| 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 | 21.20 | 22.30 | 1.48 | 7.11% | 20.85 | 22.50 | 349051 | 76243.31 | 3.92% |
| 2026-02-02 | 21.88 | 20.82 | -1.00 | -4.58% | 20.78 | 22.37 | 277318 | 59389.05 | 3.11% |
| 2026-01-30 | 23.15 | 21.82 | -1.44 | -6.19% | 20.98 | 23.38 | 535074 | 116121.51 | 6.01% |
| 2026-01-29 | 23.61 | 23.26 | -0.34 | -1.44% | 23.01 | 23.87 | 323760 | 75758.54 | 3.63% |
| 2026-01-28 | 23.93 | 23.60 | 0.68 | 2.97% | 22.53 | 24.39 | 471067 | 110066.38 | 5.29% |
| 2026-01-27 | 22.74 | 22.92 | -0.08 | -0.35% | 22.41 | 23.45 | 388647 | 88782.61 | 4.36% |
| 2026-01-26 | 22.23 | 23.00 | 1.40 | 6.48% | 22.23 | 23.76 | 739932 | 173314.47 | 8.31% |
| 2026-01-23 | 21.28 | 21.60 | 0.39 | 1.84% | 21.22 | 21.96 | 253185 | 54842.05 | 2.84% |
| 2026-01-22 | 21.23 | 21.21 | 0.00 | 0.00% | 21.02 | 21.38 | 149508 | 31702.44 | 1.68% |
| 2026-01-21 | 21.05 | 21.21 | 0.01 | 0.05% | 20.73 | 21.43 | 183467 | 38748.75 | 2.06% |
| 2026-01-20 | 21.61 | 21.20 | -0.40 | -1.85% | 20.93 | 21.89 | 186342 | 39619.51 | 2.09% |
| 2026-01-19 | 21.90 | 21.60 | -0.24 | -1.10% | 21.52 | 22.25 | 196379 | 42659.95 | 2.20% |
| 2026-01-16 | 21.44 | 21.84 | 0.59 | 2.78% | 21.30 | 22.10 | 224048 | 48840.38 | 2.52% |
| 2026-01-15 | 21.39 | 21.25 | -0.29 | -1.35% | 21.16 | 21.81 | 155200 | 33202.15 | 1.74% |
| 2026-01-14 | 21.61 | 21.54 | -0.16 | -0.74% | 21.17 | 21.96 | 245706 | 52966.06 | 2.76% |
| 2026-01-13 | 22.23 | 21.70 | -0.66 | -2.95% | 21.58 | 22.56 | 219019 | 48228.68 | 2.46% |
| 2026-01-12 | 21.83 | 22.36 | 0.53 | 2.43% | 21.76 | 22.84 | 296884 | 66381.61 | 3.33% |
| 2026-01-09 | 21.84 | 21.83 | 0.02 | 0.09% | 21.62 | 22.00 | 218212 | 47587.54 | 2.45% |
| 2026-01-08 | 21.85 | 21.81 | -0.32 | -1.45% | 21.60 | 22.08 | 203395 | 44381.82 | 2.28% |
| 2026-01-07 | 20.96 | 22.13 | 1.13 | 5.38% | 20.53 | 22.35 | 429620 | 92811.83 | 4.82% |
| 2026-01-06 | 21.14 | 21.00 | -0.24 | -1.13% | 20.90 | 21.53 | 266470 | 56224.68 | 2.99% |
| 2026-01-05 | 20.89 | 21.24 | 0.35 | 1.68% | 20.60 | 21.31 | 293861 | 61647.86 | 3.30% |
| 2025-12-31 | 21.57 | 20.89 | -0.66 | -3.06% | 20.80 | 21.67 | 256880 | 54118.20 | 2.88% |
| 2025-12-30 | 21.55 | 21.55 | -0.05 | -0.23% | 21.28 | 22.45 | 261740 | 56929.56 | 2.94% |
| 2025-12-29 | 22.80 | 21.60 | -0.71 | -3.18% | 21.48 | 22.88 | 523765 | 115496.48 | 5.88% |
| 2025-12-26 | 22.30 | 22.31 | 0.01 | 0.04% | 22.01 | 23.27 | 552070 | 125272.52 | 6.20% |
