| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.22 | 13.52 | 0.29 | 2.19% | 13.18 | 13.52 | 84309 | 11340.53 | 0.72% |
| 2025-10-09 | 13.30 | 13.23 | -0.10 | -0.75% | 13.10 | 13.30 | 62380 | 8220.55 | 0.54% |
| 2025-09-30 | 13.51 | 13.33 | -0.24 | -1.77% | 13.28 | 13.55 | 96917 | 12950.67 | 0.83% |
| 2025-09-29 | 13.32 | 13.57 | 0.26 | 1.95% | 13.21 | 13.67 | 151285 | 20402.58 | 1.30% |
| 2025-09-26 | 13.09 | 13.31 | 0.14 | 1.06% | 13.03 | 13.38 | 111601 | 14767.31 | 0.96% |
| 2025-09-25 | 13.20 | 13.17 | -0.02 | -0.15% | 12.88 | 13.22 | 120859 | 15730.24 | 1.04% |
| 2025-09-24 | 12.86 | 13.19 | 0.27 | 2.09% | 12.84 | 13.31 | 195686 | 25800.74 | 1.68% |
| 2025-09-23 | 12.82 | 12.92 | 0.03 | 0.23% | 12.73 | 13.03 | 120911 | 15573.99 | 1.04% |
| 2025-09-22 | 13.04 | 12.89 | -0.16 | -1.23% | 12.81 | 13.07 | 92653 | 11966.42 | 0.79% |
| 2025-09-19 | 13.00 | 13.05 | 0.05 | 0.38% | 12.77 | 13.10 | 157069 | 20305.78 | 1.35% |
| 2025-09-18 | 13.20 | 13.00 | -0.20 | -1.52% | 12.95 | 13.23 | 126827 | 16574.52 | 1.09% |
| 2025-09-17 | 13.32 | 13.20 | -0.09 | -0.68% | 13.13 | 13.34 | 129256 | 17085.44 | 1.11% |
| 2025-09-16 | 13.38 | 13.29 | -0.07 | -0.52% | 13.26 | 13.41 | 120699 | 16078.47 | 1.04% |
| 2025-09-15 | 13.42 | 13.36 | -0.07 | -0.52% | 13.27 | 13.48 | 101372 | 13539.58 | 0.87% |
| 2025-09-12 | 13.69 | 13.43 | -0.26 | -1.90% | 13.41 | 13.74 | 166561 | 22568.26 | 1.43% |
| 2025-09-11 | 13.81 | 13.69 | -0.09 | -0.65% | 13.60 | 13.81 | 106779 | 14585.99 | 0.92% |
| 2025-09-10 | 13.89 | 13.78 | -0.12 | -0.86% | 13.76 | 13.89 | 69333 | 9570.38 | 0.59% |
| 2025-09-09 | 13.98 | 13.90 | -0.08 | -0.57% | 13.78 | 13.98 | 97720 | 13543.78 | 0.84% |
| 2025-09-08 | 14.05 | 13.98 | -0.06 | -0.43% | 13.95 | 14.15 | 71952 | 10105.44 | 0.62% |
| 2025-09-05 | 14.24 | 14.04 | -0.21 | -1.47% | 13.97 | 14.25 | 68969 | 9697.40 | 0.59% |
| 2025-09-04 | 14.14 | 14.25 | 0.05 | 0.35% | 14.04 | 14.27 | 79617 | 11268.80 | 0.68% |
| 2025-09-03 | 14.37 | 14.20 | -0.18 | -1.25% | 14.11 | 14.38 | 64763 | 9188.66 | 0.56% |
| 2025-09-02 | 14.53 | 14.38 | -0.19 | -1.30% | 14.29 | 14.58 | 79805 | 11492.34 | 0.68% |
| 2025-09-01 | 14.51 | 14.57 | -0.02 | -0.14% | 14.40 | 14.61 | 86653 | 12543.56 | 0.74% |
| 2025-08-29 | 14.86 | 14.59 | -0.45 | -2.99% | 14.48 | 14.94 | 103484 | 15205.86 | 0.89% |
| 2025-08-28 | 15.17 | 15.04 | -0.10 | -0.66% | 14.87 | 15.20 | 53820 | 8092.89 | 0.46% |
| 2025-08-27 | 15.48 | 15.14 | -0.31 | -2.01% | 15.12 | 15.48 | 59328 | 9060.62 | 0.51% |
| 2025-08-26 | 15.40 | 15.45 | 0.07 | 0.46% | 15.38 | 15.49 | 56563 | 8740.22 | 0.49% |
| 2025-08-25 | 15.33 | 15.38 | 0.05 | 0.33% | 15.28 | 15.43 | 64605 | 9930.99 | 0.55% |
| 2025-08-22 | 15.40 | 15.33 | -0.03 | -0.20% | 15.16 | 15.45 | 60579 | 9233.54 | 0.52% |
| 2025-08-21 | 15.38 | 15.36 | -0.02 | -0.13% | 15.34 | 15.47 | 62218 | 9586.40 | 0.53% |
| 2025-08-20 | 15.51 | 15.38 | -0.13 | -0.84% | 15.30 | 15.59 | 58866 | 9056.33 | 0.51% |
| 2025-08-19 | 15.49 | 15.51 | 0.03 | 0.19% | 15.41 | 15.53 | 37280 | 5769.15 | 0.32% |
| 2025-08-18 | 15.58 | 15.48 | -0.10 | -0.64% | 15.45 | 15.61 | 50807 | 7877.19 | 0.44% |
