| 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 | 19.26 | 19.09 | -0.10 | -0.52% | 18.96 | 19.35 | 114945 | 21981.20 | 1.29% |
| 2025-03-31 | 19.75 | 19.19 | -0.55 | -2.79% | 18.96 | 19.75 | 176534 | 33998.14 | 1.98% |
| 2025-03-28 | 19.96 | 19.74 | -0.27 | -1.35% | 19.67 | 20.08 | 86632 | 17177.17 | 0.97% |
| 2025-03-27 | 20.00 | 20.01 | -0.22 | -1.09% | 19.62 | 20.28 | 154730 | 30878.12 | 1.74% |
| 2025-03-26 | 20.00 | 20.23 | 0.25 | 1.25% | 19.82 | 20.96 | 212708 | 43347.27 | 2.39% |
| 2025-03-25 | 20.71 | 19.98 | -0.80 | -3.85% | 19.90 | 20.83 | 220103 | 44457.95 | 2.47% |
| 2025-03-24 | 20.07 | 20.78 | 0.71 | 3.54% | 20.07 | 20.79 | 229247 | 47021.57 | 2.57% |
| 2025-03-21 | 20.40 | 20.07 | -0.45 | -2.19% | 20.05 | 21.20 | 217907 | 44851.57 | 2.45% |
| 2025-03-20 | 20.44 | 20.52 | 0.09 | 0.44% | 20.02 | 20.79 | 149291 | 30518.70 | 1.68% |
| 2025-03-19 | 20.58 | 20.43 | -0.36 | -1.73% | 20.24 | 21.00 | 111818 | 22895.29 | 1.26% |
| 2025-03-18 | 20.51 | 20.79 | 0.28 | 1.37% | 20.45 | 20.90 | 135064 | 27941.59 | 1.52% |
| 2025-03-17 | 20.43 | 20.51 | 0.17 | 0.84% | 20.18 | 20.70 | 151772 | 31133.60 | 1.70% |
| 2025-03-14 | 20.10 | 20.34 | 0.24 | 1.19% | 19.95 | 20.46 | 138765 | 28099.98 | 1.56% |
| 2025-03-13 | 21.00 | 20.10 | -1.03 | -4.87% | 19.92 | 21.12 | 233129 | 47357.69 | 2.62% |
| 2025-03-12 | 20.88 | 21.13 | 0.25 | 1.20% | 20.65 | 21.27 | 201848 | 42434.16 | 2.27% |
| 2025-03-11 | 21.17 | 20.88 | -0.52 | -2.43% | 20.44 | 21.23 | 257535 | 53621.71 | 2.89% |
| 2025-03-10 | 21.63 | 21.40 | -0.23 | -1.06% | 21.17 | 21.96 | 233677 | 50224.86 | 2.62% |
| 2025-03-07 | 21.09 | 21.63 | 0.35 | 1.64% | 20.99 | 22.09 | 300751 | 65342.62 | 3.38% |
| 2025-03-06 | 21.35 | 21.28 | 0.35 | 1.67% | 20.64 | 21.80 | 360657 | 76681.13 | 4.05% |
| 2025-03-05 | 20.50 | 20.93 | 0.47 | 2.30% | 20.30 | 21.30 | 409850 | 86103.00 | 4.60% |
| 2025-03-04 | 20.20 | 20.46 | -0.06 | -0.29% | 20.00 | 20.69 | 317479 | 64544.49 | 3.56% |
| 2025-03-03 | 21.05 | 20.52 | -0.65 | -3.07% | 20.26 | 21.43 | 347980 | 72555.45 | 3.91% |
| 2025-02-28 | 22.60 | 21.17 | -1.59 | -6.99% | 20.88 | 22.60 | 462848 | 98342.46 | 5.20% |
| 2025-02-27 | 22.90 | 22.76 | -0.70 | -2.98% | 22.01 | 23.15 | 555330 | 124914.89 | 6.23% |
| 2025-02-26 | 21.98 | 23.46 | 2.13 | 9.99% | 21.70 | 23.46 | 747050 | 170647.12 | 8.39% |
| 2025-02-25 | 20.34 | 21.33 | 0.39 | 1.86% | 20.30 | 21.80 | 456348 | 97191.55 | 5.12% |
| 2025-02-24 | 21.64 | 20.94 | 0.58 | 2.85% | 20.46 | 22.38 | 496178 | 105223.62 | 5.57% |