| 2025-12-25 | 22.80 | 22.30 | 0.92 | 4.30% | 21.63 | 23.52 | 1133858 | 256555.59 | 12.73% |
| 2025-12-24 | 19.35 | 21.38 | 1.94 | 9.98% | 19.28 | 21.38 | 378761 | 78940.21 | 4.25% |
| 2025-12-23 | 19.68 | 19.44 | -0.23 | -1.17% | 19.28 | 19.75 | 88375 | 17179.07 | 0.99% |
| 2025-12-22 | 20.02 | 19.67 | -0.39 | -1.94% | 19.67 | 20.11 | 114287 | 22610.05 | 1.28% |
| 2025-12-19 | 19.79 | 20.06 | 0.31 | 1.57% | 19.65 | 20.13 | 69838 | 13962.97 | 0.78% |
| 2025-12-18 | 19.50 | 19.75 | 0.18 | 0.92% | 19.36 | 19.95 | 57015 | 11215.13 | 0.64% |
| 2025-12-17 | 19.54 | 19.57 | 0.03 | 0.15% | 19.42 | 19.69 | 64188 | 12553.99 | 0.72% |
| 2025-12-16 | 20.06 | 19.54 | -0.51 | -2.54% | 19.46 | 20.07 | 64614 | 12683.29 | 0.73% |
| 2025-12-15 | 20.01 | 20.05 | -0.02 | -0.10% | 19.97 | 20.28 | 83009 | 16684.30 | 0.93% |
| 2025-12-12 | 20.04 | 20.07 | 0.02 | 0.10% | 19.90 | 20.21 | 90673 | 18217.42 | 1.02% |
| 2025-12-11 | 20.38 | 20.05 | -0.39 | -1.91% | 19.94 | 20.51 | 72652 | 14591.54 | 0.82% |
| 2025-12-10 | 19.94 | 20.44 | 0.52 | 2.61% | 19.78 | 20.50 | 94074 | 19057.76 | 1.06% |
| 2025-12-09 | 20.10 | 19.92 | -0.22 | -1.09% | 19.90 | 20.29 | 50087 | 10045.17 | 0.56% |
| 2025-12-08 | 20.37 | 20.14 | -0.23 | -1.13% | 20.14 | 20.44 | 60688 | 12287.21 | 0.68% |
| 2025-12-05 | 20.09 | 20.37 | 0.27 | 1.34% | 19.98 | 20.42 | 45092 | 9162.16 | 0.51% |
| 2025-12-04 | 20.21 | 20.10 | -0.10 | -0.50% | 20.00 | 20.30 | 46366 | 9331.97 | 0.52% |
| 2025-12-03 | 19.54 | 20.20 | 0.67 | 3.43% | 19.48 | 20.41 | 152787 | 30678.30 | 1.72% |
| 2025-12-02 | 19.40 | 19.53 | 0.09 | 0.46% | 19.37 | 19.65 | 46825 | 9145.67 | 0.53% |
| 2025-12-01 | 19.57 | 19.44 | -0.14 | -0.72% | 19.25 | 19.62 | 65081 | 12622.53 | 0.73% |
| 2025-11-28 | 19.40 | 19.58 | 0.11 | 0.56% | 19.36 | 19.60 | 37564 | 7333.42 | 0.42% |
| 2025-11-27 | 19.40 | 19.47 | 0.02 | 0.10% | 19.22 | 19.57 | 69787 | 13554.08 | 0.78% |
| 2025-11-26 | 19.19 | 19.45 | 0.30 | 1.57% | 19.16 | 19.64 | 96666 | 18831.05 | 1.09% |
| 2025-11-25 | 19.28 | 19.15 | -0.09 | -0.47% | 19.14 | 19.41 | 69738 | 13421.52 | 0.78% |
| 2025-11-24 | 19.52 | 19.24 | -0.14 | -0.72% | 19.11 | 19.58 | 72830 | 14087.15 | 0.82% |
| 2025-11-21 | 19.62 | 19.38 | -0.25 | -1.27% | 19.10 | 19.67 | 82229 | 15965.96 | 0.92% |
| 2025-11-20 | 19.58 | 19.63 | 0.15 | 0.77% | 19.55 | 19.85 | 74622 | 14707.51 | 0.84% |
| 2025-11-19 | 19.75 | 19.48 | -0.25 | -1.27% | 19.31 | 19.83 | 120393 | 23590.17 | 1.35% |
| 2025-11-18 | 19.90 | 19.73 | -0.17 | -0.85% | 19.61 | 19.93 | 87251 | 17202.02 | 0.98% |
