| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 17.35 | 17.49 | 0.13 | 0.75% | 17.06 | 17.52 | 36443 | 6316.17 | 0.31% |
| 2025-04-02 | 17.66 | 17.36 | -0.29 | -1.64% | 17.11 | 17.90 | 64082 | 11149.33 | 0.55% |
| 2025-04-01 | 17.37 | 17.65 | 0.43 | 2.50% | 17.20 | 17.71 | 49951 | 8736.21 | 0.43% |
| 2025-03-31 | 16.81 | 17.22 | 0.33 | 1.95% | 16.81 | 17.60 | 66034 | 11385.03 | 0.57% |
| 2025-03-28 | 16.57 | 16.89 | 0.25 | 1.50% | 16.52 | 16.91 | 36134 | 6070.42 | 0.31% |
| 2025-03-27 | 16.48 | 16.64 | 0.15 | 0.91% | 16.38 | 16.68 | 39259 | 6507.54 | 0.34% |
| 2025-03-26 | 16.18 | 16.49 | 0.25 | 1.54% | 16.06 | 16.66 | 41353 | 6779.29 | 0.35% |
| 2025-03-25 | 16.08 | 16.24 | 0.09 | 0.56% | 15.87 | 16.43 | 44217 | 7172.79 | 0.38% |
| 2025-03-24 | 16.30 | 16.15 | -0.14 | -0.86% | 15.93 | 16.41 | 43730 | 7065.04 | 0.38% |
| 2025-03-21 | 16.09 | 16.29 | 0.16 | 0.99% | 16.06 | 16.36 | 38143 | 6183.62 | 0.33% |
| 2025-03-20 | 16.16 | 16.13 | -0.04 | -0.25% | 16.00 | 16.45 | 42082 | 6814.37 | 0.36% |
| 2025-03-19 | 15.78 | 16.17 | 0.39 | 2.47% | 15.64 | 16.20 | 68331 | 10958.24 | 0.59% |
| 2025-03-18 | 15.92 | 15.78 | -0.19 | -1.19% | 15.75 | 15.98 | 43416 | 6875.55 | 0.37% |
| 2025-03-17 | 16.13 | 15.97 | -0.18 | -1.11% | 15.86 | 16.22 | 47810 | 7639.79 | 0.41% |
| 2025-03-14 | 16.68 | 16.15 | -0.55 | -3.29% | 16.12 | 16.80 | 82158 | 13406.96 | 0.70% |
| 2025-03-13 | 15.97 | 16.70 | 0.70 | 4.38% | 15.91 | 16.70 | 82155 | 13487.30 | 0.70% |
| 2025-03-12 | 15.81 | 16.00 | 0.22 | 1.39% | 15.58 | 16.03 | 63764 | 10093.45 | 0.55% |
| 2025-03-11 | 16.08 | 15.78 | -0.30 | -1.87% | 15.69 | 16.08 | 75039 | 11880.28 | 0.64% |
| 2025-03-10 | 16.13 | 16.08 | -0.09 | -0.56% | 15.91 | 16.16 | 37031 | 5942.99 | 0.32% |
| 2025-03-07 | 16.40 | 16.17 | -0.30 | -1.82% | 16.10 | 16.43 | 43718 | 7087.15 | 0.38% |
| 2025-03-06 | 17.20 | 16.47 | -0.80 | -4.63% | 16.34 | 17.25 | 84316 | 13997.86 | 0.72% |
| 2025-03-05 | 17.30 | 17.27 | -0.01 | -0.06% | 17.19 | 17.41 | 26136 | 4517.10 | 0.22% |
| 2025-03-04 | 17.10 | 17.28 | 0.09 | 0.52% | 17.10 | 17.59 | 50089 | 8717.30 | 0.43% |
| 2025-03-03 | 17.72 | 17.19 | -0.52 | -2.94% | 17.03 | 17.82 | 68538 | 11868.30 | 0.59% |
| 2025-02-28 | 17.73 | 17.71 | -0.01 | -0.06% | 17.43 | 17.87 | 79665 | 14089.11 | 0.68% |
| 2025-02-27 | 17.31 | 17.72 | 0.25 | 1.43% | 17.31 | 17.91 | 49304 | 8743.10 | 0.42% |
| 2025-02-26 | 17.15 | 17.47 | 0.30 | 1.75% | 17.11 | 17.67 | 74255 | 12984.55 | 0.64% |
