| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.96 | 8.98 | 0.05 | 0.56% | 8.85 | 9.04 | 70016 | 6264.24 | 1.44% |
| 2025-10-24 | 9.05 | 8.93 | -0.18 | -1.98% | 8.92 | 9.11 | 66331 | 5952.94 | 1.37% |
| 2025-10-23 | 8.96 | 9.11 | 0.14 | 1.56% | 8.93 | 9.14 | 76865 | 6976.63 | 1.58% |
| 2025-10-22 | 9.02 | 8.97 | -0.07 | -0.77% | 8.92 | 9.11 | 70303 | 6331.25 | 1.45% |
| 2025-10-21 | 9.04 | 9.04 | -0.01 | -0.11% | 8.91 | 9.06 | 95188 | 8562.05 | 1.96% |
| 2025-10-20 | 8.88 | 9.05 | 0.17 | 1.91% | 8.78 | 9.05 | 113958 | 10202.55 | 2.35% |
| 2025-10-17 | 8.83 | 8.88 | 0.05 | 0.57% | 8.75 | 8.97 | 78867 | 6997.87 | 1.63% |
| 2025-10-16 | 8.78 | 8.83 | 0.05 | 0.57% | 8.75 | 8.85 | 42127 | 3705.35 | 0.87% |
| 2025-10-15 | 8.77 | 8.78 | -0.03 | -0.34% | 8.75 | 8.88 | 50628 | 4452.29 | 1.04% |
| 2025-10-14 | 8.75 | 8.81 | 0.06 | 0.69% | 8.70 | 8.85 | 75331 | 6622.33 | 1.55% |
| 2025-10-13 | 8.55 | 8.75 | 0.07 | 0.81% | 8.50 | 8.76 | 73788 | 6352.40 | 1.52% |
| 2025-10-10 | 8.51 | 8.68 | 0.15 | 1.76% | 8.50 | 8.71 | 75593 | 6533.44 | 1.56% |
| 2025-10-09 | 8.52 | 8.53 | 0.03 | 0.35% | 8.48 | 8.55 | 37898 | 3228.74 | 0.78% |
| 2025-09-30 | 8.56 | 8.50 | -0.09 | -1.05% | 8.50 | 8.59 | 25798 | 2201.32 | 0.53% |
| 2025-09-29 | 8.50 | 8.59 | 0.09 | 1.06% | 8.47 | 8.59 | 28715 | 2452.25 | 0.59% |
| 2025-09-26 | 8.49 | 8.50 | 0.01 | 0.12% | 8.45 | 8.56 | 30411 | 2589.80 | 0.63% |
| 2025-09-25 | 8.60 | 8.49 | -0.14 | -1.62% | 8.46 | 8.60 | 45069 | 3836.13 | 0.93% |
| 2025-09-24 | 8.58 | 8.63 | 0.04 | 0.47% | 8.57 | 8.80 | 71752 | 6216.44 | 1.48% |
| 2025-09-23 | 8.62 | 8.59 | -0.04 | -0.46% | 8.45 | 8.64 | 34468 | 2940.55 | 0.71% |
| 2025-09-22 | 8.63 | 8.63 | -0.02 | -0.23% | 8.54 | 8.69 | 28102 | 2415.63 | 0.58% |
| 2025-09-19 | 8.60 | 8.65 | 0.05 | 0.58% | 8.57 | 8.70 | 35858 | 3094.14 | 0.74% |
| 2025-09-18 | 8.80 | 8.60 | -0.18 | -2.05% | 8.56 | 8.80 | 54743 | 4746.56 | 1.13% |
| 2025-09-17 | 8.79 | 8.78 | -0.01 | -0.11% | 8.75 | 8.84 | 26351 | 2316.95 | 0.54% |
| 2025-09-16 | 8.80 | 8.79 | 0.01 | 0.11% | 8.72 | 8.81 | 30778 | 2696.26 | 0.63% |
| 2025-09-15 | 8.85 | 8.78 | -0.09 | -1.01% | 8.73 | 8.90 | 34370 | 3017.89 | 0.71% |
| 2025-09-12 | 8.86 | 8.87 | 0.00 | 0.00% | 8.84 | 8.91 | 37599 | 3334.25 | 0.77% |
| 2025-09-11 | 8.80 | 8.87 | 0.03 | 0.34% | 8.78 | 8.89 | 32534 | 2872.70 | 0.67% |