| 2025-11-17 | 20.44 | 19.90 | -0.56 | -2.74% | 19.90 | 20.45 | 122333 | 24528.09 | 1.37% |
| 2025-11-14 | 20.40 | 20.46 | 0.01 | 0.05% | 20.17 | 20.84 | 124309 | 25532.23 | 1.40% |
| 2025-11-13 | 20.49 | 20.45 | -0.04 | -0.20% | 20.32 | 20.64 | 71881 | 14702.78 | 0.81% |
| 2025-11-12 | 20.20 | 20.49 | 0.27 | 1.34% | 20.15 | 20.83 | 103804 | 21365.37 | 1.17% |
| 2025-11-11 | 20.42 | 20.22 | -0.19 | -0.93% | 20.16 | 20.47 | 75342 | 15282.72 | 0.85% |
| 2025-11-10 | 20.64 | 20.41 | -0.36 | -1.73% | 20.06 | 20.69 | 152825 | 30980.49 | 1.72% |
| 2025-11-07 | 21.11 | 20.77 | -0.37 | -1.75% | 20.61 | 21.27 | 133174 | 27797.75 | 1.50% |
| 2025-11-06 | 21.26 | 21.14 | -0.12 | -0.56% | 21.11 | 21.59 | 105220 | 22379.19 | 1.18% |
| 2025-11-05 | 20.32 | 21.26 | 0.80 | 3.91% | 20.06 | 21.45 | 185185 | 38825.20 | 2.08% |
| 2025-11-04 | 20.55 | 20.46 | -0.10 | -0.49% | 20.30 | 20.88 | 115211 | 23775.87 | 1.29% |
| 2025-11-03 | 20.83 | 20.56 | -0.27 | -1.30% | 20.25 | 20.99 | 113107 | 23216.10 | 1.27% |
| 2025-10-31 | 20.74 | 20.83 | 0.01 | 0.05% | 20.64 | 21.14 | 129148 | 27002.23 | 1.45% |
| 2025-10-30 | 21.17 | 20.82 | -0.39 | -1.84% | 20.64 | 21.72 | 192840 | 40505.45 | 2.17% |
| 2025-10-29 | 21.03 | 21.21 | 0.19 | 0.90% | 20.61 | 21.30 | 180554 | 37791.37 | 2.03% |
| 2025-10-28 | 21.21 | 21.02 | -0.64 | -2.95% | 20.50 | 21.48 | 248867 | 52363.94 | 2.79% |
| 2025-10-27 | 20.65 | 21.76 | 1.31 | 6.41% | 20.46 | 21.91 | 295322 | 63392.06 | 3.32% |
| 2025-10-24 | 20.50 | 20.45 | -0.09 | -0.44% | 20.31 | 20.85 | 90264 | 18494.15 | 1.01% |
| 2025-10-23 | 20.55 | 20.54 | -0.09 | -0.44% | 20.11 | 20.63 | 74644 | 15194.61 | 0.84% |
| 2025-10-22 | 20.52 | 20.63 | 0.16 | 0.78% | 20.43 | 20.99 | 111115 | 23093.24 | 1.25% |
| 2025-10-21 | 20.29 | 20.47 | 0.26 | 1.29% | 20.23 | 20.76 | 88832 | 18263.27 | 1.00% |
| 2025-10-20 | 20.35 | 20.21 | 0.13 | 0.65% | 20.13 | 20.46 | 64750 | 13130.80 | 0.73% |
| 2025-10-17 | 20.51 | 20.08 | -0.51 | -2.48% | 20.01 | 20.64 | 77048 | 15606.61 | 0.87% |
| 2025-10-16 | 21.15 | 20.59 | -0.56 | -2.65% | 20.43 | 21.16 | 105743 | 21915.99 | 1.19% |
| 2025-10-15 | 20.86 | 21.15 | 0.29 | 1.39% | 20.86 | 21.38 | 118578 | 25070.40 | 1.33% |
| 2025-10-14 | 20.85 | 20.86 | 0.36 | 1.76% | 20.76 | 21.40 | 239103 | 50380.45 | 2.68% |
| 2025-10-13 | 20.90 | 20.50 | -1.19 | -5.49% | 20.29 | 21.20 | 210250 | 43274.46 | 2.36% |
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。
