| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.52 | 8.71 | 0.17 | 1.99% | 8.52 | 8.72 | 33976 | 2948.53 | 0.70% |
| 2025-03-31 | 8.58 | 8.54 | -0.08 | -0.93% | 8.51 | 8.70 | 30635 | 2635.11 | 0.63% |
| 2025-03-28 | 8.75 | 8.62 | -0.09 | -1.03% | 8.62 | 8.75 | 23957 | 2073.78 | 0.49% |
| 2025-03-27 | 8.75 | 8.71 | -0.05 | -0.57% | 8.68 | 8.81 | 27025 | 2357.38 | 0.56% |
| 2025-03-26 | 8.77 | 8.76 | -0.02 | -0.23% | 8.71 | 8.78 | 27110 | 2372.55 | 0.56% |
| 2025-03-25 | 8.68 | 8.78 | 0.07 | 0.80% | 8.66 | 8.78 | 27982 | 2441.85 | 0.58% |
| 2025-03-24 | 8.73 | 8.71 | -0.01 | -0.11% | 8.57 | 8.73 | 37786 | 3271.08 | 0.78% |
| 2025-03-21 | 8.69 | 8.72 | 0.01 | 0.11% | 8.66 | 8.79 | 35089 | 3062.43 | 0.72% |
| 2025-03-20 | 8.71 | 8.71 | -0.02 | -0.23% | 8.69 | 8.76 | 24739 | 2159.99 | 0.51% |
| 2025-03-19 | 8.75 | 8.73 | 0.00 | 0.00% | 8.70 | 8.86 | 38292 | 3351.97 | 0.79% |
| 2025-03-18 | 8.67 | 8.73 | 0.06 | 0.69% | 8.63 | 8.75 | 30476 | 2649.88 | 0.63% |
| 2025-03-17 | 8.57 | 8.67 | 0.10 | 1.17% | 8.56 | 8.68 | 42721 | 3693.08 | 0.88% |
| 2025-03-14 | 8.47 | 8.57 | 0.07 | 0.82% | 8.46 | 8.59 | 39715 | 3389.66 | 0.82% |
| 2025-03-13 | 8.45 | 8.50 | 0.04 | 0.47% | 8.38 | 8.52 | 37743 | 3187.56 | 0.78% |
| 2025-03-12 | 8.46 | 8.46 | 0.00 | 0.00% | 8.43 | 8.49 | 19583 | 1655.84 | 0.40% |
| 2025-03-11 | 8.52 | 8.46 | -0.06 | -0.70% | 8.41 | 8.52 | 22256 | 1879.43 | 0.46% |
| 2025-03-10 | 8.50 | 8.52 | 0.02 | 0.24% | 8.49 | 8.58 | 25582 | 2180.57 | 0.53% |
| 2025-03-07 | 8.44 | 8.50 | 0.05 | 0.59% | 8.41 | 8.51 | 25798 | 2188.15 | 0.53% |
| 2025-03-06 | 8.40 | 8.45 | 0.03 | 0.36% | 8.38 | 8.46 | 20940 | 1765.03 | 0.43% |
| 2025-03-05 | 8.43 | 8.42 | -0.02 | -0.24% | 8.36 | 8.48 | 17665 | 1484.27 | 0.37% |
| 2025-03-04 | 8.45 | 8.44 | -0.02 | -0.24% | 8.41 | 8.47 | 17740 | 1496.37 | 0.37% |
| 2025-03-03 | 8.43 | 8.46 | 0.05 | 0.59% | 8.42 | 8.53 | 30757 | 2607.42 | 0.64% |
| 2025-02-28 | 8.45 | 8.41 | -0.05 | -0.59% | 8.40 | 8.51 | 32349 | 2737.64 | 0.67% |
| 2025-02-27 | 8.46 | 8.46 | 0.02 | 0.24% | 8.38 | 8.47 | 24828 | 2092.20 | 0.51% |
| 2025-02-26 | 8.38 | 8.44 | 0.08 | 0.96% | 8.38 | 8.48 | 27441 | 2313.72 | 0.57% |
| 2025-02-25 | 8.41 | 8.36 | -0.09 | -1.07% | 8.35 | 8.43 | 18413 | 1543.31 | 0.38% |
| 2025-02-24 | 8.37 | 8.45 | 0.09 | 1.08% | 8.33 | 8.50 | 31648 | 2666.89 | 0.66% |