| 2025-09-10 | 8.84 | 8.84 | 0.02 | 0.23% | 8.80 | 8.88 | 31074 | 2747.87 | 0.64% |
| 2025-09-09 | 8.87 | 8.82 | -0.06 | -0.68% | 8.78 | 8.91 | 36837 | 3255.28 | 0.76% |
| 2025-09-08 | 8.80 | 8.88 | 0.08 | 0.91% | 8.77 | 8.89 | 43508 | 3854.38 | 0.90% |
| 2025-09-05 | 8.78 | 8.80 | 0.04 | 0.46% | 8.73 | 8.82 | 39451 | 3464.86 | 0.81% |
| 2025-09-04 | 8.64 | 8.76 | 0.11 | 1.27% | 8.59 | 8.76 | 46032 | 4006.78 | 0.95% |
| 2025-09-03 | 8.77 | 8.65 | -0.12 | -1.37% | 8.63 | 8.79 | 35821 | 3112.57 | 0.74% |
| 2025-09-02 | 8.73 | 8.77 | 0.07 | 0.80% | 8.64 | 8.79 | 50438 | 4395.04 | 1.04% |
| 2025-09-01 | 8.64 | 8.70 | 0.06 | 0.69% | 8.60 | 8.72 | 38352 | 3329.42 | 0.79% |
| 2025-08-29 | 8.66 | 8.64 | -0.02 | -0.23% | 8.61 | 8.70 | 30915 | 2676.77 | 0.64% |
| 2025-08-28 | 8.66 | 8.66 | 0.00 | 0.00% | 8.51 | 8.71 | 50864 | 4384.92 | 1.05% |
| 2025-08-27 | 8.84 | 8.66 | -0.17 | -1.93% | 8.66 | 8.84 | 57422 | 5025.21 | 1.18% |
| 2025-08-26 | 8.81 | 8.83 | 0.01 | 0.11% | 8.77 | 8.87 | 47129 | 4164.52 | 0.97% |
| 2025-08-25 | 8.82 | 8.82 | 0.00 | 0.00% | 8.78 | 8.87 | 54033 | 4769.77 | 1.11% |
| 2025-08-22 | 8.96 | 8.82 | -0.14 | -1.56% | 8.78 | 8.99 | 82664 | 7296.06 | 1.70% |
| 2025-08-21 | 8.90 | 8.96 | 0.10 | 1.13% | 8.83 | 9.01 | 69115 | 6166.00 | 1.42% |
| 2025-08-20 | 8.84 | 8.86 | 0.03 | 0.34% | 8.81 | 8.88 | 47585 | 4209.69 | 0.98% |
| 2025-08-19 | 8.78 | 8.83 | 0.05 | 0.57% | 8.74 | 8.85 | 57480 | 5054.66 | 1.18% |
| 2025-08-18 | 8.77 | 8.78 | 0.05 | 0.57% | 8.73 | 8.89 | 77621 | 6842.00 | 1.60% |
| 2025-08-15 | 8.73 | 8.73 | 0.02 | 0.23% | 8.67 | 8.81 | 61694 | 5390.92 | 1.27% |
| 2025-08-14 | 8.85 | 8.71 | -0.12 | -1.36% | 8.69 | 8.89 | 63357 | 5554.69 | 1.31% |
| 2025-08-13 | 8.84 | 8.83 | -0.01 | -0.11% | 8.79 | 8.86 | 45524 | 4015.84 | 0.94% |
| 2025-08-12 | 8.76 | 8.84 | 0.08 | 0.91% | 8.75 | 8.87 | 49624 | 4378.45 | 1.02% |
| 2025-08-11 | 8.76 | 8.76 | -0.01 | -0.11% | 8.67 | 8.79 | 53898 | 4698.17 | 1.11% |
| 2025-08-08 | 8.61 | 8.77 | 0.16 | 1.86% | 8.60 | 8.77 | 60633 | 5282.35 | 1.25% |
| 2025-08-07 | 8.56 | 8.61 | 0.06 | 0.70% | 8.53 | 8.63 | 37116 | 3186.71 | 0.76% |
| 2025-08-06 | 8.60 | 8.55 | -0.02 | -0.23% | 8.52 | 8.60 | 28531 | 2440.26 | 0.59% |
| 2025-08-05 | 8.53 | 8.57 | 0.04 | 0.47% | 8.51 | 8.59 | 33273 | 2846.74 | 0.69% |
