| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 18.27 | 18.58 | 0.02 | 0.11% | 18.20 | 18.68 | 72270 | 13385.13 | 0.81% |
| 2026-03-26 | 18.78 | 18.56 | -0.23 | -1.22% | 18.44 | 18.80 | 116294 | 21654.32 | 1.31% |
| 2026-03-25 | 18.54 | 18.79 | 0.45 | 2.45% | 18.54 | 18.98 | 174470 | 32743.37 | 1.96% |
| 2026-03-24 | 18.03 | 18.34 | 0.59 | 3.32% | 17.85 | 18.48 | 128717 | 23398.15 | 1.45% |
| 2026-03-23 | 18.30 | 17.75 | -0.81 | -4.36% | 17.50 | 18.30 | 187034 | 33479.17 | 2.10% |
| 2026-03-20 | 18.60 | 18.56 | 0.03 | 0.16% | 18.56 | 18.88 | 160563 | 30050.91 | 1.80% |
| 2026-03-19 | 19.22 | 18.53 | -1.00 | -5.12% | 18.39 | 19.22 | 239452 | 44812.86 | 2.69% |
| 2026-03-18 | 19.59 | 19.53 | -0.05 | -0.26% | 19.23 | 19.67 | 170253 | 33051.04 | 1.91% |
| 2026-03-17 | 19.85 | 19.58 | -0.26 | -1.31% | 19.48 | 20.09 | 171190 | 33903.97 | 1.92% |
| 2026-03-16 | 20.10 | 19.84 | -0.37 | -1.83% | 19.49 | 20.12 | 210589 | 41496.62 | 2.36% |
| 2026-03-13 | 20.48 | 20.21 | -0.44 | -2.13% | 20.13 | 20.60 | 178396 | 36348.53 | 2.00% |
| 2026-03-12 | 21.08 | 20.65 | -0.42 | -1.99% | 20.35 | 21.08 | 251033 | 51792.88 | 2.82% |
| 2026-03-11 | 21.15 | 21.07 | -0.19 | -0.89% | 20.89 | 21.26 | 162094 | 34185.25 | 1.82% |
| 2026-03-10 | 21.28 | 21.26 | 0.19 | 0.90% | 21.13 | 21.49 | 232013 | 49380.50 | 2.60% |
| 2026-03-09 | 22.00 | 21.07 | -1.45 | -6.44% | 20.58 | 22.17 | 526535 | 110794.18 | 5.91% |
| 2026-03-06 | 20.35 | 22.52 | 2.05 | 10.01% | 20.24 | 22.52 | 489504 | 106349.55 | 5.50% |
| 2026-03-05 | 20.38 | 20.47 | 0.24 | 1.19% | 20.31 | 20.64 | 105939 | 21704.80 | 1.19% |
| 2026-03-04 | 20.31 | 20.23 | -0.32 | -1.56% | 19.95 | 20.67 | 189238 | 38397.59 | 2.12% |
| 2026-03-03 | 21.57 | 20.55 | -1.07 | -4.95% | 20.45 | 21.83 | 224406 | 47127.16 | 2.52% |
| 2026-03-02 | 21.81 | 21.62 | -0.60 | -2.70% | 21.40 | 22.10 | 202720 | 44054.17 | 2.28% |
| 2026-02-27 | 22.51 | 22.22 | -0.41 | -1.81% | 21.95 | 22.67 | 204899 | 45472.68 | 2.30% |
| 2026-02-26 | 22.94 | 22.63 | -0.30 | -1.31% | 22.46 | 22.96 | 129681 | 29388.11 | 1.46% |
| 2026-02-25 | 22.97 | 22.93 | -0.04 | -0.17% | 22.72 | 23.22 | 170947 | 39271.73 | 1.92% |
| 2026-02-24 | 22.37 | 22.97 | 0.80 | 3.61% | 22.15 | 23.25 | 216759 | 49669.27 | 2.43% |
| 2026-02-13 | 22.53 | 22.17 | -0.58 | -2.55% | 22.17 | 22.77 | 140321 | 31341.32 | 1.58% |
| 2026-02-12 | 22.50 | 22.75 | 0.15 | 0.66% | 22.30 | 22.77 | 133815 | 30244.06 | 1.50% |
| 2026-02-11 | 22.42 | 22.60 | 0.17 | 0.76% | 22.32 | 22.93 | 146143 | 33101.79 | 1.64% |
| 2026-02-10 | 22.46 | 22.43 | -0.06 | -0.27% | 22.13 | 22.63 | 100403 | 22448.49 | 1.13% |
| 2026-02-09 | 21.67 | 22.49 | 1.06 | 4.95% | 21.60 | 22.76 | 257960 | 57701.59 | 2.90% |
| 2026-02-06 | 21.70 | 21.43 | -0.46 | -2.10% | 21.31 | 21.81 | 158132 | 34090.24 | 1.78% |
| 2026-02-05 | 22.40 | 21.89 | -0.57 | -2.54% | 21.80 | 22.43 | 174368 | 38370.03 | 1.96% |
| 2026-02-04 | 22.18 | 22.46 | 0.16 | 0.72% | 21.96 | 22.82 | 220433 | 49370.86 | 2.47% |
| 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% |
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。
