| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.79 | 6.80 | 0.02 | 0.29% | 6.74 | 6.82 | 85489 | 5792.74 | 0.44% |
| 2025-07-31 | 6.89 | 6.78 | -0.10 | -1.45% | 6.76 | 6.89 | 129394 | 8813.72 | 0.66% |
| 2025-07-30 | 6.83 | 6.88 | 0.03 | 0.44% | 6.82 | 6.93 | 125798 | 8652.56 | 0.64% |
| 2025-07-29 | 6.91 | 6.85 | -0.05 | -0.72% | 6.77 | 6.93 | 131928 | 9010.69 | 0.67% |
| 2025-07-28 | 6.95 | 6.90 | -0.03 | -0.43% | 6.88 | 6.98 | 134781 | 9325.16 | 0.69% |
| 2025-07-25 | 6.96 | 6.93 | -0.03 | -0.43% | 6.91 | 6.99 | 131767 | 9163.30 | 0.67% |
| 2025-07-24 | 6.89 | 6.96 | 0.07 | 1.02% | 6.87 | 6.98 | 159674 | 11080.56 | 0.82% |
| 2025-07-23 | 6.94 | 6.89 | -0.04 | -0.58% | 6.86 | 6.96 | 129109 | 8940.07 | 0.66% |
| 2025-07-22 | 6.92 | 6.93 | 0.01 | 0.14% | 6.85 | 6.94 | 100986 | 6975.13 | 0.52% |
| 2025-07-21 | 6.89 | 6.92 | 0.01 | 0.14% | 6.85 | 6.95 | 132694 | 9173.58 | 0.68% |
| 2025-07-18 | 6.85 | 6.91 | 0.06 | 0.88% | 6.84 | 6.92 | 136977 | 9419.49 | 0.70% |
| 2025-07-17 | 6.80 | 6.85 | 0.06 | 0.88% | 6.77 | 6.85 | 143468 | 9767.64 | 0.73% |
| 2025-07-16 | 6.88 | 6.79 | -0.07 | -1.02% | 6.76 | 6.93 | 169762 | 11588.34 | 0.87% |
| 2025-07-15 | 6.93 | 6.86 | -0.07 | -1.01% | 6.81 | 6.95 | 113166 | 7766.69 | 0.58% |
| 2025-07-14 | 7.01 | 6.93 | -0.06 | -0.86% | 6.93 | 7.04 | 125383 | 8740.14 | 0.64% |
| 2025-07-11 | 6.91 | 6.99 | 0.07 | 1.01% | 6.90 | 7.04 | 147920 | 10300.42 | 0.76% |
| 2025-07-10 | 6.93 | 6.92 | -0.02 | -0.29% | 6.87 | 6.94 | 108121 | 7459.80 | 0.55% |
| 2025-07-09 | 6.84 | 6.94 | 0.09 | 1.31% | 6.84 | 6.98 | 195773 | 13567.44 | 1.00% |
| 2025-07-08 | 6.82 | 6.85 | 0.03 | 0.44% | 6.80 | 6.86 | 115646 | 7905.61 | 0.59% |
| 2025-07-07 | 6.79 | 6.82 | 0.04 | 0.59% | 6.75 | 6.83 | 78972 | 5366.69 | 0.40% |
| 2025-07-04 | 6.72 | 6.78 | 0.04 | 0.59% | 6.72 | 6.82 | 112586 | 7637.82 | 0.58% |
| 2025-07-03 | 6.80 | 6.84 | 0.03 | 0.44% | 6.79 | 6.85 | 92672 | 6328.70 | 0.47% |
| 2025-07-02 | 6.79 | 6.81 | 0.01 | 0.15% | 6.77 | 6.82 | 73840 | 5015.41 | 0.38% |
| 2025-07-01 | 6.84 | 6.80 | -0.03 | -0.44% | 6.75 | 6.84 | 97335 | 6602.06 | 0.50% |
| 2025-06-30 | 6.81 | 6.83 | 0.05 | 0.74% | 6.78 | 6.85 | 89984 | 6142.79 | 0.46% |
| 2025-06-27 | 6.77 | 6.78 | -0.01 | -0.15% | 6.77 | 6.85 | 60800 | 4139.35 | 0.31% |
| 2025-06-26 | 6.81 | 6.79 | -0.02 | -0.29% | 6.75 | 6.82 | 88872 | 6040.89 | 0.45% |
