| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 26.83 | 26.36 | -0.47 | -1.75% | 25.88 | 26.83 | 16968 | 4468.78 | 1.26% | 0.00 |
| 2026-02-03 | 26.67 | 26.83 | 0.69 | 2.64% | 25.96 | 26.84 | 20585 | 5463.60 | 1.53% | 0.00 |
| 2026-02-02 | 26.16 | 26.14 | -0.21 | -0.80% | 25.91 | 26.73 | 27986 | 7380.03 | 2.08% | 0.00 |
| 2026-01-30 | 26.34 | 26.35 | -0.25 | -0.94% | 25.85 | 26.98 | 35130 | 9235.38 | 2.61% | 0.00 |
| 2026-01-29 | 27.36 | 26.60 | -0.79 | -2.88% | 26.30 | 27.53 | 23780 | 6415.23 | 1.77% | 0.00 |
| 2026-01-28 | 27.84 | 27.39 | -0.69 | -2.46% | 27.11 | 28.22 | 18782 | 5163.47 | 1.39% | 0.00 |
| 2026-01-27 | 28.46 | 28.08 | 0.05 | 0.18% | 27.09 | 28.46 | 25801 | 7143.81 | 1.92% | 0.00 |
| 2026-01-26 | 29.34 | 28.03 | -1.17 | -4.01% | 27.64 | 29.63 | 28486 | 8055.46 | 2.11% | 0.00 |
| 2026-01-23 | 29.21 | 29.20 | 0.20 | 0.69% | 28.55 | 29.67 | 28668 | 8368.97 | 2.13% | 0.00 |
| 2026-01-22 | 29.15 | 29.00 | 0.39 | 1.36% | 28.34 | 29.75 | 22308 | 6436.27 | 1.66% | 0.00 |
| 2026-01-21 | 27.95 | 28.61 | 0.57 | 2.03% | 27.68 | 28.85 | 32387 | 9173.75 | 2.40% | 0.00 |
| 2026-01-20 | 29.11 | 28.04 | -1.36 | -4.63% | 27.62 | 29.55 | 38251 | 10777.11 | 2.84% | 0.00 |
| 2026-01-19 | 29.75 | 29.40 | -0.33 | -1.11% | 29.19 | 30.33 | 26701 | 7885.76 | 1.98% | 0.00 |
| 2026-01-16 | 29.67 | 29.73 | -0.03 | -0.10% | 28.91 | 30.78 | 32374 | 9517.53 | 2.40% | 0.00 |
| 2026-01-15 | 29.50 | 29.76 | -0.25 | -0.83% | 28.69 | 30.03 | 34877 | 10220.42 | 2.59% | 0.00 |
| 2026-01-14 | 28.35 | 30.01 | 1.29 | 4.49% | 28.35 | 31.20 | 63306 | 18970.72 | 4.70% | 0.00 |
| 2026-01-13 | 29.64 | 28.72 | -0.77 | -2.61% | 28.30 | 29.64 | 33867 | 9741.54 | 2.51% | 0.00 |
| 2026-01-12 | 28.60 | 29.49 | 0.59 | 2.04% | 27.77 | 29.98 | 55508 | 15889.03 | 4.12% | 2.00 |
| 2026-01-09 | 27.50 | 28.90 | 1.45 | 5.28% | 27.22 | 28.90 | 33574 | 9340.70 | 2.49% | 0.00 |
| 2026-01-08 | 26.68 | 27.45 | 0.65 | 2.43% | 26.49 | 27.66 | 29772 | 8126.52 | 2.21% | 0.00 |
| 2026-01-07 | 25.31 | 26.80 | 1.15 | 4.48% | 25.31 | 27.17 | 35816 | 9475.17 | 2.66% | 0.00 |
| 2026-01-06 | 26.00 | 25.65 | -0.10 | -0.39% | 25.35 | 26.18 | 23700 | 6079.99 | 1.76% | 0.00 |
| 2026-01-05 | 25.05 | 25.75 | 0.70 | 2.79% | 24.61 | 26.08 | 26319 | 6746.22 | 1.95% | 0.00 |
| 2025-12-31 | 24.93 | 25.05 | 0.02 | 0.08% | 24.51 | 25.35 | 21344 | 5339.71 | 1.58% | 0.00 |
| 2025-12-30 | 24.38 | 25.03 | 0.87 | 3.60% | 23.84 | 26.33 | 36125 | 9130.20 | 2.68% | 0.00 |
| 2025-12-29 | 24.15 | 24.16 | 0.07 | 0.29% | 23.76 | 24.26 | 11887 | 2852.59 | 0.88% | 0.00 |
| 2025-12-26 | 24.39 | 24.09 | 0.09 | 0.38% | 23.96 | 24.39 | 15140 | 3655.18 | 1.12% | 0.00 |
