50 | 80237 | 6694.91 | 2.03% |
| 2025-03-04 | 8.08 | 8.36 | 0.22 | 2.70% | 8.07 | 8.36 | 72681 | 6017.53 | 1.84% |
| 2025-03-03 | 8.17 | 8.14 | 0.07 | 0.87% | 8.07 | 8.35 | 92425 | 7599.54 | 2.33% |
| 2025-02-28 | 8.36 | 8.07 | -0.35 | -4.16% | 8.03 | 8.39 | 90436 | 7389.20 | 2.28% |
| 2025-02-27 | 8.48 | 8.42 | -0.06 | -0.71% | 8.27 | 8.52 | 77956 | 6527.95 | 1.97% |
| 2025-02-26 | 8.51 | 8.48 | 0.01 | 0.12% | 8.43 | 8.59 | 80439 | 6830.69 | 2.03% |
| 2025-02-25 | 8.42 | 8.47 | -0.03 | -0.35% | 8.29 | 8.62 | 74962 | 6356.13 | 1.89% |
| 2025-02-24 | 8.55 | 8.50 | -0.03 | -0.35% | 8.38 | 8.55 | 83557 | 7061.32 | 2.11% |
| 2025-02-21 | 8.46 | 8.53 | 0.07 | 0.83% | 8.31 | 8.59 | 88567 | 7511.87 | 2.24% |
| 2025-02-20 | 8.43 | 8.46 | 0.03 | 0.36% | 8.37 | 8.53 | 78354 | 6613.15 | 1.98% |
| 2025-02-19 | 8.14 | 8.43 | 0.19 | 2.31% | 8.14 | 8.45 | 110975 | 9286.20 | 2.80% |
| 2025-02-18 | 8.51 | 8.24 | -0.31 | -3.63% | 8.20 | 8.58 | 141602 | 11852.77 | 3.58% |
| 2025-02-17 | 8.54 | 8.55 | 0.05 | 0.59% | 8.45 | 8.65 | 130631 | 11167.31 | 3.30% |
| 2025-02-14 | 8.36 | 8.50 | 0.17 | 2.04% | 8.27 | 8.68 | 143901 | 12181.97 | 3.64% |
| 2025-02-13 | 8.39 | 8.33 | -0.12 | -1.42% | 8.22 | 8.44 | 130401 | 10869.98 | 3.29% |
| 2025-02-12 | 8.27 | 8.45 | 0.18 | 2.18% | 8.27 | 8.57 | 137895 | 11625.04 | 3.48% |
| 2025-02-11 | 8.32 | 8.27 | -0.09 | -1.08% | 8.24 | 8.43 | 130982 | 10916.48 | 3.31% |
| 2025-02-10 | 8.01 | 8.36 | 0.38 | 4.76% | 8.01 | 8.44 | 194811 | 16090.93 | 4.92% |
| 2025-02-07 | 7.94 | 7.98 | 0.04 | 0.50% | 7.87 | 8.15 | 160522 | 12864.73 | 4.06% |
| 2025-02-06 | 7.70 | 7.94 | 0.18 | 2.32% | 7.61 | 8.00 | 158300 | 12386.50 | 4.00% |
| 2025-02-05 | 7.55 | 7.76 | 0.23 | 3.05% | 7.55 | 7.84 | 171786 | 13295.93 | 4.34% |
| 2025-01-27 | 7.45 | 7.53 | 0.44 | 6.21% | 7.38 | 7.70 | 206083 | 15519.50 | 5.21% |
| 2025-01-24 | 7.13 | 7.09 | -0.07 | -0.98% | 7.04 | 7.20 | 73876 | 5250.73 | 1.87% |
| 2025-01-23 | 7.20 | 7.16 | 0.03 | 0.42% | 7.15 | 7.38 | 64545 | 4692.92 | 1.63% |
| 2025-01-22 | 7.21 | 7.13 | -0.08 | -1.11% | 7.11 | 7.21 | 42928 | 3067.14 | 1.08% |
| 2025-01-21 | 7.33 | 7.21 | -0.09 | -1.23% | 7.14 | 7.39 | 62075 | 4485.93 | 1.57% |
| 2025-01-20 | 7.25 | 7.30 | 0.10 | 1.39% | 7.10 | 7.35 | 72418 | 5271.30 | 1.83% |
| 2025-01-17 | 7.20 | 7.20 | -0.04 | -0.55% | 7.12 | 7.27 | 58848 | 4234.30 | 1.49% |
| 2025-01-16 | 7.20 | 7.24 | 0.05 | 0.70% | 7.12 | 7.32 | 77662 | 5615.02 | 1.96% |
| 2025-01-15 | 7.30 | 7.19 | -0.10 | -1.37% | 7.13 | 7.30 | 71185 | 5124.44 | 1.80% |
| 2025-01-14 | 7.07 | 7.29 | 0.24 | 3.40% | 7.04 | 7.30 | 100714 | 7264.95 | 2.54% |
