| 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 | 14.29 | 14.29 | -0.02 | -0.14% | 14.08 | 14.42 | 48909 | 6961.32 | 0.42% |
| 2026-02-02 | 14.44 | 14.31 | -0.11 | -0.76% | 14.23 | 14.59 | 68004 | 9797.57 | 0.58% |
| 2026-01-30 | 14.54 | 14.42 | -0.05 | -0.35% | 14.30 | 14.79 | 97527 | 14205.07 | 0.84% |
| 2026-01-29 | 14.18 | 14.47 | 0.33 | 2.33% | 14.10 | 14.51 | 63292 | 9098.20 | 0.54% |
| 2026-01-28 | 14.10 | 14.14 | 0.04 | 0.28% | 14.06 | 14.32 | 54806 | 7776.51 | 0.47% |
| 2026-01-27 | 14.10 | 14.10 | 0.03 | 0.21% | 14.03 | 14.27 | 49884 | 7067.22 | 0.43% |
| 2026-01-26 | 14.04 | 14.07 | 0.02 | 0.14% | 13.88 | 14.11 | 49344 | 6911.67 | 0.42% |
| 2026-01-23 | 14.16 | 14.05 | -0.11 | -0.78% | 14.04 | 14.25 | 55977 | 7921.73 | 0.48% |
| 2026-01-22 | 14.14 | 14.16 | -0.02 | -0.14% | 14.07 | 14.25 | 36482 | 5165.73 | 0.31% |
| 2026-01-21 | 14.44 | 14.18 | -0.35 | -2.41% | 14.11 | 14.55 | 59805 | 8504.61 | 0.51% |
| 2026-01-20 | 14.22 | 14.53 | 0.32 | 2.25% | 14.17 | 14.55 | 44730 | 6443.18 | 0.38% |
| 2026-01-19 | 14.27 | 14.21 | -0.10 | -0.70% | 14.16 | 14.39 | 31964 | 4556.48 | 0.27% |
| 2026-01-16 | 14.36 | 14.31 | -0.08 | -0.56% | 14.16 | 14.42 | 38660 | 5521.10 | 0.33% |
| 2026-01-15 | 14.49 | 14.39 | -0.06 | -0.42% | 14.30 | 14.50 | 29821 | 4292.88 | 0.26% |
| 2026-01-14 | 14.69 | 14.45 | -0.28 | -1.90% | 14.42 | 14.77 | 56012 | 8176.34 | 0.48% |
| 2026-01-13 | 14.69 | 14.73 | 0.14 | 0.96% | 14.61 | 14.82 | 46947 | 6921.73 | 0.40% |
| 2026-01-12 | 14.63 | 14.59 | -0.04 | -0.27% | 14.55 | 14.72 | 38336 | 5609.67 | 0.33% |
| 2026-01-09 | 14.50 | 14.63 | 0.13 | 0.90% | 14.44 | 14.65 | 39385 | 5740.31 | 0.34% |
| 2026-01-08 | 14.48 | 14.50 | 0.05 | 0.35% | 14.35 | 14.62 | 41386 | 5983.48 | 0.36% |
| 2026-01-07 | 14.55 | 14.45 | -0.14 | -0.96% | 14.45 | 14.60 | 42210 | 6128.90 | 0.36% |
| 2026-01-06 | 14.75 | 14.59 | -0.14 | -0.95% | 14.46 | 14.75 | 53580 | 7800.17 | 0.46% |
| 2026-01-05 | 14.78 | 14.73 | -0.09 | -0.61% | 14.52 | 14.81 | 56751 | 8325.36 | 0.49% |
| 2025-12-31 | 14.70 | 14.82 | 0.13 | 0.88% | 14.70 | 15.09 | 47375 | 7046.51 | 0.41% |
| 2025-12-30 | 14.72 | 14.69 | -0.10 | -0.68% | 14.62 | 14.86 | 39127 | 5762.55 | 0.34% |
| 2025-12-29 | 15.18 | 14.79 | -0.37 | -2.44% | 14.73 | 15.27 | 83591 | 12492.45 | 0.72% |
| 2025-12-26 | 14.90 | 15.16 | 0.23 | 1.54% | 14.86 | 15.22 | 50209 | 7553.95 | 0.43% |
| 2025-12-25 | 14.72 | 14.93 | 0.19 | 1.29% | 14.62 | 15.11 | 46294 | 6919.27 | 0.40% |