| 2025-12-25 | 24.05 | 24.00 | 0.08 | 0.33% | 23.85 | 24.46 | 12151 | 2927.44 | 0.90% | 0.00 |
| 2025-12-24 | 23.32 | 23.92 | 0.37 | 1.57% | 23.32 | 24.17 | 12793 | 3059.08 | 0.95% | 2.00 |
| 2025-12-23 | 24.00 | 23.55 | -0.25 | -1.05% | 23.41 | 24.00 | 12275 | 2907.68 | 0.91% | 0.00 |
| 2025-12-22 | 23.87 | 23.80 | 0.20 | 0.85% | 23.50 | 24.08 | 17262 | 4115.96 | 1.28% | 0.00 |
| 2025-12-19 | 24.00 | 23.60 | 0.18 | 0.77% | 23.52 | 24.05 | 16517 | 3917.98 | 1.23% | 0.00 |
| 2025-12-18 | 23.55 | 23.42 | -0.20 | -0.85% | 23.15 | 24.20 | 19199 | 4545.73 | 1.43% | 0.00 |
| 2025-12-17 | 23.25 | 23.62 | -0.02 | -0.08% | 22.53 | 23.62 | 28234 | 6505.69 | 2.10% | 0.00 |
| 2025-12-16 | 25.33 | 23.64 | -1.76 | -6.93% | 23.08 | 25.33 | 45804 | 10835.85 | 3.40% | 0.00 |
| 2025-12-15 | 23.06 | 25.40 | 2.72 | 11.99% | 22.53 | 25.47 | 62677 | 15272.20 | 4.65% | 0.00 |
| 2025-12-12 | 22.25 | 22.68 | 0.31 | 1.39% | 22.09 | 23.17 | 11403 | 2584.53 | 0.85% | 0.00 |
| 2025-12-11 | 22.47 | 22.37 | -0.16 | -0.71% | 22.23 | 22.67 | 7684 | 1722.09 | 0.57% | 0.00 |
| 2025-12-10 | 23.01 | 22.53 | -0.48 | -2.09% | 22.31 | 23.01 | 9279 | 2087.28 | 0.69% | 0.00 |
| 2025-12-09 | 22.62 | 23.01 | 0.50 | 2.22% | 22.48 | 23.40 | 22888 | 5261.15 | 1.70% | 0.00 |
| 2025-12-08 | 22.43 | 22.51 | 0.08 | 0.36% | 22.43 | 22.88 | 12364 | 2802.70 | 0.92% | 0.00 |
| 2025-12-05 | 22.74 | 22.43 | 0.01 | 0.04% | 21.89 | 22.74 | 9720 | 2168.38 | 0.72% | 0.00 |
| 2025-12-04 | 22.34 | 22.42 | 0.08 | 0.36% | 22.30 | 22.80 | 8672 | 1955.88 | 0.64% | 0.00 |
| 2025-12-03 | 22.75 | 22.34 | -0.38 | -1.67% | 22.26 | 22.75 | 6385 | 1430.90 | 0.47% | 0.00 |
| 2025-12-02 | 23.35 | 22.72 | 0.08 | 0.35% | 22.30 | 23.48 | 13572 | 3075.45 | 1.01% | 0.00 |
| 2025-12-01 | 22.57 | 22.64 | 0.11 | 0.49% | 22.53 | 23.12 | 10302 | 2348.68 | 0.76% | 0.00 |
| 2025-11-28 | 22.32 | 22.53 | 0.31 | 1.40% | 22.08 | 22.63 | 7123 | 1599.24 | 0.53% | 0.00 |
| 2025-11-27 | 22.33 | 22.22 | 0.00 | 0.00% | 22.10 | 22.46 | 6699 | 1492.81 | 0.50% | 0.00 |
| 2025-11-26 | 22.37 | 22.22 | -0.04 | -0.18% | 22.10 | 22.47 | 8594 | 1915.16 | 0.64% | 0.00 |
| 2025-11-25 | 22.68 | 22.26 | -0.04 | -0.18% | 22.25 | 22.79 | 10225 | 2304.40 | 0.76% | 0.00 |
| 2025-11-24 | 21.66 | 22.30 | 0.81 | 3.77% | 21.55 | 22.50 | 15175 | 3348.01 | 1.13% | 0.00 |
| 2025-11-21 | 22.60 | 21.49 | -1.07 | -4.74% | 21.49 | 22.72 | 15793 | 3471.32 | 1.17% | 0.00 |
| 2025-11-20 | 22.90 | 22.56 | 0.00 | 0.00% | 22.45 | 23.07 | 12922 | 2935.97 | 0.96% | 0.00 |
| 2025-11-19 | 25.35 | 22.56 | -1.01 | -4.29% | 22.45 | 25.35 | 22795 | 5262.13 | 1.69% | 0.00 |
