| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.76 | 4.65 | -0.11 | -2.31% | 4.64 | 4.78 | 467919 | 21948.76 | 2.73% |
| 2025-12-11 | 4.83 | 4.76 | -0.08 | -1.65% | 4.75 | 4.85 | 277005 | 13288.89 | 1.61% |
| 2025-12-10 | 4.80 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 196894 | 9495.58 | 1.15% |
| 2025-12-09 | 4.82 | 4.83 | 0.00 | 0.00% | 4.81 | 4.85 | 145675 | 7040.38 | 0.85% |
| 2025-12-08 | 4.86 | 4.83 | -0.03 | -0.62% | 4.83 | 4.88 | 144806 | 7022.96 | 0.84% |
| 2025-12-05 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.87 | 145848 | 7077.47 | 0.85% |
| 2025-12-04 | 4.85 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 195214 | 9482.88 | 1.14% |
| 2025-12-03 | 4.80 | 4.84 | 0.04 | 0.83% | 4.79 | 4.85 | 204428 | 9865.65 | 1.19% |
| 2025-12-02 | 4.76 | 4.80 | 0.04 | 0.84% | 4.72 | 4.82 | 208759 | 9986.50 | 1.22% |
| 2025-12-01 | 4.79 | 4.76 | 0.00 | 0.00% | 4.75 | 4.81 | 285964 | 13671.91 | 1.67% |
| 2025-11-28 | 4.72 | 4.76 | 0.05 | 1.06% | 4.70 | 4.77 | 109720 | 5196.95 | 0.64% |
| 2025-11-27 | 4.73 | 4.71 | -0.03 | -0.63% | 4.70 | 4.74 | 100460 | 4740.74 | 0.59% |
| 2025-11-26 | 4.72 | 4.74 | 0.04 | 0.85% | 4.70 | 4.76 | 143103 | 6780.89 | 0.83% |
| 2025-11-25 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.74 | 128464 | 6062.99 | 0.75% |
| 2025-11-24 | 4.70 | 4.72 | 0.07 | 1.51% | 4.67 | 4.74 | 120427 | 5664.33 | 0.70% |
| 2025-11-21 | 4.79 | 4.65 | -0.15 | -3.13% | 4.65 | 4.79 | 201001 | 9489.77 | 1.17% |
| 2025-11-20 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.82 | 130906 | 6267.45 | 0.76% |
| 2025-11-19 | 4.80 | 4.76 | -0.04 | -0.83% | 4.75 | 4.82 | 133210 | 6361.87 | 0.78% |
| 2025-11-18 | 4.86 | 4.80 | -0.06 | -1.23% | 4.78 | 4.87 | 197568 | 9504.62 | 1.15% |
| 2025-11-17 | 4.88 | 4.86 | -0.03 | -0.61% | 4.84 | 4.89 | 201363 | 9783.34 | 1.17% |
| 2025-11-14 | 4.91 | 4.89 | -0.01 | -0.20% | 4.88 | 4.94 | 200074 | 9839.50 | 1.17% |
| 2025-11-13 | 4.87 | 4.90 | 0.03 | 0.62% | 4.86 | 4.92 | 237242 | 11618.92 | 1.38% |
| 2025-11-12 | 4.87 | 4.87 | -0.01 | -0.20% | 4.85 | 4.88 | 154517 | 7518.57 | 0.90% |
| 2025-11-11 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.88 | 216446 | 10522.19 | 1.26% |
| 2025-11-10 | 4.81 | 4.85 | 0.05 | 1.04% | 4.80 | 4.86 | 194506 | 9394.05 | 1.13% |
| 2025-11-07 | 4.79 | 4.80 | 0.00 | 0.00% | 4.78 | 4.82 | 198213 | 9519.90 | 1.15% |
