| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.49 | 8.27 | -0.29 | -3.39% | 8.27 | 8.52 | 105197 | 8808.62 | 2.02% |
| 2025-11-20 | 8.54 | 8.56 | 0.02 | 0.23% | 8.50 | 8.59 | 51877 | 4437.26 | 1.00% |
| 2025-11-19 | 8.65 | 8.54 | -0.14 | -1.61% | 8.51 | 8.68 | 94986 | 8151.14 | 1.82% |
| 2025-11-18 | 8.78 | 8.68 | -0.11 | -1.25% | 8.62 | 8.79 | 113057 | 9817.08 | 2.23% |
| 2025-11-17 | 8.96 | 8.79 | -0.24 | -2.66% | 8.77 | 8.97 | 167364 | 14779.07 | 3.30% |
| 2025-11-14 | 8.83 | 9.03 | 0.19 | 2.15% | 8.82 | 9.05 | 181256 | 16237.39 | 3.57% |
| 2025-11-13 | 8.83 | 8.84 | 0.00 | 0.00% | 8.75 | 8.86 | 110198 | 9698.00 | 2.19% |
| 2025-11-12 | 8.84 | 8.84 | 0.00 | 0.00% | 8.83 | 8.92 | 116748 | 10349.25 | 2.35% |
| 2025-11-11 | 8.84 | 8.84 | -0.01 | -0.11% | 8.80 | 8.85 | 98165 | 8672.82 | 1.98% |
| 2025-11-10 | 8.89 | 8.85 | -0.05 | -0.56% | 8.84 | 8.90 | 84913 | 7522.22 | 1.75% |
| 2025-11-07 | 8.88 | 8.90 | -0.12 | -1.33% | 8.80 | 8.95 | 130929 | 11643.69 | 2.70% |
| 2025-11-06 | 9.07 | 9.02 | -0.06 | -0.66% | 8.99 | 9.10 | 61488 | 5560.83 | 1.27% |
| 2025-11-05 | 9.05 | 9.08 | -0.01 | -0.11% | 9.01 | 9.11 | 39339 | 3569.64 | 0.81% |
| 2025-11-04 | 9.15 | 9.09 | -0.03 | -0.33% | 9.00 | 9.19 | 50433 | 4586.08 | 1.04% |
| 2025-11-03 | 8.87 | 9.12 | 0.22 | 2.47% | 8.86 | 9.15 | 95163 | 8588.91 | 1.96% |
| 2025-10-31 | 8.72 | 8.90 | 0.18 | 2.06% | 8.66 | 8.91 | 81196 | 7124.24 | 1.67% |
| 2025-10-30 | 8.80 | 8.72 | -0.13 | -1.47% | 8.70 | 8.87 | 55555 | 4870.94 | 1.14% |
| 2025-10-29 | 8.90 | 8.85 | -0.03 | -0.34% | 8.78 | 8.92 | 35209 | 3117.68 | 0.73% |
| 2025-10-28 | 8.98 | 8.93 | -0.05 | -0.56% | 8.91 | 9.00 | 32668 | 2922.19 | 0.67% |
| 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% |
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。
