| 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 | 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% |
| 2025-11-20 | 6.74 | 6.67 | -0.05 | -0.74% | 6.66 | 6.75 | 66858 | 4478.00 | 0.34% |
| 2025-11-19 | 6.82 | 6.72 | -0.10 | -1.47% | 6.71 | 6.83 | 81710 | 5518.88 | 0.42% |
| 2025-11-18 | 6.80 | 6.82 | 0.00 | 0.00% | 6.77 | 6.84 | 78981 | 5375.96 | 0.40% |
| 2025-11-17 | 6.80 | 6.82 | 0.00 | 0.00% | 6.75 | 6.85 | 84966 | 5778.80 | 0.43% |
| 2025-11-14 | 6.86 | 6.82 | -0.04 | -0.58% | 6.82 | 6.90 | 63015 | 4330.87 | 0.32% |
| 2025-11-13 | 6.86 | 6.86 | 0.00 | 0.00% | 6.82 | 6.89 | 89421 | 6124.21 | 0.46% |
| 2025-11-12 | 6.85 | 6.86 | 0.00 | 0.00% | 6.84 | 6.89 | 63453 | 4355.90 | 0.32% |
| 2025-11-11 | 6.87 | 6.86 | -0.02 | -0.29% | 6.85 | 6.90 | 86825 | 5963.53 | 0.44% |
| 2025-11-10 | 6.88 | 6.88 | 0.03 | 0.44% | 6.83 | 6.92 | 149742 | 10301.27 | 0.76% |
| 2025-11-07 | 6.92 | 6.85 | -0.05 | -0.72% | 6.85 | 6.98 | 139478 | 9638.12 | 0.71% |
| 2025-11-06 | 6.92 | 6.90 | -0.01 | -0.14% | 6.86 | 6.93 | 136710 | 9429.34 | 0.70% |
| 2025-11-05 | 6.84 | 6.91 | 0.04 | 0.58% | 6.81 | 6.94 | 178468 | 12313.10 | 0.91% |
| 2025-11-04 | 6.86 | 6.87 | 0.03 | 0.44% | 6.81 | 6.88 | 189406 | 12973.90 | 0.97% |
| 2025-11-03 | 6.74 | 6.84 | 0.14 | 2.09% | 6.68 | 6.86 | 237555 | 16159.02 | 1.21% |
| 2025-10-31 | 6.66 | 6.70 | 0.06 | 0.90% | 6.64 | 6.72 | 124533 | 8334.24 | 0.64% |
| 2025-10-30 | 6.64 | 6.64 | 0.05 | 0.76% | 6.58 | 6.68 | 123640 | 8202.60 | 0.63% |
| 2025-10-29 | 6.56 | 6.59 | 0.03 | 0.46% | 6.53 | 6.60 | 58650 | 3852.07 | 0.30% |
| 2025-10-28 | 6.59 | 6.56 | -0.02 | -0.30% | 6.54 | 6.60 | 65771 | 4322.22 | 0.34% |
| 2025-10-27 | 6.63 | 6.58 | -0.05 | -0.75% | 6.58 | 6.64 | 89483 | 5907.56 | 0.46% |
| 2025-10-24 | 6.60 | 6.63 | 0.01 | 0.15% | 6.58 | 6.64 | 101778 | 6720.32 | 0.52% |
| 2025-10-23 | 6.57 | 6.62 | 0.06 | 0.91% | 6.54 | 6.64 | 113396 | 7481.85 | 0.58% |
| 2025-10-22 | 6.51 | 6.56 | 0.05 | 0.77% | 6.49 | 6.59 | 95896 | 6282.50 | 0.49% |
| 2025-10-21 | 6.46 | 6.51 | 0.05 | 0.77% | 6.45 | 6.53 | 75860 | 4933.94 | 0.39% |
| 2025-10-20 | 6.45 | 6.46 | 0.01 | 0.16% | 6.43 | 6.48 | 61238 | 3951.62 | 0.31% |
| 2025-10-17 | 6.52 | 6.45 | -0.07 | -1.07% | 6.44 | 6.54 | 72402 | 4696.76 | 0.37% |
| 2025-10-16 | 6.56 | 6.52 | -0.04 | -0.61% | 6.51 | 6.56 | 70486 | 4603.00 | 0.36% |
| 2025-10-15 | 6.54 | 6.56 | 0.02 | 0.31% | 6.51 | 6.57 | 96338 | 6309.28 | 0.49% |
| 2025-10-14 | 6.50 | 6.54 | 0.04 | 0.62% | 6.48 | 6.55 | 138069 | 8993.14 | 0.71% |
| 2025-10-13 | 6.44 | 6.50 | -0.06 | -0.91% | 6.43 | 6.58 | 145249 | 9395.73 | 0.74% |
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。