| 2025-02-21 | 8.45 | 8.36 | -0.09 | -1.07% | 8.33 | 8.46 | 31349 | 2624.19 | 0.65% |
| 2025-02-20 | 8.39 | 8.45 | 0.07 | 0.84% | 8.35 | 8.46 | 21556 | 1812.89 | 0.45% |
| 2025-02-19 | 8.38 | 8.38 | 0.00 | 0.00% | 8.32 | 8.42 | 30590 | 2557.66 | 0.63% |
| 2025-02-18 | 8.47 | 8.38 | -0.09 | -1.06% | 8.37 | 8.54 | 28759 | 2431.78 | 0.60% |
| 2025-02-17 | 8.45 | 8.47 | 0.00 | 0.00% | 8.40 | 8.50 | 26954 | 2279.14 | 0.56% |
| 2025-02-14 | 8.43 | 8.47 | 0.03 | 0.36% | 8.41 | 8.50 | 33250 | 2811.28 | 0.69% |
| 2025-02-13 | 8.57 | 8.44 | -0.11 | -1.29% | 8.43 | 8.57 | 39010 | 3307.03 | 0.81% |
| 2025-02-12 | 8.59 | 8.55 | -0.04 | -0.47% | 8.52 | 8.62 | 26503 | 2268.41 | 0.55% |
| 2025-02-11 | 8.58 | 8.59 | 0.02 | 0.23% | 8.55 | 8.62 | 24314 | 2086.50 | 0.50% |
| 2025-02-10 | 8.59 | 8.57 | 0.01 | 0.12% | 8.52 | 8.61 | 32496 | 2780.63 | 0.67% |
| 2025-02-07 | 8.61 | 8.56 | -0.04 | -0.47% | 8.51 | 8.68 | 47182 | 4061.97 | 0.98% |
| 2025-02-06 | 8.52 | 8.60 | 0.07 | 0.82% | 8.49 | 8.60 | 22901 | 1958.88 | 0.47% |
| 2025-02-05 | 8.73 | 8.53 | -0.18 | -2.07% | 8.52 | 8.74 | 38040 | 3272.67 | 0.79% |
| 2025-01-27 | 8.59 | 8.71 | 0.12 | 1.40% | 8.59 | 8.77 | 32648 | 2845.41 | 0.68% |
| 2025-01-24 | 8.58 | 8.59 | 0.01 | 0.12% | 8.53 | 8.64 | 19640 | 1681.53 | 0.41% |
| 2025-01-23 | 8.54 | 8.58 | 0.08 | 0.94% | 8.54 | 8.70 | 23946 | 2064.87 | 0.50% |
| 2025-01-22 | 8.49 | 8.50 | -0.02 | -0.23% | 8.44 | 8.53 | 14845 | 1259.53 | 0.31% |
| 2025-01-21 | 8.64 | 8.52 | -0.10 | -1.16% | 8.49 | 8.66 | 21917 | 1872.87 | 0.45% |
| 2025-01-20 | 8.61 | 8.62 | 0.04 | 0.47% | 8.56 | 8.65 | 19499 | 1679.77 | 0.40% |
| 2025-01-17 | 8.58 | 8.58 | 0.00 | 0.00% | 8.50 | 8.60 | 15063 | 1290.14 | 0.31% |
| 2025-01-16 | 8.51 | 8.58 | 0.07 | 0.82% | 8.50 | 8.61 | 23655 | 2024.22 | 0.49% |
| 2025-01-15 | 8.58 | 8.51 | -0.06 | -0.70% | 8.48 | 8.60 | 16900 | 1440.58 | 0.35% |
| 2025-01-14 | 8.34 | 8.57 | 0.27 | 3.25% | 8.32 | 8.57 | 33202 | 2816.10 | 0.69% |
| 2025-01-13 | 8.31 | 8.30 | -0.03 | -0.36% | 8.27 | 8.39 | 25632 | 2130.73 | 0.53% |
| 2025-01-10 | 8.45 | 8.33 | -0.12 | -1.42% | 8.32 | 8.46 | 21755 | 1827.93 | 0.45% |
| 2025-01-09 | 8.52 | 8.45 | -0.08 | -0.94% | 8.40 | 8.52 | 28402 | 2399.01 | 0.59% |
| 2025-01-08 | 8.55 | 8.53 | -0.06 | -0.70% | 8.40 | 8.60 | 28669 | 2439.88 | 0.59% |