| 2025-01-13 | 6.83 | 7.05 | 0.23 | 3.37% | 6.67 | 7.05 | 83088 | 5761.71 | 2.10% |
| 2025-01-10 | 7.02 | 6.82 | -0.19 | -2.71% | 6.78 | 7.13 | 93760 | 6538.34 | 2.37% |
| 2025-01-09 | 6.93 | 7.01 | 0.02 | 0.29% | 6.92 | 7.14 | 77144 | 5436.54 | 1.95% |
| 2025-01-08 | 7.01 | 6.99 | -0.02 | -0.29% | 6.80 | 7.07 | 89531 | 6211.98 | 2.26% |
| 2025-01-07 | 6.78 | 7.01 | 0.25 | 3.70% | 6.78 | 7.01 | 90985 | 6287.33 | 2.30% |
| 2025-01-06 | 6.85 | 6.76 | -0.10 | -1.46% | 6.59 | 6.88 | 91068 | 6141.75 | 2.30% |
| 2025-01-03 | 7.35 | 6.86 | -0.39 | -5.38% | 6.83 | 7.37 | 132565 | 9272.71 | 3.35% |
| 2025-01-02 | 7.36 | 7.25 | -0.13 | -1.76% | 7.15 | 7.51 | 117186 | 8588.41 | 2.96% |
| 2024-12-31 | 7.58 | 7.38 | -0.16 | -2.12% | 7.36 | 7.72 | 127690 | 9549.27 | 3.23% |
| 2024-12-30 | 7.85 | 7.54 | -0.40 | -5.04% | 7.50 | 7.92 | 179341 | 13620.71 | 4.53% |
| 2024-12-27 | 7.85 | 7.94 | 0.07 | 0.89% | 7.80 | 8.24 | 168979 | 13571.89 | 4.27% |
| 2024-12-26 | 7.80 | 7.87 | -0.06 | -0.76% | 7.70 | 8.15 | 214414 | 17020.41 | 5.42% |
| 2024-12-25 | 8.40 | 7.93 | -0.88 | -9.99% | 7.93 | 8.69 | 397482 | 32509.38 | 10.04% |
| 2024-12-24 | 8.35 | 8.81 | 0.54 | 6.53% | 8.35 | 9.10 | 430947 | 38482.15 | 10.89% |
| 2024-12-23 | 9.10 | 8.27 | -0.92 | -10.01% | 8.27 | 9.18 | 304580 | 26143.48 | 7.69% |
| 2024-12-20 | 9.17 | 9.19 | -0.07 | -0.76% | 9.00 | 9.51 | 360198 | 33520.43 | 9.10% |
| 2024-12-19 | 9.02 | 9.26 | 0.23 | 2.55% | 8.83 | 9.34 | 399801 | 36405.14 | 10.10% |
| 2024-12-18 | 8.56 | 9.03 | 0.58 | 6.86% | 8.20 | 9.30 | 412737 | 36893.78 | 10.43% |
| 2024-12-17 | 9.12 | 8.45 | -0.67 | -7.35% | 8.42 | 9.19 | 222398 | 19266.42 | 5.62% |
| 2024-12-16 | 9.12 | 9.12 | 0.02 | 0.22% | 9.04 | 9.42 | 258751 | 23851.10 | 6.54% |
| 2024-12-13 | 8.97 | 9.10 | 0.10 | 1.11% | 8.84 | 9.48 | 312214 | 28504.56 | 7.89% |
| 2024-12-12 | 8.76 | 9.00 | 0.17 | 1.93% | 8.76 | 9.12 | 198380 | 17756.32 | 5.01% |
| 2024-12-11 | 8.64 | 8.83 | 0.14 | 1.61% | 8.59 | 8.90 | 142672 | 12486.60 | 3.60% |
| 2024-12-10 | 9.01 | 8.69 | -0.13 | -1.47% | 8.67 | 9.08 | 189143 | 16668.49 | 4.78% |
| 2024-12-09 | 8.85 | 8.82 | -0.06 | -0.68% | 8.67 | 9.04 | 188144 | 16611.81 | 4.75% |
| 2024-12-06 | 9.27 | 8.88 | -0.09 | -1.00% | 8.81 | 9.30 | 243498 | 21820.26 | 6.15% |
| 2024-12-05 | 8.53 | 8.97 | 0.46 | 5.41% | 8.51 | 9.01 | 312398 | 27660.73 | 7.89% |
| 2024-12-04 | 8.80 | 8.51 | -0.32 | -3.62% | 8.48 | 8.82 | 170084 | 14665.14 | 4.30% |
| 2024-12-03 | 8.68 | 8.83 | 0.16 | 1.85% | 8.50 | 9.00 | 278019 | 24353.38 | 7.02% |
| 2024-12-02 | 8.29 | 8.67 | 0.36 | 4.33% | 8.29 | 8.89 | 285553 | 24589.37 | 7.21% |
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。
