| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 18.19 | 17.73 | -0.35 | -1.94% | 17.72 | 18.20 | 25545 | 4570.72 | 0.22% |
| 2025-05-22 | 17.85 | 18.08 | 0.19 | 1.06% | 17.85 | 18.12 | 25690 | 4621.21 | 0.22% |
| 2025-05-21 | 17.75 | 17.89 | 0.11 | 0.62% | 17.70 | 18.00 | 21971 | 3923.16 | 0.19% |
| 2025-05-20 | 17.65 | 17.78 | 0.22 | 1.25% | 17.56 | 17.92 | 33808 | 6019.03 | 0.29% |
| 2025-05-19 | 17.20 | 17.56 | 0.40 | 2.33% | 17.18 | 17.67 | 54976 | 9597.50 | 0.47% |
| 2025-05-16 | 17.35 | 17.16 | -0.21 | -1.21% | 17.07 | 17.45 | 24235 | 4160.20 | 0.21% |
| 2025-05-15 | 17.18 | 17.37 | 0.10 | 0.58% | 17.18 | 17.41 | 27132 | 4702.79 | 0.23% |
| 2025-05-14 | 17.41 | 17.27 | -0.18 | -1.03% | 17.16 | 17.51 | 39666 | 6840.00 | 0.34% |
| 2025-05-13 | 17.30 | 17.45 | 0.16 | 0.93% | 17.18 | 17.48 | 24196 | 4197.28 | 0.21% |
| 2025-05-12 | 17.49 | 17.29 | -0.16 | -0.92% | 17.28 | 17.75 | 38789 | 6767.89 | 0.33% |
| 2025-05-09 | 17.10 | 17.45 | 0.24 | 1.39% | 17.10 | 17.55 | 31344 | 5457.59 | 0.27% |
| 2025-05-08 | 17.29 | 17.21 | -0.03 | -0.17% | 17.06 | 17.29 | 31672 | 5443.00 | 0.27% |
| 2025-05-07 | 17.01 | 17.24 | 0.23 | 1.35% | 16.97 | 17.34 | 38881 | 6684.77 | 0.33% |
| 2025-05-06 | 17.42 | 17.01 | -0.30 | -1.73% | 16.86 | 17.42 | 60465 | 10299.14 | 0.52% |
| 2025-04-30 | 17.51 | 17.31 | -0.26 | -1.48% | 17.30 | 17.70 | 23114 | 4022.02 | 0.20% |
| 2025-04-29 | 17.58 | 17.57 | -0.03 | -0.17% | 17.49 | 18.08 | 31795 | 5611.41 | 0.27% |
| 2025-04-28 | 17.20 | 17.60 | 0.15 | 0.86% | 17.20 | 17.89 | 40307 | 7110.30 | 0.35% |
| 2025-04-25 | 17.60 | 17.45 | -0.15 | -0.85% | 17.28 | 17.74 | 22287 | 3884.56 | 0.19% |
| 2025-04-24 | 17.57 | 17.60 | 0.03 | 0.17% | 17.44 | 17.70 | 23691 | 4162.97 | 0.20% |
| 2025-04-23 | 17.56 | 17.57 | -0.07 | -0.40% | 17.40 | 17.75 | 24274 | 4265.42 | 0.21% |
| 2025-04-22 | 17.56 | 17.64 | 0.14 | 0.80% | 17.47 | 17.72 | 30796 | 5425.00 | 0.26% |
| 2025-04-21 | 17.47 | 17.50 | 0.02 | 0.11% | 17.33 | 17.65 | 23159 | 4053.50 | 0.20% |
| 2025-04-18 | 17.37 | 17.48 | 0.11 | 0.63% | 17.25 | 17.56 | 22033 | 3842.57 | 0.19% |
| 2025-04-17 | 17.60 | 17.37 | -0.36 | -2.03% | 17.31 | 17.70 | 35273 | 6145.31 | 0.30% |
| 2025-04-16 | 17.61 | 17.73 | 0.09 | 0.51% | 17.55 | 17.98 | 44725 | 7936.72 | 0.38% |
| 2025-04-15 | 17.43 | 17.64 | 0.21 | 1.20% | 17.31 | 17.80 | 27632 | 4872.06 | 0.24% |
| 2025-04-14 | 17.29 | 17.43 | 0.08 | 0.46% | 17.14 | 17.55 | 31847 | 5524.14 | 0.27% |
| 2025-04-11 | 17.40 | 17.35 | 0.08 | 0.46% | 17.29 | 18.30 | 54271 | 9597.02 | 0.47% |
| 2025-04-10 | 17.39 | 17.27 | -0.07 | -0.40% | 17.14 | 17.39 | 29600 | 5113.90 | 0.25% |
| 2025-04-09 | 17.24 | 17.34 | 0.09 | 0.52% | 16.82 | 17.46 | 43458 | 7462.21 | 0.37% |
| 2025-04-08 | 16.63 | 17.25 | 0.62 | 3.73% | 16.63 | 17.42 | 78490 | 13466.77 | 0.67% |
| 2025-04-07 | 17.26 | 16.63 | -0.86 | -4.92% | 16.22 | 17.95 | 76679 | 13052.70 | 0.66% |
| 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% |
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。
