| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.79 | 4.85 | 0.06 | 1.25% | 4.71 | 4.85 | 412920 | 19750.72 | 2.41% |
| 2025-03-31 | 4.61 | 4.79 | 0.21 | 4.59% | 4.59 | 4.80 | 792387 | 37597.50 | 4.62% |
| 2025-03-28 | 4.61 | 4.58 | -0.04 | -0.87% | 4.55 | 4.64 | 179573 | 8235.01 | 1.05% |
| 2025-03-27 | 4.64 | 4.62 | -0.02 | -0.43% | 4.60 | 4.65 | 132210 | 6106.79 | 0.77% |
| 2025-03-26 | 4.64 | 4.64 | -0.02 | -0.43% | 4.62 | 4.67 | 155086 | 7202.33 | 0.90% |
| 2025-03-25 | 4.59 | 4.66 | 0.06 | 1.30% | 4.57 | 4.66 | 214595 | 9915.04 | 1.25% |
| 2025-03-24 | 4.57 | 4.60 | 0.04 | 0.88% | 4.51 | 4.61 | 213696 | 9733.58 | 1.24% |
| 2025-03-21 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.61 | 197385 | 9039.72 | 1.15% |
| 2025-03-20 | 4.56 | 4.56 | 0.02 | 0.44% | 4.54 | 4.59 | 126862 | 5793.62 | 0.74% |
| 2025-03-19 | 4.56 | 4.54 | -0.03 | -0.66% | 4.54 | 4.58 | 106272 | 4840.00 | 0.62% |
| 2025-03-18 | 4.58 | 4.57 | 0.00 | 0.00% | 4.55 | 4.59 | 107996 | 4929.77 | 0.63% |
| 2025-03-17 | 4.56 | 4.57 | 0.02 | 0.44% | 4.55 | 4.59 | 156382 | 7148.83 | 0.91% |
| 2025-03-14 | 4.49 | 4.55 | 0.06 | 1.34% | 4.48 | 4.56 | 212495 | 9631.94 | 1.24% |
| 2025-03-13 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.50 | 139507 | 6246.69 | 0.81% |
| 2025-03-12 | 4.45 | 4.48 | 0.05 | 1.13% | 4.43 | 4.52 | 191932 | 8581.96 | 1.12% |
| 2025-03-11 | 4.42 | 4.43 | -0.01 | -0.23% | 4.39 | 4.45 | 135378 | 5973.33 | 0.79% |
| 2025-03-10 | 4.47 | 4.44 | -0.03 | -0.67% | 4.42 | 4.47 | 119544 | 5307.87 | 0.70% |
| 2025-03-07 | 4.49 | 4.47 | -0.02 | -0.45% | 4.46 | 4.52 | 174160 | 7810.56 | 1.01% |
| 2025-03-06 | 4.45 | 4.49 | 0.05 | 1.13% | 4.42 | 4.50 | 166230 | 7422.77 | 0.97% |
| 2025-03-05 | 4.47 | 4.44 | -0.02 | -0.45% | 4.41 | 4.48 | 143326 | 6356.80 | 0.83% |
| 2025-03-04 | 4.48 | 4.46 | -0.03 | -0.67% | 4.45 | 4.49 | 131211 | 5855.54 | 0.76% |
| 2025-03-03 | 4.51 | 4.49 | -0.01 | -0.22% | 4.48 | 4.54 | 197530 | 8902.04 | 1.15% |
| 2025-02-28 | 4.52 | 4.50 | -0.03 | -0.66% | 4.48 | 4.54 | 161205 | 7269.96 | 0.94% |
| 2025-02-27 | 4.55 | 4.53 | -0.02 | -0.44% | 4.49 | 4.58 | 182772 | 8264.31 | 1.06% |
| 2025-02-26 | 4.52 | 4.55 | 0.03 | 0.66% | 4.51 | 4.59 | 187256 | 8537.01 | 1.09% |
| 2025-02-25 | 4.57 | 4.52 | -0.07 | -1.53% | 4.51 | 4.57 | 169296 | 7688.96 | 0.99% |
| 2025-02-24 | 4.53 | 4.59 | 0.06 | 1.32% | 4.51 | 4.61 | 292292 | 13399.62 | 1.70% |