| 2025-02-21 | 19.33 | 20.36 | 0.97 | 5.00% | 19.23 | 20.84 | 426916 | 85681.96 | 4.79% |
| 2025-02-20 | 19.31 | 19.39 | -0.06 | -0.31% | 19.08 | 19.62 | 213116 | 41143.01 | 2.39% |
| 2025-02-19 | 18.48 | 19.45 | 0.97 | 5.25% | 18.40 | 19.57 | 362690 | 69385.85 | 4.07% |
| 2025-02-18 | 18.87 | 18.48 | -0.42 | -2.22% | 18.30 | 19.00 | 239664 | 44873.49 | 2.69% |
| 2025-02-17 | 19.34 | 18.90 | -0.54 | -2.78% | 18.71 | 19.50 | 317412 | 60081.94 | 3.56% |
| 2025-02-14 | 19.21 | 19.44 | 0.28 | 1.46% | 18.99 | 19.62 | 332120 | 64243.23 | 3.73% |
| 2025-02-13 | 19.50 | 19.16 | -0.15 | -0.78% | 19.10 | 20.28 | 658794 | 129882.91 | 7.40% |
| 2025-02-12 | 18.20 | 19.31 | 1.76 | 10.03% | 18.18 | 19.31 | 801585 | 152179.05 | 9.00% |
| 2025-02-11 | 17.25 | 17.55 | 0.27 | 1.56% | 17.24 | 17.94 | 218144 | 38333.84 | 2.45% |
| 2025-02-10 | 17.60 | 17.28 | -0.25 | -1.43% | 17.23 | 17.68 | 166480 | 28883.82 | 1.87% |
| 2025-02-07 | 17.33 | 17.53 | 0.12 | 0.69% | 17.16 | 17.60 | 123465 | 21581.70 | 1.39% |
| 2025-02-06 | 17.10 | 17.41 | 0.29 | 1.69% | 17.01 | 17.51 | 109807 | 19013.97 | 1.23% |
| 2025-02-05 | 17.75 | 17.12 | -0.63 | -3.55% | 17.11 | 17.79 | 120379 | 20863.27 | 1.35% |
| 2025-01-27 | 17.78 | 17.75 | 0.00 | 0.00% | 17.66 | 18.02 | 85044 | 15157.84 | 0.95% |
| 2025-01-24 | 17.67 | 17.75 | 0.05 | 0.28% | 17.59 | 17.80 | 74461 | 13198.36 | 0.84% |
| 2025-01-23 | 17.96 | 17.70 | -0.16 | -0.90% | 17.68 | 18.03 | 98391 | 17538.22 | 1.10% |
| 2025-01-22 | 17.88 | 17.86 | -0.03 | -0.17% | 17.67 | 17.98 | 90381 | 16115.12 | 1.01% |
| 2025-01-21 | 18.31 | 17.89 | -0.40 | -2.19% | 17.80 | 18.31 | 102708 | 18429.09 | 1.15% |
| 2025-01-20 | 17.94 | 18.29 | 0.35 | 1.95% | 17.94 | 18.42 | 175204 | 31970.03 | 1.97% |
| 2025-01-17 | 17.74 | 17.94 | 0.18 | 1.01% | 17.65 | 18.11 | 153803 | 27549.18 | 1.73% |
| 2025-01-16 | 17.20 | 17.76 | 0.70 | 4.10% | 17.20 | 18.05 | 250958 | 44420.61 | 2.82% |
| 2025-01-15 | 16.95 | 17.06 | 0.10 | 0.59% | 16.84 | 17.21 | 108299 | 18460.31 | 1.22% |
| 2025-01-14 | 16.40 | 16.96 | 0.60 | 3.67% | 16.36 | 16.98 | 127354 | 21334.57 | 1.43% |
| 2025-01-13 | 16.37 | 16.36 | -0.10 | -0.61% | 16.27 | 16.63 | 83772 | 13727.89 | 0.94% |
| 2025-01-10 | 16.76 | 16.46 | -0.29 | -1.73% | 16.46 | 16.82 | 91704 | 15222.78 | 1.03% |
| 2025-01-09 | 16.89 | 16.75 | -0.24 | -1.41% | 16.74 | 17.05 | 103232 | 17396.83 | 1.16% |
| 2025-01-08 | 16.95 | 16.99 | -0.03 | -0.18% | 16.40 | 17.14 | 174246 | 29210.47 | 1.96% |