| 2025-12-24 | 14.73 | 14.74 | 0.21 | 1.45% | 14.39 | 14.79 | 62059 | 9060.11 | 0.53% |
| 2025-12-23 | 14.29 | 14.53 | 0.29 | 2.04% | 14.17 | 14.68 | 88383 | 12738.94 | 0.76% |
| 2025-12-22 | 14.34 | 14.24 | -0.18 | -1.25% | 14.09 | 14.49 | 70081 | 10025.70 | 0.60% |
| 2025-12-19 | 14.45 | 14.42 | -0.07 | -0.48% | 14.28 | 14.52 | 52309 | 7532.69 | 0.45% |
| 2025-12-18 | 14.35 | 14.49 | 0.13 | 0.91% | 14.29 | 14.59 | 52976 | 7653.27 | 0.45% |
| 2025-12-17 | 14.54 | 14.36 | -0.15 | -1.03% | 14.27 | 14.63 | 76138 | 10990.59 | 0.65% |
| 2025-12-16 | 14.76 | 14.51 | -0.16 | -1.09% | 14.48 | 14.80 | 42029 | 6136.22 | 0.36% |
| 2025-12-15 | 14.74 | 14.67 | -0.04 | -0.27% | 14.62 | 14.81 | 35808 | 5266.13 | 0.31% |
| 2025-12-12 | 14.87 | 14.71 | -0.17 | -1.14% | 14.60 | 14.92 | 53602 | 7902.43 | 0.46% |
| 2025-12-11 | 14.81 | 14.88 | 0.05 | 0.34% | 14.79 | 15.07 | 58012 | 8659.41 | 0.50% |
| 2025-12-10 | 14.62 | 14.83 | 0.18 | 1.23% | 14.52 | 14.95 | 61750 | 9125.46 | 0.53% |
| 2025-12-09 | 14.81 | 14.65 | -0.15 | -1.01% | 14.65 | 14.91 | 36942 | 5457.26 | 0.32% |
| 2025-12-08 | 14.92 | 14.80 | -0.13 | -0.87% | 14.74 | 15.00 | 53515 | 7929.29 | 0.46% |
| 2025-12-05 | 15.29 | 14.93 | -0.28 | -1.84% | 14.86 | 15.29 | 64731 | 9700.21 | 0.56% |
| 2025-12-04 | 15.27 | 15.21 | -0.04 | -0.26% | 15.20 | 15.43 | 46813 | 7166.48 | 0.40% |
| 2025-12-03 | 15.12 | 15.25 | 0.18 | 1.19% | 15.06 | 15.35 | 65469 | 9963.29 | 0.56% |
| 2025-12-02 | 15.05 | 15.07 | 0.02 | 0.13% | 15.02 | 15.33 | 82105 | 12439.87 | 0.70% |
| 2025-12-01 | 15.37 | 15.05 | -0.34 | -2.21% | 14.78 | 15.39 | 94183 | 14221.32 | 0.81% |
| 2025-11-28 | 15.61 | 15.39 | -0.22 | -1.41% | 15.24 | 15.69 | 50955 | 7839.70 | 0.44% |
| 2025-11-27 | 15.43 | 15.61 | 0.15 | 0.97% | 15.22 | 15.69 | 56877 | 8809.49 | 0.49% |
| 2025-11-26 | 15.68 | 15.46 | -0.21 | -1.34% | 15.35 | 15.90 | 71666 | 11153.15 | 0.61% |
| 2025-11-25 | 15.23 | 15.67 | 0.39 | 2.55% | 15.20 | 15.80 | 100644 | 15699.92 | 0.86% |
| 2025-11-24 | 15.30 | 15.28 | 0.01 | 0.07% | 15.15 | 15.40 | 68166 | 10405.84 | 0.58% |
| 2025-11-21 | 15.40 | 15.27 | -0.04 | -0.26% | 15.23 | 15.49 | 56855 | 8718.78 | 0.49% |
| 2025-11-20 | 15.24 | 15.31 | 0.06 | 0.39% | 15.17 | 15.47 | 45433 | 6973.67 | 0.39% |
| 2025-11-19 | 15.34 | 15.25 | -0.10 | -0.65% | 15.21 | 15.47 | 47097 | 7195.56 | 0.40% |
| 2025-11-18 | 15.08 | 15.35 | 0.35 | 2.33% | 15.01 | 15.50 | 76276 | 11650.23 | 0.65% |
