| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.45 | 16.37 | -0.09 | -0.55% | 16.34 | 16.73 | 110073 | 18194.09 | 1.24% |
| 2025-05-22 | 16.50 | 16.46 | -0.14 | -0.84% | 16.38 | 16.62 | 71914 | 11863.49 | 0.81% |
| 2025-05-21 | 16.67 | 16.60 | -0.06 | -0.36% | 16.55 | 16.72 | 94739 | 15741.80 | 1.06% |
| 2025-05-20 | 16.43 | 16.66 | 0.23 | 1.40% | 16.32 | 16.68 | 87592 | 14480.73 | 0.98% |
| 2025-05-19 | 16.57 | 16.43 | -0.13 | -0.79% | 16.28 | 16.58 | 89628 | 14683.36 | 1.01% |
| 2025-05-16 | 16.60 | 16.56 | -0.04 | -0.24% | 16.53 | 16.71 | 75700 | 12576.32 | 0.85% |
| 2025-05-15 | 17.02 | 16.60 | -0.42 | -2.47% | 16.55 | 17.02 | 150042 | 25036.33 | 1.68% |
| 2025-05-14 | 17.13 | 17.02 | -0.17 | -0.99% | 16.86 | 17.22 | 143441 | 24391.34 | 1.61% |
| 2025-05-13 | 17.23 | 17.19 | 0.26 | 1.54% | 17.02 | 17.48 | 305230 | 52844.59 | 3.43% |
| 2025-05-12 | 16.49 | 16.93 | 0.70 | 4.31% | 16.40 | 16.95 | 210853 | 35256.24 | 2.37% |
| 2025-05-09 | 16.41 | 16.23 | -0.18 | -1.10% | 16.12 | 16.42 | 101801 | 16539.93 | 1.14% |
| 2025-05-08 | 16.32 | 16.41 | 0.10 | 0.61% | 16.25 | 16.50 | 107178 | 17599.69 | 1.20% |
| 2025-05-07 | 16.58 | 16.31 | -0.03 | -0.18% | 16.16 | 16.63 | 145254 | 23755.91 | 1.63% |
| 2025-05-06 | 16.02 | 16.34 | 0.50 | 3.16% | 15.91 | 16.47 | 196858 | 31938.24 | 2.21% |
| 2025-04-30 | 15.74 | 15.84 | 0.05 | 0.32% | 15.74 | 16.02 | 84603 | 13446.60 | 0.95% |
| 2025-04-29 | 15.35 | 15.79 | 0.03 | 0.19% | 15.29 | 15.81 | 167006 | 26109.49 | 1.88% |
| 2025-04-28 | 16.02 | 15.76 | -0.24 | -1.50% | 15.74 | 16.07 | 115745 | 18351.33 | 1.30% |
| 2025-04-25 | 15.88 | 16.00 | 0.12 | 0.76% | 15.86 | 16.16 | 132691 | 21262.42 | 1.49% |
| 2025-04-24 | 16.06 | 15.88 | -0.17 | -1.06% | 15.77 | 16.12 | 152897 | 24353.54 | 1.72% |
| 2025-04-23 | 15.89 | 16.05 | 0.42 | 2.69% | 15.86 | 16.18 | 251096 | 40246.16 | 2.82% |
| 2025-04-22 | 15.74 | 15.63 | -0.09 | -0.57% | 15.53 | 15.80 | 117530 | 18375.10 | 1.32% |
| 2025-04-21 | 15.55 | 15.72 | 0.17 | 1.09% | 15.41 | 15.80 | 120716 | 18908.96 | 1.36% |
| 2025-04-18 | 15.62 | 15.55 | -0.04 | -0.26% | 15.44 | 15.64 | 87255 | 13556.23 | 0.98% |
| 2025-04-17 | 15.50 | 15.59 | 0.01 | 0.06% | 15.48 | 15.73 | 105958 | 16547.82 | 1.19% |
| 2025-04-16 | 16.10 | 15.58 | -0.56 | -3.47% | 15.44 | 16.10 | 211718 | 33173.10 | 2.38% |
| 2025-04-15 | 16.19 | 16.14 | -0.10 | -0.62% | 15.98 | 16.30 | 126440 | 20339.15 | 1.42% |
| 2025-04-14 | 16.40 | 16.24 | -0.06 | -0.37% | 16.17 | 16.58 | 212817 | 34660.65 | 2.39% |
| 2025-04-11 | 15.50 | 16.30 | 0.54 | 3.43% | 15.48 | 16.48 | 311410 | 49804.40 | 3.50% |
| 2025-04-10 | 15.67 | 15.76 | 0.60 | 3.96% | 15.50 | 16.10 | 242884 | 38579.33 | 2.73% |
| 2025-04-09 | 14.85 | 15.16 | 0.05 | 0.33% | 14.31 | 15.28 | 297414 | 44230.30 | 3.34% |
| 2025-04-08 | 16.30 | 15.11 | -1.34 | -8.15% | 14.84 | 16.30 | 472085 | 72131.43 | 5.30% |
| 2025-04-07 | 16.77 | 16.45 | -1.83 | -10.01% | 16.45 | 16.80 | 115722 | 19098.86 | 1.30% |
| 2025-04-03 | 19.00 | 18.28 | -1.07 | -5.53% | 18.00 | 19.00 | 361728 | 66413.29 | 4.06% |
| 2025-04-02 | 19.06 | 19.35 | 0.26 | 1.36% | 18.99 | 19.47 | 82288 | 15902.61 | 0.92% |
| 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% |
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。