| 2025-02-21 | 4.54 | 4.53 | -0.01 | -0.22% | 4.50 | 4.55 | 147241 | 6656.01 | 0.86% |
| 2025-02-20 | 4.56 | 4.54 | -0.03 | -0.66% | 4.52 | 4.57 | 151325 | 6868.49 | 0.88% |
| 2025-02-19 | 4.57 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 160674 | 7333.65 | 0.94% |
| 2025-02-18 | 4.57 | 4.56 | -0.02 | -0.44% | 4.54 | 4.60 | 226336 | 10344.13 | 1.32% |
| 2025-02-17 | 4.59 | 4.58 | 0.00 | 0.00% | 4.55 | 4.60 | 150544 | 6884.04 | 0.88% |
| 2025-02-14 | 4.62 | 4.58 | -0.03 | -0.65% | 4.57 | 4.64 | 157156 | 7218.24 | 0.92% |
| 2025-02-13 | 4.56 | 4.61 | 0.03 | 0.66% | 4.55 | 4.65 | 256353 | 11823.21 | 1.49% |
| 2025-02-12 | 4.56 | 4.58 | 0.01 | 0.22% | 4.54 | 4.60 | 143748 | 6562.06 | 0.84% |
| 2025-02-11 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.61 | 205352 | 9377.15 | 1.20% |
| 2025-02-10 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.62 | 228285 | 10431.03 | 1.33% |
| 2025-02-07 | 4.51 | 4.56 | 0.04 | 0.88% | 4.49 | 4.61 | 305967 | 13935.44 | 1.78% |
| 2025-02-06 | 4.50 | 4.52 | 0.01 | 0.22% | 4.46 | 4.53 | 139665 | 6285.13 | 0.81% |
| 2025-02-05 | 4.58 | 4.51 | -0.06 | -1.31% | 4.49 | 4.60 | 178347 | 8096.50 | 1.04% |
| 2025-01-27 | 4.53 | 4.57 | 0.05 | 1.11% | 4.52 | 4.60 | 172209 | 7885.71 | 1.00% |
| 2025-01-24 | 4.49 | 4.52 | 0.03 | 0.67% | 4.47 | 4.54 | 147797 | 6666.55 | 0.86% |
| 2025-01-23 | 4.48 | 4.49 | 0.04 | 0.90% | 4.47 | 4.54 | 145617 | 6571.76 | 0.85% |
| 2025-01-22 | 4.45 | 4.45 | -0.03 | -0.67% | 4.43 | 4.48 | 102316 | 4553.89 | 0.60% |
| 2025-01-21 | 4.51 | 4.48 | -0.02 | -0.44% | 4.46 | 4.52 | 89976 | 4035.48 | 0.52% |
| 2025-01-20 | 4.52 | 4.50 | 0.01 | 0.22% | 4.49 | 4.56 | 126168 | 5699.81 | 0.74% |
| 2025-01-17 | 4.46 | 4.49 | 0.02 | 0.45% | 4.43 | 4.52 | 166412 | 7471.73 | 0.97% |
| 2025-01-16 | 4.48 | 4.47 | 0.02 | 0.45% | 4.44 | 4.53 | 162584 | 7298.28 | 0.95% |
| 2025-01-15 | 4.48 | 4.45 | -0.01 | -0.22% | 4.42 | 4.48 | 128088 | 5691.70 | 0.75% |
| 2025-01-14 | 4.37 | 4.46 | 0.09 | 2.06% | 4.37 | 4.47 | 174061 | 7712.00 | 1.01% |
| 2025-01-13 | 4.33 | 4.37 | 0.01 | 0.23% | 4.31 | 4.37 | 138810 | 6033.10 | 0.81% |
| 2025-01-10 | 4.43 | 4.36 | -0.07 | -1.58% | 4.36 | 4.45 | 166905 | 7362.20 | 0.97% |
| 2025-01-09 | 4.47 | 4.43 | -0.08 | -1.77% | 4.42 | 4.50 | 187777 | 8343.86 | 1.09% |