| 2025-08-15 | 15.81 | 15.58 | -0.22 | -1.39% | 15.44 | 15.83 | 55989 | 8696.18 | 0.48% |
| 2025-08-14 | 15.88 | 15.80 | -0.09 | -0.57% | 15.76 | 15.94 | 22933 | 3634.43 | 0.20% |
| 2025-08-13 | 15.85 | 15.89 | -0.01 | -0.06% | 15.81 | 15.94 | 25915 | 4111.76 | 0.22% |
| 2025-08-12 | 15.83 | 15.90 | 0.09 | 0.57% | 15.80 | 15.96 | 27647 | 4396.20 | 0.24% |
| 2025-08-11 | 16.21 | 15.81 | -0.40 | -2.47% | 15.80 | 16.28 | 60759 | 9654.78 | 0.52% |
| 2025-08-08 | 16.29 | 16.21 | -0.10 | -0.61% | 16.14 | 16.35 | 28463 | 4622.03 | 0.24% |
| 2025-08-07 | 16.27 | 16.31 | 0.04 | 0.25% | 16.20 | 16.37 | 40136 | 6543.65 | 0.34% |
| 2025-08-06 | 16.02 | 16.27 | 0.16 | 0.99% | 16.02 | 16.35 | 47391 | 7700.54 | 0.41% |
| 2025-08-05 | 15.79 | 16.11 | 0.26 | 1.64% | 15.72 | 16.13 | 39213 | 6266.56 | 0.34% |
| 2025-08-04 | 15.81 | 15.85 | 0.04 | 0.25% | 15.73 | 15.95 | 25445 | 4038.75 | 0.22% |
| 2025-08-01 | 15.72 | 15.81 | 0.09 | 0.57% | 15.68 | 15.88 | 42113 | 6640.74 | 0.36% |
| 2025-07-31 | 15.99 | 15.72 | -0.21 | -1.32% | 15.63 | 15.99 | 54683 | 8602.97 | 0.47% |
| 2025-07-30 | 15.98 | 15.93 | -0.16 | -0.99% | 15.80 | 16.22 | 81131 | 12983.25 | 0.70% |
| 2025-07-29 | 16.79 | 16.69 | -0.13 | -0.77% | 16.20 | 16.79 | 83228 | 13664.00 | 0.71% |
| 2025-07-28 | 17.15 | 16.82 | -0.30 | -1.75% | 16.81 | 17.16 | 55198 | 9335.58 | 0.47% |
| 2025-07-25 | 17.34 | 17.12 | -0.19 | -1.10% | 17.08 | 17.46 | 41737 | 7211.87 | 0.36% |
| 2025-07-24 | 17.49 | 17.31 | -0.19 | -1.09% | 17.25 | 17.53 | 44370 | 7697.35 | 0.38% |
| 2025-07-23 | 17.60 | 17.50 | 0.00 | 0.00% | 17.50 | 17.68 | 31794 | 5593.10 | 0.27% |
| 2025-07-22 | 17.28 | 17.50 | 0.33 | 1.92% | 17.20 | 17.60 | 45795 | 7981.87 | 0.39% |
| 2025-07-21 | 17.12 | 17.17 | 0.02 | 0.12% | 17.07 | 17.25 | 25104 | 4313.73 | 0.22% |
| 2025-07-18 | 17.01 | 17.15 | 0.13 | 0.76% | 17.00 | 17.19 | 27525 | 4713.05 | 0.24% |
| 2025-07-17 | 17.03 | 17.02 | -0.06 | -0.35% | 16.95 | 17.15 | 26598 | 4530.07 | 0.23% |
| 2025-07-16 | 16.85 | 17.08 | 0.23 | 1.36% | 16.85 | 17.10 | 29491 | 5016.89 | 0.25% |
| 2025-07-15 | 17.07 | 16.85 | -0.22 | -1.29% | 16.84 | 17.13 | 32275 | 5473.22 | 0.28% |
| 2025-07-14 | 17.13 | 17.07 | -0.05 | -0.29% | 17.04 | 17.29 | 32668 | 5601.65 | 0.28% |
| 2025-07-11 | 17.29 | 17.12 | -0.28 | -1.61% | 17.10 | 17.54 | 49916 | 8610.15 | 0.43% |
| 2025-07-10 | 17.33 | 17.40 | 0.06 | 0.35% | 17.16 | 17.43 | 44471 | 7704.88 | 0.38% |
| 2025-07-09 | 17.00 | 17.34 | 0.33 | 1.94% | 16.95 | 17.44 | 64051 | 11020.79 | 0.55% |
| 2025-07-08 | 16.98 | 17.01 | 0.02 | 0.12% | 16.88 | 17.05 | 44932 | 7626.38 | 0.39% |
| 2025-07-07 | 16.96 | 16.99 | 0.04 | 0.24% | 16.78 | 17.05 | 41715 | 7058.19 | 0.36% |
| 2025-07-04 | 16.75 | 16.95 | 0.16 | 0.95% | 16.73 | 17.02 | 59571 | 10099.37 | 0.51% |
| 2025-07-03 | 16.88 | 16.79 | -0.12 | -0.71% | 16.60 | 16.90 | 57607 | 9638.19 | 0.49% |
| 2025-07-02 | 17.08 | 16.91 | -0.14 | -0.82% | 16.90 | 17.14 | 50807 | 8627.02 | 0.44% |
| 2025-07-01 | 16.99 | 17.05 | 0.07 | 0.41% | 16.91 | 17.10 | 58055 | 9882.29 | 0.50% |
| 2025-06-30 | 17.03 | 16.98 | -0.12 | -0.70% | 16.94 | 17.13 | 56441 | 9592.36 | 0.48% |
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。
