| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.15 | 6.16 | 0.09 | 1.48% | 6.01 | 6.17 | 120805 | 7357.15 | 0.62% |
| 2026-03-23 | 6.45 | 6.07 | -0.47 | -7.19% | 6.01 | 6.46 | 198707 | 12343.27 | 1.01% |
| 2026-03-20 | 6.65 | 6.54 | -0.11 | -1.65% | 6.52 | 6.68 | 115579 | 7602.63 | 0.59% |
| 2026-03-19 | 6.67 | 6.65 | -0.08 | -1.19% | 6.61 | 6.71 | 79302 | 5280.98 | 0.41% |
| 2026-03-18 | 6.79 | 6.73 | -0.03 | -0.44% | 6.66 | 6.81 | 82685 | 5551.25 | 0.42% |
| 2026-03-17 | 6.82 | 6.76 | -0.04 | -0.59% | 6.76 | 6.87 | 72739 | 4958.51 | 0.37% |
| 2026-03-16 | 6.78 | 6.80 | 0.01 | 0.15% | 6.72 | 6.85 | 118308 | 8035.57 | 0.60% |
| 2026-03-13 | 6.91 | 6.79 | -0.15 | -2.16% | 6.76 | 6.96 | 224051 | 15383.56 | 1.14% |
| 2026-03-12 | 6.74 | 6.94 | 0.18 | 2.66% | 6.71 | 6.96 | 241137 | 16595.03 | 1.23% |
| 2026-03-11 | 6.67 | 6.76 | 0.09 | 1.35% | 6.64 | 6.78 | 124662 | 8378.94 | 0.64% |
| 2026-03-10 | 6.63 | 6.67 | 0.08 | 1.21% | 6.58 | 6.69 | 134632 | 8946.52 | 0.69% |
| 2026-03-09 | 6.62 | 6.59 | -0.08 | -1.20% | 6.53 | 6.64 | 140499 | 9236.33 | 0.72% |
| 2026-03-06 | 6.64 | 6.67 | 0.02 | 0.30% | 6.59 | 6.73 | 185737 | 12402.52 | 0.95% |
| 2026-03-05 | 6.70 | 6.65 | 0.02 | 0.30% | 6.63 | 6.75 | 130265 | 8715.79 | 0.67% |
| 2026-03-04 | 6.84 | 6.63 | -0.27 | -3.91% | 6.58 | 6.88 | 224278 | 15030.28 | 1.15% |
| 2026-03-03 | 6.96 | 6.90 | -0.06 | -0.86% | 6.88 | 7.08 | 230776 | 16105.99 | 1.18% |
| 2026-03-02 | 6.92 | 6.96 | -0.02 | -0.29% | 6.83 | 7.03 | 232020 | 16122.77 | 1.19% |
| 2026-02-27 | 6.91 | 6.98 | 0.06 | 0.87% | 6.88 | 7.03 | 157784 | 11008.84 | 0.81% |
| 2026-02-26 | 6.89 | 6.92 | 0.03 | 0.44% | 6.87 | 6.93 | 123885 | 8549.09 | 0.63% |
| 2026-02-25 | 6.87 | 6.89 | 0.02 | 0.29% | 6.81 | 6.97 | 124868 | 8623.86 | 0.64% |
| 2026-02-24 | 6.87 | 6.87 | 0.05 | 0.73% | 6.79 | 6.88 | 153995 | 10530.70 | 0.79% |
| 2026-02-13 | 6.91 | 6.82 | -0.11 | -1.59% | 6.82 | 6.96 | 110473 | 7592.14 | 0.56% |
| 2026-02-12 | 7.07 | 6.93 | -0.14 | -1.98% | 6.85 | 7.08 | 185237 | 12813.00 | 0.95% |
| 2026-02-11 | 7.17 | 7.07 | -0.10 | -1.39% | 7.02 | 7.17 | 257574 | 18213.80 | 1.32% |
| 2026-02-10 | 7.02 | 7.17 | 0.18 | 2.58% | 6.97 | 7.21 | 300128 | 21415.62 | 1.53% |
| 2026-02-09 | 6.89 | 6.99 | 0.16 | 2.34% | 6.89 | 7.00 | 151050 | 10509.14 | 0.77% |