| 2025-06-25 | 6.75 | 6.81 | 0.08 | 1.19% | 6.71 | 6.81 | 84082 | 5681.40 | 0.43% |
| 2025-06-24 | 6.62 | 6.73 | 0.11 | 1.66% | 6.61 | 6.74 | 78732 | 5267.90 | 0.40% |
| 2025-06-23 | 6.61 | 6.62 | 0.01 | 0.15% | 6.55 | 6.64 | 90577 | 5973.37 | 0.46% |
| 2025-06-20 | 6.71 | 6.61 | -0.11 | -1.64% | 6.61 | 6.74 | 97295 | 6473.42 | 0.50% |
| 2025-06-19 | 6.73 | 6.72 | 0.00 | 0.00% | 6.70 | 6.81 | 104107 | 7016.70 | 0.53% |
| 2025-06-18 | 6.73 | 6.72 | -0.02 | -0.30% | 6.68 | 6.76 | 86439 | 5808.74 | 0.44% |
| 2025-06-17 | 6.75 | 6.74 | 0.00 | 0.00% | 6.69 | 6.76 | 82494 | 5546.99 | 0.42% |
| 2025-06-16 | 6.73 | 6.74 | 0.01 | 0.15% | 6.73 | 6.79 | 107537 | 7262.30 | 0.55% |
| 2025-06-13 | 6.88 | 6.73 | -0.17 | -2.46% | 6.71 | 6.90 | 141249 | 9565.15 | 0.72% |
| 2025-06-12 | 6.93 | 6.90 | -0.05 | -0.72% | 6.87 | 6.98 | 115325 | 7985.61 | 0.59% |
| 2025-06-11 | 6.80 | 6.95 | 0.16 | 2.36% | 6.78 | 7.01 | 278542 | 19354.14 | 1.42% |
| 2025-06-10 | 6.81 | 6.79 | -0.04 | -0.59% | 6.74 | 6.85 | 118568 | 8046.91 | 0.61% |
| 2025-06-09 | 6.85 | 6.83 | -0.01 | -0.15% | 6.79 | 6.86 | 93375 | 6377.82 | 0.48% |
| 2025-06-06 | 6.85 | 6.84 | -0.01 | -0.15% | 6.81 | 6.87 | 74169 | 5072.90 | 0.38% |
| 2025-06-05 | 6.84 | 6.85 | 0.00 | 0.00% | 6.81 | 6.88 | 72822 | 4983.76 | 0.37% |
| 2025-06-04 | 6.80 | 6.85 | 0.04 | 0.59% | 6.79 | 6.86 | 82368 | 5619.61 | 0.42% |
| 2025-06-03 | 6.71 | 6.81 | 0.10 | 1.49% | 6.68 | 6.83 | 124118 | 8432.04 | 0.63% |
| 2025-05-30 | 6.70 | 6.71 | 0.00 | 0.00% | 6.68 | 6.77 | 85870 | 5766.48 | 0.44% |
| 2025-05-29 | 6.61 | 6.71 | 0.10 | 1.51% | 6.58 | 6.71 | 100174 | 6679.20 | 0.51% |
| 2025-05-28 | 6.60 | 6.61 | 0.00 | 0.00% | 6.58 | 6.64 | 70777 | 4676.56 | 0.36% |
| 2025-05-27 | 6.73 | 6.61 | -0.10 | -1.49% | 6.58 | 6.73 | 121195 | 8025.59 | 0.62% |
| 2025-05-26 | 6.68 | 6.71 | 0.03 | 0.45% | 6.66 | 6.75 | 61981 | 4158.62 | 0.32% |
| 2025-05-23 | 6.83 | 6.68 | -0.15 | -2.20% | 6.66 | 6.85 | 116214 | 7847.84 | 0.59% |
| 2025-05-22 | 6.88 | 6.83 | -0.06 | -0.87% | 6.77 | 6.90 | 92023 | 6281.06 | 0.47% |
| 2025-05-21 | 6.87 | 6.89 | 0.03 | 0.44% | 6.80 | 6.93 | 148381 | 10233.13 | 0.76% |
| 2025-05-20 | 6.77 | 6.86 | 0.09 | 1.33% | 6.75 | 6.88 | 137285 | 9382.17 | 0.70% |
| 2025-05-19 | 6.73 | 6.77 | 0.03 | 0.45% | 6.70 | 6.79 | 84617 | 5713.54 | 0.43% |