| 2025-11-06 | 4.81 | 4.80 | -0.01 | -0.21% | 4.78 | 4.82 | 227340 | 10906.98 | 1.32% |
| 2025-11-05 | 4.76 | 4.81 | 0.04 | 0.84% | 4.75 | 4.82 | 215751 | 10346.76 | 1.26% |
| 2025-11-04 | 4.77 | 4.77 | -0.01 | -0.21% | 4.75 | 4.79 | 173591 | 8285.97 | 1.01% |
| 2025-11-03 | 4.74 | 4.78 | 0.04 | 0.84% | 4.73 | 4.79 | 189443 | 9018.00 | 1.10% |
| 2025-10-31 | 4.76 | 4.74 | -0.06 | -1.25% | 4.73 | 4.78 | 255013 | 12103.90 | 1.49% |
| 2025-10-30 | 4.80 | 4.80 | 0.00 | 0.00% | 4.76 | 4.82 | 209115 | 10018.22 | 1.22% |
| 2025-10-29 | 4.82 | 4.80 | -0.01 | -0.21% | 4.75 | 4.82 | 269751 | 12892.91 | 1.57% |
| 2025-10-28 | 4.87 | 4.81 | -0.08 | -1.64% | 4.79 | 4.88 | 381480 | 18399.70 | 2.22% |
| 2025-10-27 | 4.84 | 4.89 | -0.08 | -1.61% | 4.81 | 4.91 | 722016 | 35115.49 | 4.21% |
| 2025-10-24 | 4.79 | 4.97 | 0.17 | 3.54% | 4.74 | 5.28 | 1039412 | 52474.85 | 6.06% |
| 2025-10-23 | 4.75 | 4.80 | 0.06 | 1.27% | 4.72 | 4.80 | 205457 | 9788.71 | 1.20% |
| 2025-10-22 | 4.73 | 4.74 | 0.02 | 0.42% | 4.72 | 4.77 | 151780 | 7200.86 | 0.88% |
| 2025-10-21 | 4.68 | 4.72 | 0.04 | 0.85% | 4.67 | 4.75 | 193800 | 9153.02 | 1.13% |
| 2025-10-20 | 4.67 | 4.68 | 0.03 | 0.65% | 4.63 | 4.70 | 168793 | 7865.34 | 0.98% |
| 2025-10-17 | 4.69 | 4.65 | -0.04 | -0.85% | 4.65 | 4.71 | 140083 | 6550.73 | 0.82% |
| 2025-10-16 | 4.75 | 4.69 | -0.05 | -1.05% | 4.67 | 4.75 | 150142 | 7056.67 | 0.87% |
| 2025-10-15 | 4.69 | 4.74 | 0.04 | 0.85% | 4.68 | 4.75 | 190307 | 9004.48 | 1.11% |
| 2025-10-14 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 224147 | 10494.53 | 1.31% |
| 2025-10-13 | 4.62 | 4.65 | -0.02 | -0.43% | 4.57 | 4.66 | 204343 | 9416.70 | 1.19% |
| 2025-10-10 | 4.62 | 4.67 | 0.06 | 1.30% | 4.59 | 4.68 | 236763 | 11022.44 | 1.38% |
| 2025-10-09 | 4.58 | 4.61 | 0.04 | 0.88% | 4.58 | 4.64 | 224047 | 10320.70 | 1.31% |
| 2025-09-30 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.59 | 158093 | 7212.14 | 0.92% |
| 2025-09-29 | 4.56 | 4.58 | 0.01 | 0.22% | 4.53 | 4.61 | 162401 | 7413.75 | 0.95% |
| 2025-09-26 | 4.57 | 4.57 | 0.02 | 0.44% | 4.55 | 4.59 | 150027 | 6854.28 | 0.87% |
| 2025-09-25 | 4.61 | 4.55 | -0.06 | -1.30% | 4.55 | 4.61 | 188614 | 8631.53 | 1.10% |
| 2025-09-24 | 4.65 | 4.61 | -0.05 | -1.07% | 4.58 | 4.66 | 212075 | 9775.55 | 1.24% |
| 2025-09-23 | 4.59 | 4.66 | 0.06 | 1.30% | 4.52 | 4.67 | 286973 | 13189.04 | 1.67% |
| 2025-09-22 | 4.65 | 4.60 | -0.05 | -1.08% | 4.58 | 4.66 | 148666 | 6842.04 | 0.87% |
