| 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 | 4.73 | 4.74 | 0.06 | 1.28% | 4.71 | 4.77 | 179026 | 8485.25 | 1.04% |
| 2026-02-02 | 4.79 | 4.68 | -0.10 | -2.09% | 4.68 | 4.81 | 213361 | 10139.01 | 1.24% |
| 2026-01-30 | 4.75 | 4.78 | 0.02 | 0.42% | 4.74 | 4.82 | 243622 | 11663.20 | 1.42% |
| 2026-01-29 | 4.76 | 4.76 | 0.01 | 0.21% | 4.72 | 4.79 | 177833 | 8451.19 | 1.04% |
| 2026-01-28 | 4.72 | 4.75 | 0.02 | 0.42% | 4.70 | 4.81 | 201076 | 9561.60 | 1.17% |
| 2026-01-27 | 4.78 | 4.73 | -0.04 | -0.84% | 4.69 | 4.79 | 205858 | 9734.66 | 1.20% |
| 2026-01-26 | 4.80 | 4.77 | -0.03 | -0.63% | 4.74 | 4.81 | 266456 | 12721.45 | 1.55% |
| 2026-01-23 | 4.82 | 4.80 | -0.02 | -0.41% | 4.78 | 4.84 | 186360 | 8956.56 | 1.09% |
| 2026-01-22 | 4.77 | 4.82 | 0.05 | 1.05% | 4.75 | 4.84 | 194957 | 9360.67 | 1.14% |
| 2026-01-21 | 4.80 | 4.77 | 0.01 | 0.21% | 4.76 | 4.85 | 270736 | 12996.36 | 1.58% |
| 2026-01-20 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.77 | 234289 | 11094.44 | 1.36% |
| 2026-01-19 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.71 | 129591 | 6071.79 | 0.75% |
| 2026-01-16 | 4.69 | 4.67 | -0.01 | -0.21% | 4.67 | 4.75 | 203630 | 9573.23 | 1.19% |
| 2026-01-15 | 4.68 | 4.68 | 0.00 | 0.00% | 4.66 | 4.69 | 113742 | 5317.48 | 0.66% |
| 2026-01-14 | 4.74 | 4.68 | -0.06 | -1.27% | 4.66 | 4.75 | 233865 | 11026.42 | 1.36% |
| 2026-01-13 | 4.73 | 4.74 | 0.01 | 0.21% | 4.70 | 4.76 | 202245 | 9574.03 | 1.18% |
| 2026-01-12 | 4.69 | 4.73 | 0.02 | 0.42% | 4.68 | 4.73 | 187776 | 8839.89 | 1.09% |
| 2026-01-09 | 4.70 | 4.71 | 0.01 | 0.21% | 4.69 | 4.72 | 137353 | 6461.51 | 0.80% |
| 2026-01-08 | 4.70 | 4.70 | 0.00 | 0.00% | 4.68 | 4.71 | 138938 | 6528.25 | 0.81% |
| 2026-01-07 | 4.72 | 4.70 | -0.02 | -0.42% | 4.70 | 4.74 | 122138 | 5762.16 | 0.71% |
| 2026-01-06 | 4.70 | 4.72 | 0.03 | 0.64% | 4.68 | 4.73 | 148057 | 6974.75 | 0.86% |
| 2026-01-05 | 4.71 | 4.69 | 0.00 | 0.00% | 4.67 | 4.71 | 144594 | 6774.39 | 0.84% |
| 2025-12-31 | 4.65 | 4.69 | 0.04 | 0.86% | 4.64 | 4.71 | 141623 | 6632.89 | 0.83% |
| 2025-12-30 | 4.65 | 4.65 | 0.00 | 0.00% | 4.63 | 4.67 | 99225 | 4616.33 | 0.58% |
| 2025-12-29 | 4.66 | 4.65 | -0.02 | -0.43% | 4.65 | 4.69 | 97487 | 4548.99 | 0.57% |
| 2025-12-26 | 4.69 | 4.67 | -0.01 | -0.21% | 4.66 | 4.70 | 101972 | 4774.23 | 0.59% |
| 2025-12-25 | 4.70 | 4.68 | 0.00 | 0.00% | 4.67 | 4.70 | 72107 | 3380.15 | 0.42% |
| 2025-12-24 | 4.65 | 4.68 | 0.03 | 0.65% | 4.64 | 4.70 | 94122 | 4401.65 | 0.55% |
| 2025-12-23 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.69 | 102796 | 4796.68 | 0.60% |
| 2025-12-22 | 4.69 | 4.66 | -0.01 | -0.21% | 4.66 | 4.70 | 104234 | 4872.00 | 0.61% |
| 2025-12-19 | 4.65 | 4.67 | 0.03 | 0.65% | 4.64 | 4.70 | 114718 | 5359.48 | 0.67% |
| 2025-12-18 | 4.61 | 4.64 | 0.02 | 0.43% | 4.60 | 4.66 | 85574 | 3971.80 | 0.50% |
| 2025-12-17 | 4.63 | 4.62 | -0.02 | -0.43% | 4.57 | 4.66 | 153476 | 7079.57 | 0.89% |
| 2025-12-16 | 4.66 | 4.64 | -0.03 | -0.64% | 4.63 | 4.68 | 129427 | 6029.04 | 0.75% |
| 2025-12-15 | 4.64 | 4.67 | 0.02 | 0.43% | 4.63 | 4.70 | 208394 | 9746.42 | 1.21% |
| 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% |
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。
