| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.00 | 23.44 | -0.66 | -2.74% | 23.32 | 24.26 | 18402 | 4355.77 | 1.37% | 0.00 |
| 2026-03-25 | 24.00 | 24.10 | 0.58 | 2.47% | 23.58 | 24.12 | 13677 | 3265.10 | 1.02% | 0.00 |
| 2026-03-24 | 23.25 | 23.52 | 0.73 | 3.20% | 22.71 | 23.69 | 22090 | 5118.79 | 1.64% | 0.00 |
| 2026-03-23 | 23.95 | 22.79 | -1.35 | -5.59% | 22.47 | 24.11 | 21515 | 4982.03 | 1.60% | 0.00 |
| 2026-03-20 | 25.25 | 24.14 | -0.88 | -3.52% | 24.14 | 25.56 | 17001 | 4209.21 | 1.26% | 0.00 |
| 2026-03-19 | 25.41 | 25.02 | -0.88 | -3.40% | 25.00 | 25.77 | 15483 | 3923.55 | 1.15% | 0.00 |
| 2026-03-18 | 25.24 | 25.90 | 0.72 | 2.86% | 25.01 | 26.05 | 19237 | 4908.80 | 1.43% | 0.00 |
| 2026-03-17 | 26.55 | 25.18 | -1.20 | -4.55% | 25.18 | 26.78 | 25688 | 6592.19 | 1.91% | 0.00 |
| 2026-03-16 | 26.38 | 26.38 | -0.18 | -0.68% | 25.60 | 26.69 | 35090 | 9121.66 | 2.60% | 0.00 |
| 2026-03-13 | 27.34 | 26.56 | -0.91 | -3.31% | 26.52 | 27.89 | 36740 | 9995.41 | 2.73% | 0.00 |
| 2026-03-12 | 29.91 | 27.47 | -2.40 | -8.03% | 27.06 | 29.91 | 77086 | 21664.98 | 5.72% | 0.00 |
| 2026-03-11 | 26.84 | 29.87 | 3.03 | 11.29% | 26.84 | 30.81 | 81487 | 23436.14 | 6.05% | 38.21 |
| 2026-03-10 | 26.52 | 26.84 | 0.60 | 2.29% | 26.15 | 26.99 | 10672 | 2862.51 | 0.79% | 0.00 |
| 2026-03-09 | 26.34 | 26.24 | -0.28 | -1.06% | 25.24 | 26.48 | 16523 | 4275.63 | 1.23% | 0.00 |
| 2026-03-06 | 26.48 | 26.52 | 0.10 | 0.38% | 26.25 | 26.59 | 10883 | 2872.20 | 0.81% | 0.00 |
| 2026-03-05 | 25.83 | 26.42 | 0.71 | 2.76% | 25.83 | 26.64 | 15660 | 4126.73 | 1.16% | 0.00 |
| 2026-03-04 | 25.66 | 25.71 | -0.07 | -0.27% | 25.47 | 26.03 | 14592 | 3751.36 | 1.08% | 0.00 |
| 2026-03-03 | 26.83 | 25.78 | -1.11 | -4.13% | 25.70 | 27.47 | 26121 | 6908.96 | 1.94% | 0.00 |
| 2026-03-02 | 28.46 | 26.89 | -2.02 | -6.99% | 26.60 | 28.76 | 45043 | 12299.04 | 3.34% | 0.00 |
| 2026-02-27 | 27.40 | 28.91 | 1.54 | 5.63% | 27.04 | 29.60 | 34481 | 9794.13 | 2.56% | 0.00 |
| 2026-02-26 | 27.33 | 27.37 | -0.06 | -0.22% | 26.90 | 27.60 | 11695 | 3185.45 | 0.87% | 0.00 |
| 2026-02-25 | 27.19 | 27.43 | 0.24 | 0.88% | 26.71 | 27.59 | 18314 | 4965.17 | 1.36% | 0.00 |
| 2026-02-24 | 27.44 | 27.19 | -0.21 | -0.77% | 26.87 | 27.67 | 19503 | 5283.35 | 1.45% | 0.00 |
| 2026-02-13 | 26.70 | 27.40 | 0.41 | 1.52% | 26.70 | 27.58 | 14132 | 3862.58 | 1.05% | 0.00 |
| 2026-02-12 | 26.90 | 26.99 | 0.09 | 0.33% | 26.60 | 27.34 | 12511 | 3384.33 | 0.93% | 0.00 |
| 2026-02-11 | 27.27 | 26.90 | -0.32 | -1.18% | 26.85 | 27.63 | 8069 | 2179.88 | 0.60% | 0.00 |
| 2026-02-10 | 27.21 | 27.22 | -0.13 | -0.48% | 26.86 | 27.36 | 11044 | 2993.47 | 0.82% | 0.00 |
| 2026-02-09 | 27.71 | 27.35 | 0.49 | 1.82% | 26.43 | 27.71 | 16739 | 4532.40 | 1.24% | 0.00 |
| 2026-02-06 | 27.01 | 26.86 | -0.21 | -0.78% | 26.50 | 27.39 | 16400 | 4428.36 | 1.22% | 0.00 |
| 2026-02-05 | 26.30 | 27.07 | 0.71 | 2.69% | 25.91 | 27.55 | 22625 | 6113.38 | 1.68% | 0.00 |
| 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 |
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。
