| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.24 | 8.40 | 0.13 | 1.57% | 8.16 | 8.42 | 77806 | 6473.73 | 1.49% |
| 2026-03-24 | 8.12 | 8.27 | 0.22 | 2.73% | 8.05 | 8.28 | 69849 | 5702.35 | 1.33% |
| 2026-03-23 | 8.37 | 8.05 | -0.40 | -4.73% | 8.03 | 8.39 | 120980 | 9905.36 | 2.31% |
| 2026-03-20 | 8.50 | 8.45 | -0.14 | -1.63% | 8.31 | 8.64 | 120448 | 10158.36 | 2.30% |
| 2026-03-19 | 8.51 | 8.59 | 0.16 | 1.90% | 8.46 | 8.68 | 173918 | 14916.75 | 3.32% |
| 2026-03-18 | 8.47 | 8.43 | -0.05 | -0.59% | 8.31 | 8.49 | 78072 | 6557.10 | 1.50% |
| 2026-03-17 | 8.50 | 8.48 | -0.05 | -0.59% | 8.47 | 8.56 | 65515 | 5576.95 | 1.26% |
| 2026-03-16 | 8.61 | 8.53 | -0.08 | -0.93% | 8.50 | 8.66 | 87430 | 7476.38 | 1.68% |
| 2026-03-13 | 8.68 | 8.61 | -0.08 | -0.92% | 8.57 | 8.72 | 116086 | 10024.96 | 2.23% |
| 2026-03-12 | 8.61 | 8.69 | 0.14 | 1.64% | 8.54 | 8.74 | 154869 | 13412.59 | 2.97% |
| 2026-03-11 | 8.56 | 8.55 | -0.02 | -0.23% | 8.44 | 8.58 | 141214 | 12012.50 | 2.71% |
| 2026-03-10 | 8.49 | 8.57 | -0.11 | -1.27% | 8.49 | 8.65 | 166646 | 14264.39 | 3.20% |
| 2026-03-09 | 8.99 | 8.68 | 0.03 | 0.35% | 8.67 | 9.16 | 271700 | 24087.67 | 5.21% |
| 2026-03-06 | 8.70 | 8.65 | -0.11 | -1.26% | 8.57 | 8.72 | 162326 | 14008.33 | 3.11% |
| 2026-03-05 | 8.98 | 8.76 | -0.18 | -2.01% | 8.66 | 9.07 | 253464 | 22285.82 | 4.86% |
| 2026-03-04 | 9.67 | 8.94 | -0.62 | -6.49% | 8.60 | 9.67 | 407864 | 36465.58 | 7.83% |
| 2026-03-03 | 8.80 | 9.56 | 0.87 | 10.01% | 8.80 | 9.56 | 554543 | 51370.11 | 10.64% |
| 2026-03-02 | 8.61 | 8.69 | 0.16 | 1.88% | 8.52 | 8.69 | 151308 | 13039.25 | 2.90% |
| 2026-02-27 | 8.39 | 8.53 | 0.14 | 1.67% | 8.39 | 8.55 | 65013 | 5518.34 | 1.25% |
| 2026-02-26 | 8.45 | 8.39 | -0.02 | -0.24% | 8.37 | 8.46 | 27897 | 2345.38 | 0.54% |
| 2026-02-25 | 8.42 | 8.41 | -0.02 | -0.24% | 8.41 | 8.50 | 43971 | 3717.77 | 0.84% |
| 2026-02-24 | 8.30 | 8.43 | 0.15 | 1.81% | 8.29 | 8.44 | 52275 | 4382.40 | 1.00% |
| 2026-02-13 | 8.36 | 8.28 | -0.06 | -0.72% | 8.28 | 8.37 | 28642 | 2383.41 | 0.55% |
| 2026-02-12 | 8.44 | 8.34 | -0.08 | -0.95% | 8.34 | 8.44 | 37225 | 3115.99 | 0.71% |
| 2026-02-11 | 8.42 | 8.42 | 0.02 | 0.24% | 8.38 | 8.44 | 30074 | 2532.30 | 0.58% |
| 2026-02-10 | 8.43 | 8.40 | -0.02 | -0.24% | 8.39 | 8.44 | 27312 | 2298.93 | 0.52% |
