| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 24.04 | 23.53 | -0.45 | -1.88% | 23.41 | 24.04 | 23135 | 5474.54 | 1.72% | 0.00 |
| 2025-08-07 | 24.21 | 23.98 | -0.22 | -0.91% | 23.68 | 24.50 | 32436 | 7802.33 | 2.41% | 0.00 |
| 2025-08-06 | 23.82 | 24.20 | 0.41 | 1.72% | 23.35 | 24.24 | 29170 | 6945.05 | 2.17% | 0.00 |
| 2025-08-05 | 23.58 | 23.79 | 0.21 | 0.89% | 23.35 | 23.80 | 19882 | 4684.37 | 1.48% | 0.00 |
| 2025-08-04 | 23.50 | 23.58 | 0.13 | 0.55% | 23.26 | 23.88 | 33562 | 7900.49 | 2.49% | 0.00 |
| 2025-08-01 | 23.64 | 23.45 | -0.08 | -0.34% | 23.01 | 23.69 | 34595 | 8092.41 | 2.57% | 0.00 |
| 2025-07-31 | 23.10 | 23.53 | -0.09 | -0.38% | 23.10 | 24.09 | 26386 | 6243.92 | 1.96% | 0.00 |
| 2025-07-30 | 23.50 | 23.62 | 0.62 | 2.70% | 23.11 | 24.18 | 55031 | 13027.64 | 4.09% | 0.00 |
| 2025-07-29 | 22.46 | 23.00 | 0.65 | 2.91% | 22.22 | 23.23 | 21515 | 4881.63 | 1.60% | 0.00 |
| 2025-07-28 | 22.43 | 22.35 | 0.03 | 0.13% | 21.88 | 22.68 | 11498 | 2568.52 | 0.85% | 0.00 |
| 2025-07-25 | 22.85 | 22.32 | -0.38 | -1.67% | 22.06 | 22.85 | 15337 | 3424.28 | 1.14% | 0.00 |
| 2025-07-24 | 22.44 | 22.70 | 0.25 | 1.11% | 22.35 | 23.16 | 21694 | 4946.12 | 1.61% | 0.00 |
| 2025-07-23 | 22.77 | 22.45 | -0.10 | -0.44% | 22.30 | 22.77 | 10974 | 2472.02 | 0.81% | 0.00 |
| 2025-07-22 | 22.65 | 22.55 | 0.04 | 0.18% | 22.20 | 22.90 | 14831 | 3354.53 | 1.10% | 0.00 |
| 2025-07-21 | 22.73 | 22.51 | -0.11 | -0.49% | 22.17 | 22.73 | 22280 | 4998.50 | 1.65% | 0.00 |
| 2025-07-18 | 22.59 | 22.62 | 0.11 | 0.49% | 22.18 | 22.81 | 17499 | 3932.15 | 1.30% | 0.00 |
| 2025-07-17 | 22.10 | 22.51 | 0.17 | 0.76% | 22.10 | 22.59 | 15385 | 3446.05 | 1.14% | 0.20 |
| 2025-07-16 | 22.70 | 22.34 | -0.26 | -1.15% | 22.07 | 22.70 | 22642 | 5053.11 | 1.68% | 0.00 |
| 2025-07-15 | 22.78 | 22.60 | -0.20 | -0.88% | 21.90 | 22.78 | 23204 | 5173.97 | 1.72% | 0.00 |
| 2025-07-14 | 23.50 | 22.80 | -0.40 | -1.72% | 22.40 | 23.50 | 22056 | 5010.72 | 1.64% | 0.00 |
| 2025-07-11 | 23.45 | 23.20 | 0.02 | 0.09% | 23.02 | 23.62 | 14255 | 3310.50 | 1.06% | 0.00 |
| 2025-07-10 | 23.15 | 23.18 | 0.08 | 0.35% | 22.63 | 23.50 | 25377 | 5883.02 | 1.88% | 0.00 |
| 2025-07-09 | 22.78 | 23.10 | 0.43 | 1.90% | 22.78 | 24.17 | 28983 | 6802.47 | 2.15% | 0.00 |
| 2025-07-08 | 22.96 | 22.67 | 0.07 | 0.31% | 22.00 | 22.96 | 18481 | 4160.69 | 1.37% | 0.00 |
| 2025-07-07 | 22.74 | 22.60 | -0.14 | -0.62% | 22.24 | 23.18 | 21517 | 4908.68 | 1.60% | 0.00 |
| 2025-07-04 | 23.28 | 22.74 | -0.55 | -2.36% | 22.42 | 23.33 | 24068 | 5494.39 | 1.79% | 0.00 |
| 2025-07-03 | 24.36 | 23.29 | -1.07 | -4.39% | 23.02 | 24.36 | 32607 | 7640.26 | 2.42% | 0.00 |