| 2025-01-08 | 4.57 | 4.51 | -0.08 | -1.74% | 4.44 | 4.58 | 230230 | 10383.35 | 1.34% |
| 2025-01-07 | 4.58 | 4.59 | 0.01 | 0.22% | 4.50 | 4.61 | 249378 | 11338.87 | 1.45% |
| 2025-01-06 | 4.58 | 4.58 | 0.01 | 0.22% | 4.53 | 4.65 | 228566 | 10478.61 | 1.33% |
| 2025-01-03 | 4.65 | 4.57 | -0.06 | -1.30% | 4.56 | 4.71 | 209201 | 9684.71 | 1.22% |
| 2025-01-02 | 4.78 | 4.63 | -0.15 | -3.14% | 4.60 | 4.82 | 268951 | 12667.70 | 1.57% |
| 2024-12-31 | 4.90 | 4.78 | -0.12 | -2.45% | 4.78 | 4.91 | 244609 | 11830.98 | 1.43% |
| 2024-12-30 | 4.91 | 4.90 | -0.01 | -0.20% | 4.89 | 4.93 | 165460 | 8118.00 | 0.96% |
| 2024-12-27 | 4.88 | 4.91 | 0.05 | 1.03% | 4.86 | 4.92 | 199415 | 9768.75 | 1.16% |
| 2024-12-26 | 4.89 | 4.86 | -0.04 | -0.82% | 4.86 | 4.91 | 130128 | 6353.23 | 0.76% |
| 2024-12-25 | 4.89 | 4.90 | 0.02 | 0.41% | 4.85 | 4.91 | 171709 | 8373.90 | 1.00% |
| 2024-12-24 | 4.85 | 4.88 | 0.04 | 0.83% | 4.84 | 4.90 | 150541 | 7347.42 | 0.88% |
| 2024-12-23 | 4.89 | 4.84 | -0.04 | -0.82% | 4.83 | 4.92 | 178497 | 8698.68 | 1.04% |
| 2024-12-20 | 4.92 | 4.88 | -0.06 | -1.21% | 4.87 | 4.95 | 164642 | 8063.58 | 0.96% |
| 2024-12-19 | 4.88 | 4.94 | 0.03 | 0.61% | 4.85 | 4.94 | 170767 | 8360.76 | 0.99% |
| 2024-12-18 | 4.94 | 4.91 | -0.01 | -0.20% | 4.90 | 4.99 | 198995 | 9843.71 | 1.16% |
| 2024-12-17 | 4.94 | 4.92 | -0.02 | -0.40% | 4.88 | 4.97 | 243141 | 11965.45 | 1.42% |
| 2024-12-16 | 4.99 | 4.94 | -0.03 | -0.60% | 4.92 | 5.02 | 203269 | 10100.17 | 1.18% |
| 2024-12-13 | 5.07 | 4.97 | -0.13 | -2.55% | 4.97 | 5.07 | 315531 | 15799.84 | 1.84% |
| 2024-12-12 | 5.08 | 5.10 | 0.06 | 1.19% | 5.02 | 5.10 | 364996 | 18506.79 | 2.13% |
| 2024-12-11 | 4.99 | 5.04 | 0.05 | 1.00% | 4.98 | 5.07 | 237146 | 11952.33 | 1.38% |
| 2024-12-10 | 5.10 | 4.99 | 0.00 | 0.00% | 4.98 | 5.13 | 375235 | 18929.04 | 2.19% |
| 2024-12-09 | 5.01 | 4.99 | 0.00 | 0.00% | 4.95 | 5.05 | 279467 | 13981.26 | 1.63% |
| 2024-12-06 | 4.89 | 4.99 | 0.11 | 2.25% | 4.89 | 5.00 | 342535 | 17004.61 | 2.00% |
| 2024-12-05 | 4.89 | 4.88 | -0.01 | -0.20% | 4.86 | 4.90 | 186826 | 9114.00 | 1.09% |
| 2024-12-04 | 4.98 | 4.89 | -0.09 | -1.81% | 4.88 | 4.98 | 270527 | 13306.03 | 1.58% |
| 2024-12-03 | 5.00 | 4.98 | -0.01 | -0.20% | 4.94 | 5.00 | 229331 | 11402.96 | 1.34% |
| 2024-12-02 | 4.95 | 4.99 | 0.02 | 0.40% | 4.95 | 5.01 | 264972 | 13225.58 | 1.54% |
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。