| 2025-11-18 | 23.98 | 23.57 | -0.34 | -1.42% | 23.45 | 24.00 | 10070 | 2385.84 | 0.75% | 0.00 |
| 2025-11-17 | 24.00 | 23.91 | 0.44 | 1.87% | 23.55 | 24.04 | 12221 | 2910.00 | 0.91% | 0.00 |
| 2025-11-14 | 23.38 | 23.47 | -0.01 | -0.04% | 23.04 | 23.86 | 8823 | 2079.83 | 0.65% | 0.00 |
| 2025-11-13 | 23.56 | 23.48 | 0.01 | 0.04% | 23.41 | 24.10 | 17305 | 4106.12 | 1.28% | 0.00 |
| 2025-11-12 | 24.13 | 23.47 | -0.60 | -2.49% | 23.36 | 24.13 | 12698 | 2997.21 | 0.94% | 0.00 |
| 2025-11-11 | 24.15 | 24.07 | 0.03 | 0.12% | 23.80 | 24.50 | 14431 | 3485.76 | 1.07% | 0.00 |
| 2025-11-10 | 24.32 | 24.04 | -0.01 | -0.04% | 23.90 | 24.55 | 15874 | 3833.22 | 1.18% | 0.00 |
| 2025-11-07 | 24.24 | 24.05 | -0.22 | -0.91% | 23.95 | 24.49 | 18477 | 4466.97 | 1.37% | 0.00 |
| 2025-11-06 | 24.60 | 24.27 | -0.02 | -0.08% | 24.03 | 24.60 | 21783 | 5284.55 | 1.62% | 0.00 |
| 2025-11-05 | 24.20 | 24.29 | -0.16 | -0.65% | 23.85 | 24.49 | 17744 | 4281.15 | 1.32% | 0.00 |
| 2025-11-04 | 25.05 | 24.45 | -0.54 | -2.16% | 24.24 | 25.19 | 17813 | 4391.31 | 1.32% | 0.00 |
| 2025-11-03 | 25.30 | 24.99 | -0.28 | -1.11% | 24.62 | 25.45 | 19315 | 4803.44 | 1.43% | 0.00 |
| 2025-10-31 | 25.07 | 25.27 | 0.17 | 0.68% | 24.90 | 25.66 | 29759 | 7526.13 | 2.21% | 0.00 |
| 2025-10-30 | 25.53 | 25.10 | -0.40 | -1.57% | 24.94 | 25.85 | 26945 | 6809.58 | 2.00% | 0.00 |
| 2025-10-29 | 25.97 | 25.50 | -0.50 | -1.92% | 25.05 | 25.97 | 37567 | 9555.72 | 2.79% | 0.00 |
| 2025-10-28 | 25.81 | 26.00 | 0.19 | 0.74% | 25.38 | 26.44 | 42113 | 10943.89 | 3.13% | 0.00 |
| 2025-10-27 | 24.80 | 25.81 | 1.15 | 4.66% | 24.47 | 26.30 | 67453 | 17344.17 | 5.01% | 0.00 |
| 2025-10-24 | 22.75 | 24.66 | 3.08 | 14.27% | 22.75 | 25.24 | 73841 | 17827.00 | 5.48% | 0.00 |
| 2025-10-23 | 21.79 | 21.58 | -0.17 | -0.78% | 21.15 | 21.79 | 9726 | 2080.20 | 0.72% | 0.00 |
| 2025-10-22 | 21.70 | 21.75 | 0.09 | 0.42% | 21.42 | 22.03 | 11109 | 2414.07 | 0.82% | 0.00 |
| 2025-10-21 | 21.61 | 21.66 | 0.08 | 0.37% | 21.42 | 21.81 | 8713 | 1879.48 | 0.65% | 0.00 |
| 2025-10-20 | 21.55 | 21.58 | 0.18 | 0.84% | 21.30 | 21.83 | 10081 | 2174.39 | 0.75% | 0.00 |
| 2025-10-17 | 22.18 | 21.40 | -1.15 | -5.10% | 21.30 | 22.43 | 18735 | 4069.91 | 1.39% | 0.00 |
| 2025-10-16 | 23.16 | 22.55 | -0.68 | -2.93% | 22.33 | 23.16 | 15144 | 3446.22 | 1.12% | 0.00 |
| 2025-10-15 | 21.84 | 23.23 | 1.39 | 6.36% | 21.61 | 23.30 | 32366 | 7384.47 | 2.40% | 0.00 |
| 2025-10-14 | 22.02 | 21.84 | -0.17 | -0.77% | 21.70 | 23.38 | 27493 | 6203.40 | 2.04% | 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。