| 2025-07-02 | 24.10 | 24.36 | -0.04 | -0.16% | 23.71 | 24.60 | 23478 | 5678.82 | 1.74% | 0.00 |
| 2025-07-01 | 23.62 | 24.40 | 0.90 | 3.83% | 23.62 | 25.09 | 46794 | 11498.28 | 3.47% | 0.00 |
| 2025-06-30 | 23.45 | 23.50 | 0.28 | 1.21% | 23.25 | 23.95 | 15564 | 3666.97 | 1.16% | 0.00 |
| 2025-06-27 | 22.80 | 23.22 | 0.28 | 1.22% | 22.80 | 24.20 | 19973 | 4656.04 | 1.48% | 0.00 |
| 2025-06-26 | 23.70 | 22.94 | -0.75 | -3.17% | 22.85 | 23.71 | 19981 | 4631.25 | 1.48% | 0.00 |
| 2025-06-25 | 24.50 | 23.69 | -0.46 | -1.90% | 23.30 | 24.50 | 27198 | 6457.96 | 2.02% | 0.00 |
| 2025-06-24 | 22.57 | 24.15 | 2.15 | 9.77% | 22.18 | 24.39 | 45266 | 10710.59 | 3.36% | 0.00 |
| 2025-06-23 | 21.75 | 22.00 | 0.12 | 0.55% | 21.75 | 22.35 | 12634 | 2782.19 | 0.94% | 0.00 |
| 2025-06-20 | 22.48 | 21.97 | -0.23 | -1.04% | 21.90 | 22.61 | 14635 | 3237.49 | 1.09% | 0.00 |
| 2025-06-19 | 23.38 | 22.20 | -0.84 | -3.65% | 22.00 | 23.40 | 22493 | 5050.77 | 1.67% | 0.00 |
| 2025-06-18 | 23.90 | 23.04 | -0.82 | -3.44% | 22.88 | 23.99 | 19866 | 4630.96 | 1.47% | 0.00 |
| 2025-06-17 | 24.20 | 23.86 | -0.33 | -1.36% | 23.55 | 24.60 | 28100 | 6746.36 | 2.09% | 0.00 |
| 2025-06-16 | 22.31 | 24.19 | 1.66 | 7.37% | 22.29 | 24.81 | 49693 | 11902.75 | 3.69% | 0.00 |
| 2025-06-13 | 22.60 | 22.53 | -0.05 | -0.22% | 21.70 | 22.88 | 33193 | 7407.60 | 2.46% | 0.00 |
| 2025-06-12 | 23.09 | 22.58 | -0.49 | -2.12% | 22.19 | 23.19 | 32360 | 7312.85 | 2.40% | 0.00 |
| 2025-06-11 | 23.60 | 23.07 | 0.17 | 0.74% | 22.28 | 23.60 | 38274 | 8729.42 | 2.84% | 0.00 |
| 2025-06-10 | 22.89 | 22.90 | 0.75 | 3.39% | 22.40 | 24.00 | 67841 | 15706.15 | 5.04% | 0.00 |
| 2025-06-09 | 21.89 | 22.15 | 0.51 | 2.36% | 21.34 | 22.29 | 31945 | 6992.90 | 2.37% | 0.00 |
| 2025-06-06 | 21.31 | 21.64 | 0.39 | 1.84% | 21.15 | 21.84 | 24252 | 5211.28 | 1.80% | 0.00 |
| 2025-06-05 | 20.80 | 21.25 | 0.67 | 3.26% | 20.53 | 21.45 | 31861 | 6731.57 | 2.37% | 0.00 |
| 2025-06-04 | 20.98 | 20.58 | -0.07 | -0.34% | 19.80 | 20.98 | 34255 | 7006.53 | 2.54% | 0.00 |
| 2025-06-03 | 20.35 | 20.65 | 0.17 | 0.83% | 20.29 | 20.94 | 29240 | 6020.52 | 2.17% | 0.00 |
| 2025-05-30 | 21.20 | 20.48 | -1.07 | -4.97% | 20.44 | 21.50 | 37628 | 7797.11 | 2.79% | 0.00 |
| 2025-05-29 | 21.80 | 21.55 | -0.45 | -2.05% | 21.37 | 22.57 | 42304 | 9165.80 | 3.14% | 0.00 |
| 2025-05-28 | 21.20 | 22.00 | 0.66 | 3.09% | 21.06 | 22.88 | 74955 | 16511.76 | 5.56% | 0.00 |
| 2025-05-27 | 21.53 | 21.34 | -0.16 | -0.74% | 20.83 | 22.52 | 41512 | 8870.50 | 3.08% | 0.00 |
| 2025-05-26 | 21.81 | 21.50 | -0.13 | -0.60% | 21.27 | 22.10 | 53872 | 11641.90 | 4.00% | 0.00 |