| 2025-01-07 | 16.90 | 17.02 | 0.09 | 0.53% | 16.70 | 17.35 | 155266 | 26516.30 | 1.74% |
| 2025-01-06 | 17.36 | 16.93 | -0.37 | -2.14% | 16.77 | 17.38 | 185011 | 31495.92 | 2.08% |
| 2025-01-03 | 17.30 | 17.30 | 0.04 | 0.23% | 17.25 | 17.94 | 222744 | 39199.55 | 2.50% |
| 2025-01-02 | 17.67 | 17.26 | -0.39 | -2.21% | 17.13 | 17.85 | 179461 | 31402.04 | 2.01% |
| 2024-12-31 | 18.30 | 17.65 | -0.60 | -3.29% | 17.64 | 18.34 | 208408 | 37367.30 | 2.34% |
| 2024-12-30 | 18.16 | 18.25 | 0.06 | 0.33% | 18.16 | 18.63 | 226831 | 41662.14 | 2.55% |
| 2024-12-27 | 18.29 | 18.19 | -0.12 | -0.66% | 18.11 | 18.35 | 109675 | 19963.02 | 1.23% |
| 2024-12-26 | 18.07 | 18.31 | 0.26 | 1.44% | 17.91 | 18.37 | 159365 | 28982.34 | 1.79% |
| 2024-12-25 | 18.27 | 18.05 | -0.26 | -1.42% | 17.88 | 18.28 | 128702 | 23214.49 | 1.44% |
| 2024-12-24 | 18.10 | 18.31 | 0.19 | 1.05% | 18.00 | 18.54 | 163712 | 29868.30 | 1.84% |
| 2024-12-23 | 17.91 | 18.12 | 0.21 | 1.17% | 17.89 | 18.50 | 218196 | 39810.37 | 2.45% |
| 2024-12-20 | 18.28 | 17.91 | -0.43 | -2.34% | 17.85 | 18.33 | 241510 | 43602.12 | 2.71% |
| 2024-12-19 | 18.30 | 18.34 | -0.21 | -1.13% | 18.19 | 18.48 | 158167 | 28964.41 | 1.78% |
| 2024-12-18 | 18.72 | 18.55 | -0.09 | -0.48% | 18.46 | 18.93 | 232326 | 43457.54 | 2.61% |
| 2024-12-17 | 18.15 | 18.64 | 0.45 | 2.47% | 18.08 | 18.81 | 329071 | 61150.77 | 3.69% |
| 2024-12-16 | 18.11 | 18.19 | -0.11 | -0.60% | 18.10 | 18.49 | 160338 | 29268.37 | 1.80% |
| 2024-12-13 | 18.33 | 18.30 | -0.21 | -1.13% | 18.28 | 19.02 | 344052 | 63975.42 | 3.86% |
| 2024-12-12 | 18.12 | 18.51 | 0.38 | 2.10% | 17.86 | 18.57 | 342185 | 62482.15 | 3.84% |
| 2024-12-11 | 18.12 | 18.13 | 0.01 | 0.06% | 18.01 | 18.29 | 200946 | 36432.43 | 2.26% |
| 2024-12-10 | 18.21 | 18.12 | 0.30 | 1.68% | 17.96 | 18.58 | 409716 | 74748.20 | 4.60% |
| 2024-12-09 | 18.01 | 17.82 | -0.53 | -2.89% | 17.73 | 18.25 | 323943 | 58219.70 | 3.64% |
| 2024-12-06 | 17.08 | 18.35 | 1.28 | 7.50% | 16.99 | 18.59 | 529353 | 95123.30 | 5.94% |
| 2024-12-05 | 17.09 | 17.07 | -0.01 | -0.06% | 16.96 | 17.18 | 100095 | 17077.29 | 1.12% |
| 2024-12-04 | 17.32 | 17.08 | -0.31 | -1.78% | 17.03 | 17.44 | 196932 | 33881.36 | 2.21% |
| 2024-12-03 | 17.51 | 17.39 | -0.12 | -0.69% | 17.08 | 17.55 | 206961 | 35689.12 | 2.32% |
| 2024-12-02 | 17.44 | 17.51 | 0.05 | 0.29% | 17.30 | 17.82 | 213998 | 37644.96 | 2.40% |
安徽合力(600761)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。