| 2026-02-09 | 8.48 | 8.42 | -0.05 | -0.59% | 8.41 | 8.50 | 51677 | 4366.11 | 0.99% |
| 2026-02-06 | 8.38 | 8.47 | 0.05 | 0.59% | 8.38 | 8.51 | 47231 | 3994.81 | 0.91% |
| 2026-02-05 | 8.45 | 8.42 | -0.03 | -0.36% | 8.36 | 8.46 | 32177 | 2706.58 | 0.62% |
| 2026-02-04 | 8.33 | 8.45 | 0.11 | 1.32% | 8.33 | 8.45 | 57504 | 4834.55 | 1.10% |
| 2026-02-03 | 8.31 | 8.34 | 0.05 | 0.60% | 8.27 | 8.36 | 45042 | 3744.68 | 0.86% |
| 2026-02-02 | 8.47 | 8.29 | -0.23 | -2.70% | 8.28 | 8.55 | 75163 | 6309.16 | 1.44% |
| 2026-01-30 | 8.56 | 8.52 | -0.05 | -0.58% | 8.45 | 8.61 | 72945 | 6217.89 | 1.40% |
| 2026-01-29 | 8.55 | 8.57 | 0.03 | 0.35% | 8.46 | 8.60 | 69695 | 5941.14 | 1.34% |
| 2026-01-28 | 8.45 | 8.54 | 0.09 | 1.07% | 8.42 | 8.56 | 63623 | 5409.59 | 1.22% |
| 2026-01-27 | 8.56 | 8.45 | -0.12 | -1.40% | 8.28 | 8.56 | 57868 | 4880.85 | 1.11% |
| 2026-01-26 | 8.52 | 8.57 | 0.07 | 0.82% | 8.47 | 8.58 | 72886 | 6221.15 | 1.40% |
| 2026-01-23 | 8.50 | 8.50 | -0.02 | -0.23% | 8.46 | 8.51 | 47930 | 4067.45 | 0.92% |
| 2026-01-22 | 8.40 | 8.52 | 0.14 | 1.67% | 8.40 | 8.54 | 73241 | 6219.90 | 1.41% |
| 2026-01-21 | 8.45 | 8.38 | -0.05 | -0.59% | 8.37 | 8.46 | 37805 | 3175.47 | 0.73% |
| 2026-01-20 | 8.41 | 8.43 | 0.06 | 0.72% | 8.36 | 8.44 | 56253 | 4728.03 | 1.08% |
| 2026-01-19 | 8.30 | 8.37 | 0.09 | 1.09% | 8.28 | 8.37 | 46823 | 3905.83 | 0.90% |
| 2026-01-16 | 8.35 | 8.28 | -0.04 | -0.48% | 8.27 | 8.35 | 38376 | 3188.18 | 0.74% |
| 2026-01-15 | 8.30 | 8.32 | 0.02 | 0.24% | 8.27 | 8.34 | 21651 | 1798.59 | 0.42% |
| 2026-01-14 | 8.36 | 8.30 | -0.03 | -0.36% | 8.26 | 8.37 | 45578 | 3795.44 | 0.87% |
| 2026-01-13 | 8.33 | 8.33 | 0.02 | 0.24% | 8.29 | 8.38 | 39711 | 3310.15 | 0.76% |
| 2026-01-12 | 8.24 | 8.31 | 0.06 | 0.73% | 8.24 | 8.33 | 46208 | 3834.30 | 0.89% |
| 2026-01-09 | 8.25 | 8.25 | 0.01 | 0.12% | 8.22 | 8.27 | 32962 | 2719.53 | 0.63% |
| 2026-01-08 | 8.20 | 8.24 | 0.04 | 0.49% | 8.18 | 8.24 | 31295 | 2573.31 | 0.60% |
| 2026-01-07 | 8.27 | 8.20 | -0.05 | -0.61% | 8.18 | 8.28 | 28375 | 2330.98 | 0.54% |
| 2026-01-06 | 8.22 | 8.25 | 0.05 | 0.61% | 8.21 | 8.27 | 38392 | 3161.32 | 0.74% |
| 2026-01-05 | 8.12 | 8.20 | 0.09 | 1.11% | 8.11 | 8.21 | 32969 | 2685.36 | 0.63% |
| 2025-12-31 | 8.15 | 8.11 | -0.02 | -0.25% | 8.10 | 8.16 | 19684 | 1597.87 | 0.38% |