| 2025-01-07 | 8.59 | 8.59 | -0.02 | -0.23% | 8.45 | 8.65 | 34797 | 2970.98 | 0.72% |
| 2025-01-06 | 8.69 | 8.61 | -0.07 | -0.81% | 8.51 | 8.80 | 41080 | 3535.57 | 0.85% |
| 2025-01-03 | 8.90 | 8.68 | -0.24 | -2.69% | 8.66 | 9.06 | 62897 | 5575.52 | 1.30% |
| 2025-01-02 | 8.96 | 8.92 | -0.06 | -0.67% | 8.90 | 9.17 | 92471 | 8361.50 | 1.97% |
| 2024-12-31 | 9.01 | 8.98 | -0.01 | -0.11% | 8.97 | 9.16 | 67247 | 6104.60 | 1.43% |
| 2024-12-30 | 9.01 | 8.99 | -0.01 | -0.11% | 8.92 | 9.02 | 20675 | 1852.21 | 0.44% |
| 2024-12-27 | 8.84 | 9.00 | 0.15 | 1.69% | 8.84 | 9.02 | 34189 | 3063.16 | 0.73% |
| 2024-12-26 | 8.83 | 8.85 | 0.02 | 0.23% | 8.81 | 8.88 | 16495 | 1460.78 | 0.35% |
| 2024-12-25 | 8.89 | 8.83 | -0.10 | -1.12% | 8.78 | 8.92 | 25689 | 2268.57 | 0.55% |
| 2024-12-24 | 8.78 | 8.93 | 0.16 | 1.82% | 8.78 | 8.93 | 33353 | 2954.82 | 0.71% |
| 2024-12-23 | 8.92 | 8.77 | -0.14 | -1.57% | 8.77 | 8.96 | 42265 | 3749.39 | 0.90% |
| 2024-12-20 | 8.88 | 8.91 | 0.01 | 0.11% | 8.86 | 8.96 | 30156 | 2688.66 | 0.64% |
| 2024-12-19 | 8.96 | 8.90 | -0.10 | -1.11% | 8.82 | 8.98 | 51552 | 4582.90 | 1.10% |
| 2024-12-18 | 9.05 | 9.00 | -0.05 | -0.55% | 8.98 | 9.14 | 48724 | 4420.13 | 1.04% |
| 2024-12-17 | 9.31 | 9.05 | -0.28 | -3.00% | 9.03 | 9.42 | 80764 | 7420.46 | 1.72% |
| 2024-12-16 | 9.15 | 9.33 | 0.17 | 1.86% | 9.15 | 9.33 | 64492 | 5982.34 | 1.37% |
| 2024-12-13 | 9.39 | 9.16 | -0.26 | -2.76% | 9.14 | 9.39 | 72196 | 6674.87 | 1.53% |
| 2024-12-12 | 9.27 | 9.42 | 0.15 | 1.62% | 9.24 | 9.43 | 83082 | 7776.17 | 1.77% |
| 2024-12-11 | 9.16 | 9.27 | 0.09 | 0.98% | 9.15 | 9.31 | 53804 | 4980.97 | 1.14% |
| 2024-12-10 | 9.37 | 9.18 | -0.08 | -0.86% | 9.16 | 9.45 | 81815 | 7590.21 | 1.74% |
| 2024-12-09 | 9.34 | 9.26 | -0.06 | -0.64% | 9.21 | 9.37 | 56958 | 5293.64 | 1.21% |
| 2024-12-06 | 9.14 | 9.32 | 0.17 | 1.86% | 9.14 | 9.33 | 75461 | 6991.15 | 1.60% |
| 2024-12-05 | 9.23 | 9.15 | -0.11 | -1.19% | 9.12 | 9.24 | 54923 | 5032.34 | 1.17% |
| 2024-12-04 | 9.25 | 9.26 | -0.02 | -0.22% | 9.20 | 9.31 | 65176 | 6035.17 | 1.39% |
| 2024-12-03 | 9.27 | 9.28 | 0.01 | 0.11% | 9.21 | 9.32 | 58560 | 5427.37 | 1.24% |
| 2024-12-02 | 9.15 | 9.27 | 0.11 | 1.20% | 9.11 | 9.27 | 55375 | 5100.14 | 1.18% |
皖天然气(603689)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。