| 2026-02-06 | 6.88 | 6.83 | -0.09 | -1.30% | 6.80 | 6.94 | 145630 | 10010.82 | 0.74% |
| 2026-02-05 | 6.89 | 6.92 | 0.04 | 0.58% | 6.85 | 6.95 | 140476 | 9715.24 | 0.72% |
| 2026-02-04 | 6.92 | 6.88 | -0.05 | -0.72% | 6.79 | 6.93 | 180792 | 12396.07 | 0.92% |
| 2026-02-03 | 6.83 | 6.93 | 0.15 | 2.21% | 6.82 | 6.93 | 146789 | 10113.79 | 0.75% |
| 2026-02-02 | 6.91 | 6.78 | -0.13 | -1.88% | 6.77 | 6.95 | 158659 | 10889.13 | 0.81% |
| 2026-01-30 | 7.01 | 6.91 | -0.09 | -1.29% | 6.88 | 7.03 | 177968 | 12343.33 | 0.91% |
| 2026-01-29 | 6.87 | 7.00 | 0.10 | 1.45% | 6.85 | 7.08 | 208654 | 14619.47 | 1.07% |
| 2026-01-28 | 6.89 | 6.90 | -0.01 | -0.14% | 6.87 | 6.96 | 107012 | 7399.21 | 0.55% |
| 2026-01-27 | 6.96 | 6.91 | -0.04 | -0.58% | 6.85 | 7.00 | 105234 | 7256.34 | 0.54% |
| 2026-01-26 | 7.00 | 6.95 | -0.07 | -1.00% | 6.87 | 7.03 | 143907 | 9999.76 | 0.73% |
| 2026-01-23 | 7.03 | 7.02 | 0.03 | 0.43% | 6.98 | 7.07 | 140744 | 9876.99 | 0.72% |
| 2026-01-22 | 6.98 | 6.99 | 0.02 | 0.29% | 6.94 | 7.03 | 108974 | 7618.06 | 0.56% |
| 2026-01-21 | 7.00 | 6.97 | -0.07 | -0.99% | 6.95 | 7.08 | 123688 | 8662.10 | 0.63% |
| 2026-01-20 | 6.87 | 7.04 | 0.17 | 2.47% | 6.87 | 7.09 | 199163 | 13918.88 | 1.02% |
| 2026-01-19 | 6.86 | 6.87 | 0.01 | 0.15% | 6.78 | 6.94 | 125702 | 8636.32 | 0.64% |
| 2026-01-16 | 7.10 | 6.86 | -0.21 | -2.97% | 6.84 | 7.11 | 181177 | 12520.35 | 0.93% |
| 2026-01-15 | 7.03 | 7.07 | -0.04 | -0.56% | 6.99 | 7.25 | 194195 | 13736.08 | 0.99% |
| 2026-01-14 | 6.99 | 7.11 | 0.13 | 1.86% | 6.96 | 7.29 | 332251 | 23635.95 | 1.70% |
| 2026-01-13 | 7.16 | 6.98 | -0.15 | -2.10% | 6.93 | 7.16 | 297794 | 21036.12 | 1.52% |
| 2026-01-12 | 6.88 | 7.13 | 0.35 | 5.16% | 6.85 | 7.13 | 394873 | 27637.44 | 2.02% |
| 2026-01-09 | 6.63 | 6.78 | 0.17 | 2.57% | 6.62 | 6.78 | 171148 | 11461.06 | 0.87% |
| 2026-01-08 | 6.68 | 6.71 | 0.04 | 0.60% | 6.64 | 6.74 | 96857 | 6481.13 | 0.49% |
| 2026-01-07 | 6.70 | 6.67 | -0.03 | -0.45% | 6.66 | 6.73 | 83811 | 5606.14 | 0.43% |
| 2026-01-06 | 6.67 | 6.70 | 0.04 | 0.60% | 6.64 | 6.70 | 96207 | 6426.14 | 0.49% |
| 2026-01-05 | 6.59 | 6.66 | 0.08 | 1.22% | 6.57 | 6.71 | 117795 | 7837.49 | 0.60% |
| 2025-12-31 | 6.49 | 6.58 | 0.09 | 1.39% | 6.48 | 6.64 | 132433 | 8721.29 | 0.68% |
| 2025-12-30 | 6.49 | 6.49 | -0.03 | -0.46% | 6.46 | 6.52 | 86087 | 5581.08 | 0.44% |