| 2025-05-23 | 19.51 | 21.63 | 2.35 | 12.19% | 19.09 | 22.28 | 88146 | 18496.11 | 6.54% | 0.00 |
| 2025-05-22 | 19.55 | 19.28 | -0.38 | -1.93% | 19.23 | 19.93 | 18706 | 3652.97 | 1.39% | 0.00 |
| 2025-05-21 | 19.98 | 19.66 | -0.38 | -1.90% | 19.40 | 20.25 | 31789 | 6274.31 | 2.36% | 0.00 |
| 2025-05-20 | 20.00 | 20.04 | 0.13 | 0.65% | 19.59 | 20.44 | 27801 | 5565.93 | 2.06% | 0.00 |
| 2025-05-19 | 20.18 | 19.91 | -0.08 | -0.40% | 19.72 | 20.43 | 24148 | 4831.17 | 1.79% | 0.00 |
| 2025-05-16 | 19.47 | 19.99 | 0.77 | 4.01% | 19.12 | 20.21 | 39778 | 7867.94 | 2.95% | 0.00 |
| 2025-05-15 | 19.52 | 19.22 | -0.09 | -0.47% | 18.90 | 19.60 | 15394 | 2953.05 | 1.14% | 0.00 |
| 2025-05-14 | 19.27 | 19.31 | -0.09 | -0.46% | 19.21 | 19.75 | 18812 | 3663.47 | 1.40% | 0.00 |
| 2025-05-13 | 19.48 | 19.40 | 0.18 | 0.94% | 19.15 | 19.60 | 18694 | 3617.24 | 1.39% | 0.00 |
| 2025-05-12 | 19.58 | 19.22 | -0.17 | -0.88% | 19.08 | 19.64 | 36173 | 6981.48 | 2.69% | 0.00 |
| 2025-05-09 | 20.35 | 19.39 | -0.58 | -2.90% | 19.00 | 20.35 | 32127 | 6253.42 | 2.38% | 0.00 |
| 2025-05-08 | 19.75 | 19.97 | -0.17 | -0.84% | 19.70 | 20.14 | 23278 | 4641.06 | 1.73% | 0.00 |
| 2025-05-07 | 20.02 | 20.14 | 0.12 | 0.60% | 19.65 | 20.35 | 41903 | 8384.61 | 3.11% | 0.00 |
| 2025-05-06 | 19.30 | 20.02 | 0.67 | 3.46% | 19.11 | 20.06 | 35821 | 7080.12 | 2.66% | 0.00 |
| 2025-04-30 | 19.88 | 19.35 | -0.35 | -1.78% | 19.25 | 19.97 | 28756 | 5647.82 | 2.13% | 0.00 |
| 2025-04-29 | 19.91 | 19.70 | 0.15 | 0.77% | 19.44 | 20.30 | 39317 | 7806.17 | 2.92% | 0.00 |
| 2025-04-28 | 19.30 | 19.55 | 0.04 | 0.21% | 19.15 | 19.85 | 24005 | 4694.98 | 1.78% | 0.00 |
| 2025-04-25 | 19.50 | 19.51 | -0.25 | -1.27% | 18.92 | 19.77 | 39516 | 7654.18 | 2.93% | 0.00 |
| 2025-04-24 | 19.36 | 19.76 | 0.00 | 0.00% | 19.36 | 20.33 | 41015 | 8170.58 | 3.04% | 0.00 |
| 2025-04-23 | 19.84 | 19.76 | -0.43 | -2.13% | 18.89 | 20.15 | 48270 | 9449.34 | 3.58% | 0.00 |
| 2025-04-22 | 19.91 | 20.19 | 0.09 | 0.45% | 19.91 | 20.40 | 29512 | 5941.29 | 2.19% | 0.00 |
| 2025-04-21 | 19.98 | 20.10 | -0.10 | -0.50% | 19.82 | 20.89 | 43650 | 8933.12 | 3.24% | 0.00 |
| 2025-04-18 | 20.71 | 20.20 | -0.14 | -0.69% | 19.93 | 21.04 | 36046 | 7323.23 | 2.68% | 0.00 |
| 2025-04-17 | 19.63 | 20.34 | 0.36 | 1.80% | 19.63 | 21.00 | 54482 | 11162.82 | 4.04% | 0.00 |
| 2025-04-16 | 19.77 | 19.98 | -0.14 | -0.70% | 19.60 | 20.87 | 59970 | 12153.59 | 4.45% | 0.00 |
| 2025-04-15 | 19.90 | 20.12 | 0.02 | 0.10% | 19.51 | 20.70 | 51861 | 10360.26 | 3.85% | 0.00 |
皖仪科技(688600)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。