| 2025-09-19 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.70 | 159349 | 7431.88 | 0.93% |
| 2025-09-18 | 4.73 | 4.67 | -0.07 | -1.48% | 4.64 | 4.75 | 288286 | 13541.06 | 1.68% |
| 2025-09-17 | 4.78 | 4.74 | -0.05 | -1.04% | 4.69 | 4.79 | 352618 | 16701.24 | 2.05% |
| 2025-09-16 | 4.75 | 4.79 | 0.03 | 0.63% | 4.71 | 4.82 | 293067 | 13969.17 | 1.71% |
| 2025-09-15 | 4.73 | 4.76 | 0.03 | 0.63% | 4.68 | 4.78 | 280344 | 13248.63 | 1.63% |
| 2025-09-12 | 4.66 | 4.73 | 0.09 | 1.94% | 4.64 | 4.75 | 327508 | 15405.08 | 1.91% |
| 2025-09-11 | 4.62 | 4.64 | 0.02 | 0.43% | 4.59 | 4.65 | 131599 | 6075.53 | 0.77% |
| 2025-09-10 | 4.63 | 4.62 | -0.01 | -0.22% | 4.60 | 4.63 | 117887 | 5440.47 | 0.69% |
| 2025-09-09 | 4.62 | 4.63 | 0.01 | 0.22% | 4.60 | 4.64 | 128096 | 5919.09 | 0.75% |
| 2025-09-08 | 4.62 | 4.62 | 0.00 | 0.00% | 4.59 | 4.62 | 125556 | 5785.09 | 0.73% |
| 2025-09-05 | 4.62 | 4.62 | 0.01 | 0.22% | 4.56 | 4.62 | 145929 | 6698.83 | 0.85% |
| 2025-09-04 | 4.53 | 4.61 | 0.08 | 1.77% | 4.52 | 4.61 | 226054 | 10311.15 | 1.32% |
| 2025-09-03 | 4.59 | 4.53 | -0.05 | -1.09% | 4.53 | 4.59 | 167925 | 7640.11 | 0.98% |
| 2025-09-02 | 4.64 | 4.58 | -0.05 | -1.08% | 4.53 | 4.64 | 290722 | 13282.33 | 1.69% |
| 2025-09-01 | 4.66 | 4.63 | -0.13 | -2.73% | 4.60 | 4.70 | 451916 | 20976.63 | 2.63% |
| 2025-08-29 | 4.75 | 4.76 | 0.03 | 0.63% | 4.74 | 4.82 | 185646 | 8861.51 | 1.08% |
| 2025-08-28 | 4.78 | 4.73 | -0.06 | -1.25% | 4.67 | 4.81 | 296020 | 14022.48 | 1.72% |
| 2025-08-27 | 4.88 | 4.79 | -0.09 | -1.84% | 4.79 | 4.89 | 243605 | 11778.31 | 1.42% |
| 2025-08-26 | 4.88 | 4.88 | 0.00 | 0.00% | 4.85 | 4.89 | 157339 | 7669.26 | 0.92% |
| 2025-08-25 | 4.85 | 4.88 | 0.04 | 0.83% | 4.84 | 4.90 | 301976 | 14720.88 | 1.76% |
| 2025-08-22 | 4.83 | 4.84 | 0.01 | 0.21% | 4.80 | 4.85 | 203057 | 9789.89 | 1.18% |
| 2025-08-21 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.85 | 210159 | 10160.20 | 1.22% |
| 2025-08-20 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.82 | 190403 | 9134.51 | 1.11% |
| 2025-08-19 | 4.84 | 4.80 | -0.03 | -0.62% | 4.79 | 4.85 | 180579 | 8690.95 | 1.05% |
| 2025-08-18 | 4.84 | 4.83 | -0.01 | -0.21% | 4.82 | 4.86 | 215749 | 10446.22 | 1.26% |
| 2025-08-15 | 4.82 | 4.84 | 0.02 | 0.41% | 4.80 | 4.85 | 171770 | 8300.58 | 1.00% |
安徽建工(600502)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。