| 2025-02-25 | 17.17 | 17.17 | -0.02 | -0.12% | 17.03 | 17.49 | 81216 | 14017.68 | 0.70% |
| 2025-02-24 | 17.14 | 17.19 | 0.02 | 0.12% | 16.98 | 17.34 | 135900 | 23248.24 | 1.17% |
| 2025-02-21 | 17.23 | 17.17 | -0.05 | -0.29% | 16.98 | 17.30 | 66931 | 11485.41 | 0.57% |
| 2025-02-20 | 17.22 | 17.22 | -0.01 | -0.06% | 16.95 | 17.36 | 65482 | 11244.81 | 0.56% |
| 2025-02-19 | 17.14 | 17.23 | 0.05 | 0.29% | 16.94 | 17.35 | 126621 | 21734.69 | 1.09% |
| 2025-02-18 | 16.57 | 17.18 | 0.53 | 3.18% | 16.48 | 17.18 | 98127 | 16631.66 | 0.84% |
| 2025-02-17 | 16.06 | 16.65 | 0.47 | 2.90% | 15.63 | 16.76 | 144688 | 23606.14 | 1.24% |
| 2025-02-14 | 15.38 | 16.18 | 0.76 | 4.93% | 15.35 | 16.18 | 120797 | 19123.82 | 1.04% |
| 2025-02-13 | 15.28 | 15.42 | 0.10 | 0.65% | 15.04 | 15.64 | 159662 | 24582.23 | 1.37% |
| 2025-02-12 | 15.23 | 15.32 | 0.16 | 1.06% | 14.87 | 15.39 | 157827 | 23818.46 | 1.35% |
| 2025-02-11 | 15.28 | 15.16 | -0.08 | -0.52% | 15.15 | 15.46 | 95545 | 14575.23 | 0.82% |
| 2025-02-10 | 15.40 | 15.24 | -0.22 | -1.42% | 15.18 | 15.57 | 73975 | 11340.78 | 0.63% |
| 2025-02-07 | 15.63 | 15.46 | -0.17 | -1.09% | 15.35 | 15.67 | 61089 | 9443.77 | 0.52% |
| 2025-02-06 | 15.76 | 15.63 | -0.15 | -0.95% | 15.51 | 15.83 | 43304 | 6775.42 | 0.37% |
| 2025-02-05 | 16.04 | 15.78 | -0.26 | -1.62% | 15.65 | 16.06 | 39361 | 6239.90 | 0.34% |
| 2025-01-27 | 15.73 | 16.04 | 0.30 | 1.91% | 15.67 | 16.23 | 85052 | 13623.39 | 0.73% |
| 2025-01-24 | 16.11 | 15.74 | -0.40 | -2.48% | 15.65 | 16.25 | 59174 | 9419.53 | 0.51% |
| 2025-01-23 | 16.00 | 16.14 | 0.21 | 1.32% | 15.90 | 16.24 | 44404 | 7150.74 | 0.38% |
| 2025-01-22 | 15.81 | 15.93 | 0.05 | 0.31% | 15.56 | 16.10 | 81316 | 12884.40 | 0.70% |
| 2025-01-21 | 16.25 | 15.88 | -0.44 | -2.70% | 15.71 | 16.35 | 59585 | 9517.37 | 0.51% |
| 2025-01-20 | 16.26 | 16.32 | 0.19 | 1.18% | 16.08 | 16.49 | 49958 | 8128.38 | 0.43% |
| 2025-01-17 | 16.38 | 16.13 | -0.25 | -1.53% | 15.91 | 16.38 | 83718 | 13523.33 | 0.72% |
| 2025-01-16 | 16.42 | 16.38 | -0.02 | -0.12% | 16.23 | 16.77 | 45313 | 7459.14 | 0.39% |
| 2025-01-15 | 16.78 | 16.40 | -0.40 | -2.38% | 16.36 | 17.22 | 65272 | 10893.71 | 0.56% |
| 2025-01-14 | 16.19 | 16.80 | 0.59 | 3.64% | 16.13 | 16.80 | 50160 | 8245.84 | 0.43% |
| 2025-01-13 | 16.66 | 16.21 | -0.45 | -2.70% | 16.11 | 16.69 | 50586 | 8262.65 | 0.43% |
| 2025-01-10 | 16.66 | 16.66 | 0.00 | 0.00% | 16.38 | 16.85 | 60247 | 10021.18 | 0.52% |