| 2025-05-16 | 6.71 | 6.74 | 0.01 | 0.15% | 6.71 | 6.84 | 123843 | 8375.68 | 0.63% |
| 2025-05-15 | 6.78 | 6.73 | -0.06 | -0.88% | 6.72 | 6.79 | 93330 | 6303.65 | 0.48% |
| 2025-05-14 | 6.82 | 6.79 | -0.05 | -0.73% | 6.72 | 6.84 | 221850 | 15009.42 | 1.13% |
| 2025-05-13 | 6.95 | 6.84 | -0.04 | -0.58% | 6.82 | 6.95 | 155192 | 10649.86 | 0.79% |
| 2025-05-12 | 6.90 | 6.88 | 0.00 | 0.00% | 6.85 | 6.93 | 128686 | 8852.63 | 0.66% |
| 2025-05-09 | 6.91 | 6.88 | -0.03 | -0.43% | 6.84 | 6.93 | 122944 | 8460.62 | 0.63% |
| 2025-05-08 | 6.95 | 6.91 | -0.07 | -1.00% | 6.90 | 6.97 | 173413 | 12019.98 | 0.89% |
| 2025-05-07 | 7.07 | 6.98 | -0.04 | -0.57% | 6.92 | 7.10 | 177012 | 12385.24 | 0.90% |
| 2025-05-06 | 7.02 | 7.02 | 0.02 | 0.29% | 6.91 | 7.05 | 184911 | 12910.61 | 0.94% |
| 2025-04-30 | 7.06 | 7.00 | -0.08 | -1.13% | 6.98 | 7.18 | 195763 | 13867.36 | 1.00% |
| 2025-04-29 | 6.86 | 7.08 | 0.27 | 3.96% | 6.83 | 7.18 | 386930 | 27352.81 | 1.98% |
| 2025-04-28 | 6.74 | 6.81 | 0.06 | 0.89% | 6.72 | 6.84 | 142665 | 9697.53 | 0.73% |
| 2025-04-25 | 6.77 | 6.75 | -0.01 | -0.15% | 6.74 | 6.80 | 61648 | 4169.04 | 0.31% |
| 2025-04-24 | 6.74 | 6.76 | 0.00 | 0.00% | 6.68 | 6.80 | 68256 | 4597.37 | 0.35% |
| 2025-04-23 | 6.74 | 6.76 | 0.04 | 0.60% | 6.68 | 6.79 | 112796 | 7615.27 | 0.58% |
| 2025-04-22 | 6.68 | 6.72 | 0.04 | 0.60% | 6.63 | 6.74 | 87460 | 5862.96 | 0.45% |
| 2025-04-21 | 6.55 | 6.68 | 0.12 | 1.83% | 6.52 | 6.70 | 119534 | 7941.23 | 0.61% |
| 2025-04-18 | 6.57 | 6.56 | -0.01 | -0.15% | 6.51 | 6.60 | 75313 | 4941.16 | 0.38% |
| 2025-04-17 | 6.67 | 6.57 | -0.12 | -1.79% | 6.56 | 6.68 | 122430 | 8097.48 | 0.63% |
| 2025-04-16 | 6.62 | 6.69 | 0.06 | 0.90% | 6.59 | 6.78 | 197356 | 13205.63 | 1.01% |
| 2025-04-15 | 6.62 | 6.63 | -0.01 | -0.15% | 6.58 | 6.68 | 121446 | 8041.53 | 0.62% |
| 2025-04-14 | 6.68 | 6.64 | -0.10 | -1.48% | 6.50 | 6.73 | 247406 | 16310.48 | 1.26% |
| 2025-04-11 | 6.75 | 6.74 | -0.02 | -0.30% | 6.73 | 6.83 | 113555 | 7701.07 | 0.58% |
| 2025-04-10 | 6.77 | 6.76 | 0.06 | 0.90% | 6.73 | 6.88 | 170716 | 11625.08 | 0.87% |
| 2025-04-09 | 6.64 | 6.70 | -0.01 | -0.15% | 6.45 | 6.75 | 172039 | 11409.07 | 0.88% |
| 2025-04-08 | 6.44 | 6.71 | 0.23 | 3.55% | 6.44 | 6.77 | 233180 | 15546.34 | 1.19% |
皖新传媒(601801)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。