| 2025-11-17 | 15.35 | 15.00 | -0.25 | -1.64% | 14.82 | 15.35 | 90806 | 13638.08 | 0.78% |
| 2025-11-14 | 15.50 | 15.25 | -0.12 | -0.78% | 15.22 | 15.55 | 49355 | 7573.39 | 0.42% |
| 2025-11-13 | 15.59 | 15.37 | -0.29 | -1.85% | 15.22 | 15.73 | 59721 | 9202.99 | 0.51% |
| 2025-11-12 | 15.72 | 15.66 | 0.03 | 0.19% | 15.47 | 15.80 | 52892 | 8293.57 | 0.45% |
| 2025-11-11 | 15.48 | 15.63 | 0.11 | 0.71% | 15.41 | 15.75 | 58179 | 9087.40 | 0.50% |
| 2025-11-10 | 15.45 | 15.52 | 0.14 | 0.91% | 15.24 | 15.53 | 57596 | 8878.71 | 0.49% |
| 2025-11-07 | 15.55 | 15.38 | -0.24 | -1.54% | 15.35 | 15.70 | 64899 | 10041.92 | 0.56% |
| 2025-11-06 | 15.55 | 15.62 | -0.10 | -0.64% | 15.48 | 15.79 | 57302 | 8941.63 | 0.49% |
| 2025-11-05 | 15.70 | 15.72 | 0.04 | 0.26% | 15.46 | 15.80 | 84073 | 13157.06 | 0.72% |
| 2025-11-04 | 15.29 | 15.68 | 0.43 | 2.82% | 15.18 | 15.75 | 115591 | 18029.17 | 0.99% |
| 2025-11-03 | 14.99 | 15.25 | 0.33 | 2.21% | 14.88 | 15.35 | 89193 | 13555.22 | 0.77% |
| 2025-10-31 | 15.09 | 14.92 | -0.16 | -1.06% | 14.82 | 15.17 | 74071 | 11119.16 | 0.64% |
| 2025-10-30 | 15.12 | 15.08 | -0.10 | -0.66% | 15.04 | 15.25 | 61803 | 9349.00 | 0.53% |
| 2025-10-29 | 14.89 | 15.18 | 0.15 | 1.00% | 14.78 | 15.36 | 121641 | 18395.81 | 1.04% |
| 2025-10-28 | 14.76 | 15.03 | 0.29 | 1.97% | 14.72 | 15.08 | 113215 | 16857.29 | 0.97% |
| 2025-10-27 | 14.76 | 14.74 | -0.15 | -1.01% | 14.54 | 14.93 | 108579 | 16013.43 | 0.93% |
| 2025-10-24 | 14.60 | 14.89 | 0.22 | 1.50% | 14.44 | 15.09 | 140723 | 20754.38 | 1.21% |
| 2025-10-23 | 14.78 | 14.67 | -0.18 | -1.21% | 14.57 | 15.00 | 91371 | 13485.22 | 0.78% |
| 2025-10-22 | 14.25 | 14.85 | 0.54 | 3.77% | 14.21 | 14.97 | 174422 | 25491.54 | 1.50% |
| 2025-10-21 | 14.68 | 14.31 | -0.46 | -3.11% | 14.29 | 14.76 | 128141 | 18490.76 | 1.10% |
| 2025-10-20 | 14.80 | 14.77 | -0.09 | -0.61% | 14.46 | 14.94 | 115283 | 16915.25 | 0.99% |
| 2025-10-17 | 14.56 | 14.86 | 0.30 | 2.06% | 14.45 | 15.00 | 144571 | 21467.38 | 1.24% |
| 2025-10-16 | 14.38 | 14.56 | 0.19 | 1.32% | 14.31 | 14.63 | 80015 | 11593.50 | 0.69% |
| 2025-10-15 | 14.39 | 14.37 | -0.11 | -0.76% | 14.30 | 14.97 | 129983 | 18948.94 | 1.12% |
| 2025-10-14 | 13.84 | 14.48 | 0.59 | 4.25% | 13.77 | 14.50 | 177527 | 25186.65 | 1.52% |
| 2025-10-13 | 13.28 | 13.89 | 0.37 | 2.74% | 13.28 | 13.96 | 166219 | 22774.62 | 1.43% |
皖通高速(600012)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。