| 2025-12-30 | 8.16 | 8.13 | -0.04 | -0.49% | 8.13 | 8.18 | 18812 | 1533.75 | 0.36% |
| 2025-12-29 | 8.22 | 8.17 | -0.06 | -0.73% | 8.16 | 8.25 | 20497 | 1679.39 | 0.39% |
| 2025-12-26 | 8.28 | 8.23 | -0.04 | -0.48% | 8.21 | 8.28 | 21836 | 1799.88 | 0.42% |
| 2025-12-25 | 8.25 | 8.27 | 0.02 | 0.24% | 8.23 | 8.28 | 23442 | 1937.17 | 0.45% |
| 2025-12-24 | 8.23 | 8.25 | 0.04 | 0.49% | 8.19 | 8.26 | 20343 | 1674.37 | 0.39% |
| 2025-12-23 | 8.20 | 8.21 | 0.01 | 0.12% | 8.18 | 8.25 | 17535 | 1441.68 | 0.34% |
| 2025-12-22 | 8.22 | 8.20 | -0.02 | -0.24% | 8.19 | 8.25 | 18189 | 1495.57 | 0.35% |
| 2025-12-19 | 8.18 | 8.22 | 0.05 | 0.61% | 8.16 | 8.23 | 21365 | 1752.44 | 0.41% |
| 2025-12-18 | 8.13 | 8.17 | 0.04 | 0.49% | 8.09 | 8.19 | 19304 | 1576.06 | 0.37% |
| 2025-12-17 | 8.08 | 8.13 | 0.03 | 0.37% | 8.05 | 8.14 | 23985 | 1940.62 | 0.46% |
| 2025-12-16 | 8.08 | 8.10 | 0.02 | 0.25% | 8.03 | 8.12 | 33154 | 2676.20 | 0.64% |
| 2025-12-15 | 8.04 | 8.08 | 0.01 | 0.12% | 8.04 | 8.12 | 26475 | 2139.90 | 0.51% |
| 2025-12-12 | 8.14 | 8.07 | -0.07 | -0.86% | 8.06 | 8.17 | 28074 | 2279.79 | 0.54% |
| 2025-12-11 | 8.24 | 8.14 | -0.10 | -1.21% | 8.13 | 8.26 | 32528 | 2663.27 | 0.62% |
| 2025-12-10 | 8.25 | 8.24 | -0.01 | -0.12% | 8.22 | 8.27 | 20616 | 1698.63 | 0.40% |
| 2025-12-09 | 8.31 | 8.25 | -0.06 | -0.72% | 8.24 | 8.32 | 19116 | 1581.17 | 0.37% |
| 2025-12-08 | 8.29 | 8.31 | 0.01 | 0.12% | 8.26 | 8.32 | 29690 | 2463.01 | 0.57% |
| 2025-12-05 | 8.23 | 8.30 | 0.05 | 0.61% | 8.21 | 8.30 | 34910 | 2882.77 | 0.67% |
| 2025-12-04 | 8.30 | 8.25 | -0.05 | -0.60% | 8.24 | 8.32 | 33701 | 2786.02 | 0.65% |
| 2025-12-03 | 8.28 | 8.30 | 0.03 | 0.36% | 8.25 | 8.32 | 52430 | 4344.28 | 1.01% |
| 2025-12-02 | 8.27 | 8.27 | 0.00 | 0.00% | 8.22 | 8.29 | 34865 | 2878.62 | 0.67% |
| 2025-12-01 | 8.24 | 8.27 | 0.03 | 0.36% | 8.23 | 8.30 | 46501 | 3844.21 | 0.89% |
| 2025-11-28 | 8.23 | 8.24 | 0.01 | 0.12% | 8.18 | 8.25 | 37865 | 3113.71 | 0.73% |
| 2025-11-27 | 8.24 | 8.23 | -0.01 | -0.12% | 8.20 | 8.27 | 42138 | 3472.82 | 0.81% |
| 2025-11-26 | 8.27 | 8.24 | -0.04 | -0.48% | 8.21 | 8.32 | 44230 | 3654.54 | 0.85% |
| 2025-11-25 | 8.23 | 8.28 | 0.07 | 0.85% | 8.20 | 8.31 | 55574 | 4597.89 | 1.07% |
| 2025-11-24 | 8.27 | 8.21 | -0.06 | -0.73% | 8.17 | 8.32 | 74527 | 6129.72 | 1.43% |
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。