| 2025-08-04 | 8.44 | 8.53 | 0.07 | 0.83% | 8.42 | 8.56 | 35528 | 3026.38 | 0.73% |
| 2025-08-01 | 8.44 | 8.46 | 0.05 | 0.59% | 8.40 | 8.51 | 38161 | 3230.65 | 0.79% |
| 2025-07-31 | 8.57 | 8.41 | -0.18 | -2.10% | 8.40 | 8.58 | 56219 | 4751.94 | 1.16% |
| 2025-07-30 | 8.59 | 8.59 | -0.02 | -0.23% | 8.54 | 8.65 | 54266 | 4665.86 | 1.12% |
| 2025-07-29 | 8.63 | 8.61 | -0.01 | -0.12% | 8.56 | 8.64 | 52421 | 4503.46 | 1.08% |
| 2025-07-28 | 8.65 | 8.62 | -0.02 | -0.23% | 8.59 | 8.66 | 34467 | 2972.86 | 0.71% |
| 2025-07-25 | 8.72 | 8.64 | -0.08 | -0.92% | 8.64 | 8.75 | 46702 | 4062.42 | 0.96% |
| 2025-07-24 | 8.69 | 8.72 | 0.04 | 0.46% | 8.66 | 8.74 | 31810 | 2770.58 | 0.66% |
| 2025-07-23 | 8.75 | 8.68 | -0.06 | -0.69% | 8.66 | 8.77 | 38457 | 3349.21 | 0.79% |
| 2025-07-22 | 8.71 | 8.74 | 0.03 | 0.34% | 8.67 | 8.74 | 37938 | 3302.72 | 0.78% |
| 2025-07-21 | 8.62 | 8.71 | 0.10 | 1.16% | 8.61 | 8.74 | 46375 | 4032.28 | 0.96% |
| 2025-07-18 | 8.59 | 8.61 | 0.05 | 0.58% | 8.57 | 8.62 | 17794 | 1529.14 | 0.37% |
| 2025-07-17 | 8.64 | 8.56 | -0.06 | -0.70% | 8.55 | 8.65 | 22726 | 1951.93 | 0.47% |
| 2025-07-16 | 8.58 | 8.62 | 0.06 | 0.70% | 8.56 | 8.63 | 21937 | 1885.59 | 0.45% |
| 2025-07-15 | 8.73 | 8.56 | -0.13 | -1.50% | 8.55 | 8.73 | 29147 | 2511.21 | 0.60% |
| 2025-07-14 | 8.64 | 8.69 | 0.07 | 0.81% | 8.62 | 8.72 | 34974 | 3036.57 | 0.72% |
| 2025-07-11 | 8.63 | 8.62 | -0.02 | -0.23% | 8.59 | 8.67 | 29276 | 2527.95 | 0.60% |
| 2025-07-10 | 8.60 | 8.64 | 0.05 | 0.58% | 8.56 | 8.65 | 23811 | 2052.26 | 0.49% |
| 2025-07-09 | 8.56 | 8.59 | 0.02 | 0.23% | 8.56 | 8.63 | 25167 | 2163.68 | 0.52% |
| 2025-07-08 | 8.59 | 8.57 | -0.01 | -0.12% | 8.52 | 8.60 | 29730 | 2546.35 | 0.61% |
| 2025-07-07 | 8.47 | 8.58 | 0.09 | 1.06% | 8.45 | 8.58 | 30425 | 2595.61 | 0.63% |
| 2025-07-04 | 8.49 | 8.49 | 0.00 | 0.00% | 8.46 | 8.55 | 35277 | 3001.95 | 0.73% |
| 2025-07-03 | 8.40 | 8.49 | 0.07 | 0.83% | 8.40 | 8.49 | 34421 | 2908.26 | 0.71% |
| 2025-07-02 | 8.38 | 8.42 | 0.04 | 0.48% | 8.37 | 8.42 | 25442 | 2136.73 | 0.52% |
| 2025-07-01 | 8.42 | 8.38 | -0.04 | -0.48% | 8.35 | 8.43 | 30405 | 2546.20 | 0.63% |
| 2025-06-30 | 8.42 | 8.42 | -0.01 | -0.12% | 8.39 | 8.48 | 32923 | 2772.03 | 0.68% |
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。