| 2025-12-29 | 6.58 | 6.52 | -0.04 | -0.61% | 6.51 | 6.61 | 76788 | 5031.58 | 0.39% |
| 2025-12-26 | 6.57 | 6.56 | -0.01 | -0.15% | 6.54 | 6.61 | 64156 | 4217.65 | 0.33% |
| 2025-12-25 | 6.58 | 6.57 | -0.01 | -0.15% | 6.57 | 6.61 | 50920 | 3351.32 | 0.26% |
| 2025-12-24 | 6.55 | 6.58 | 0.01 | 0.15% | 6.55 | 6.61 | 56256 | 3703.01 | 0.29% |
| 2025-12-23 | 6.63 | 6.57 | -0.02 | -0.30% | 6.55 | 6.65 | 80762 | 5331.12 | 0.41% |
| 2025-12-22 | 6.71 | 6.59 | -0.12 | -1.79% | 6.58 | 6.72 | 134009 | 8882.08 | 0.68% |
| 2025-12-19 | 6.66 | 6.71 | 0.08 | 1.21% | 6.59 | 6.77 | 111207 | 7443.03 | 0.57% |
| 2025-12-18 | 6.53 | 6.63 | 0.08 | 1.22% | 6.52 | 6.66 | 73635 | 4868.67 | 0.38% |
| 2025-12-17 | 6.51 | 6.55 | 0.03 | 0.46% | 6.44 | 6.58 | 85949 | 5596.02 | 0.44% |
| 2025-12-16 | 6.56 | 6.52 | -0.02 | -0.31% | 6.50 | 6.58 | 59168 | 3862.52 | 0.30% |
| 2025-12-15 | 6.51 | 6.54 | 0.00 | 0.00% | 6.48 | 6.57 | 64624 | 4220.22 | 0.33% |
| 2025-12-12 | 6.50 | 6.54 | 0.03 | 0.46% | 6.47 | 6.57 | 72593 | 4741.31 | 0.37% |
| 2025-12-11 | 6.59 | 6.51 | -0.07 | -1.06% | 6.49 | 6.60 | 71515 | 4673.90 | 0.37% |
| 2025-12-10 | 6.59 | 6.58 | 0.00 | 0.00% | 6.55 | 6.61 | 66542 | 4375.51 | 0.34% |
| 2025-12-09 | 6.58 | 6.58 | 0.00 | 0.00% | 6.56 | 6.63 | 59711 | 3940.69 | 0.30% |
| 2025-12-08 | 6.62 | 6.58 | -0.04 | -0.60% | 6.58 | 6.65 | 61890 | 4098.33 | 0.32% |
| 2025-12-05 | 6.67 | 6.62 | -0.07 | -1.05% | 6.55 | 6.68 | 111780 | 7391.83 | 0.57% |
| 2025-12-04 | 6.65 | 6.69 | 0.01 | 0.15% | 6.61 | 6.70 | 85866 | 5719.73 | 0.44% |
| 2025-12-03 | 6.71 | 6.68 | 0.00 | 0.00% | 6.60 | 6.71 | 70118 | 4664.42 | 0.36% |
| 2025-12-02 | 6.66 | 6.68 | 0.02 | 0.30% | 6.62 | 6.70 | 67717 | 4519.60 | 0.35% |
| 2025-12-01 | 6.60 | 6.66 | 0.05 | 0.76% | 6.60 | 6.68 | 89380 | 5946.56 | 0.46% |
| 2025-11-28 | 6.59 | 6.61 | 0.02 | 0.30% | 6.55 | 6.64 | 54533 | 3601.99 | 0.28% |
| 2025-11-27 | 6.63 | 6.59 | -0.04 | -0.60% | 6.58 | 6.64 | 67902 | 4485.85 | 0.35% |
| 2025-11-26 | 6.68 | 6.63 | -0.03 | -0.45% | 6.61 | 6.71 | 66549 | 4425.14 | 0.34% |
| 2025-11-25 | 6.67 | 6.66 | 0.00 | 0.00% | 6.66 | 6.72 | 85018 | 5683.73 | 0.43% |
| 2025-11-24 | 6.57 | 6.66 | 0.09 | 1.37% | 6.55 | 6.71 | 122718 | 8141.13 | 0.63% |
| 2025-11-21 | 6.66 | 6.57 | -0.10 | -1.50% | 6.54 | 6.71 | 99167 | 6554.47 | 0.51% |
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。