| 2025-01-09 | 16.58 | 16.66 | -0.07 | -0.42% | 16.32 | 16.72 | 57262 | 9471.64 | 0.49% |
| 2025-01-08 | 16.08 | 16.73 | 0.57 | 3.53% | 16.07 | 16.76 | 77680 | 12857.04 | 0.67% |
| 2025-01-07 | 16.44 | 16.16 | -0.24 | -1.46% | 16.01 | 16.66 | 93285 | 15167.17 | 0.80% |
| 2025-01-06 | 16.62 | 16.40 | -0.35 | -2.09% | 16.26 | 16.89 | 91669 | 15147.76 | 0.79% |
| 2025-01-03 | 16.77 | 16.75 | 0.20 | 1.21% | 15.88 | 17.00 | 161801 | 26709.48 | 1.39% |
| 2025-01-02 | 18.50 | 16.55 | -1.10 | -6.23% | 16.39 | 18.50 | 205335 | 34859.62 | 1.76% |
| 2024-12-31 | 17.22 | 17.65 | 0.46 | 2.68% | 17.04 | 17.70 | 69359 | 12159.22 | 0.60% |
| 2024-12-30 | 16.88 | 17.19 | 0.26 | 1.54% | 16.88 | 17.49 | 63571 | 10927.52 | 0.55% |
| 2024-12-27 | 16.53 | 16.93 | 0.29 | 1.74% | 16.53 | 17.05 | 75591 | 12718.09 | 0.65% |
| 2024-12-26 | 16.55 | 16.64 | -0.01 | -0.06% | 16.46 | 16.88 | 63708 | 10594.98 | 0.55% |
| 2024-12-25 | 16.27 | 16.65 | 0.37 | 2.27% | 16.15 | 16.81 | 58917 | 9754.04 | 0.51% |
| 2024-12-24 | 16.05 | 16.28 | 0.18 | 1.12% | 15.91 | 16.35 | 50224 | 8127.43 | 0.43% |
| 2024-12-23 | 15.69 | 16.10 | 0.34 | 2.16% | 15.67 | 16.39 | 84956 | 13703.76 | 0.73% |
| 2024-12-20 | 15.58 | 15.76 | 0.16 | 1.03% | 15.52 | 15.95 | 81482 | 12781.09 | 0.70% |
| 2024-12-19 | 15.80 | 15.60 | -0.27 | -1.70% | 15.56 | 15.90 | 38893 | 6116.19 | 0.33% |
| 2024-12-18 | 16.10 | 15.87 | -0.13 | -0.81% | 15.83 | 16.30 | 56492 | 9045.42 | 0.48% |
| 2024-12-17 | 15.90 | 16.00 | 0.21 | 1.33% | 15.77 | 16.34 | 122890 | 19799.39 | 1.05% |
| 2024-12-16 | 15.02 | 15.79 | 0.61 | 4.02% | 15.02 | 16.12 | 132017 | 20753.88 | 1.13% |
| 2024-12-13 | 14.96 | 15.18 | 0.22 | 1.47% | 14.83 | 15.18 | 91929 | 13770.91 | 0.79% |
| 2024-12-12 | 15.02 | 14.96 | -0.06 | -0.40% | 14.82 | 15.09 | 69333 | 10345.72 | 0.59% |
| 2024-12-11 | 15.18 | 15.02 | -0.16 | -1.05% | 14.99 | 15.30 | 47675 | 7197.42 | 0.41% |
| 2024-12-10 | 15.57 | 15.18 | -0.22 | -1.43% | 15.13 | 15.65 | 58958 | 9028.18 | 0.51% |
| 2024-12-09 | 15.12 | 15.40 | 0.22 | 1.45% | 15.05 | 15.58 | 45005 | 6916.72 | 0.39% |
| 2024-12-06 | 15.19 | 15.18 | -0.03 | -0.20% | 15.07 | 15.43 | 40972 | 6238.79 | 0.35% |
| 2024-12-05 | 15.54 | 15.21 | -0.33 | -2.12% | 15.11 | 15.65 | 57061 | 8746.98 | 0.49% |
| 2024-12-04 | 14.80 | 15.54 | 0.69 | 4.65% | 14.72 | 15.70 | 86402 | 13230.15 | 0.74% |
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。
