| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 21.10 | 22.01 | -0.10 | -0.45% | 20.81 | 22.12 | 13555 | 2936.30 | 1.01% | 0.00 |
| 2025-10-10 | 22.85 | 22.11 | -0.46 | -2.04% | 22.06 | 22.89 | 15517 | 3458.38 | 1.15% | 0.00 |
| 2025-10-09 | 23.09 | 22.57 | 0.42 | 1.90% | 22.36 | 23.09 | 27920 | 6327.33 | 2.07% | 0.00 |
| 2025-09-30 | 21.86 | 22.15 | 0.23 | 1.05% | 21.68 | 22.53 | 20002 | 4437.43 | 1.48% | 0.00 |
| 2025-09-29 | 22.25 | 21.92 | -0.25 | -1.13% | 21.65 | 22.71 | 16924 | 3719.93 | 1.26% | 0.00 |
| 2025-09-26 | 22.44 | 22.17 | -0.27 | -1.20% | 22.01 | 22.58 | 16692 | 3727.66 | 1.24% | 0.00 |
| 2025-09-25 | 22.08 | 22.44 | 0.15 | 0.67% | 22.07 | 22.54 | 13782 | 3077.34 | 1.02% | 0.00 |
| 2025-09-24 | 21.95 | 22.29 | 0.55 | 2.53% | 21.63 | 22.59 | 31916 | 7058.44 | 2.37% | 0.00 |
| 2025-09-23 | 21.69 | 21.74 | 0.05 | 0.23% | 21.14 | 21.91 | 17777 | 3833.92 | 1.32% | 0.00 |
| 2025-09-22 | 21.91 | 21.69 | -0.22 | -1.00% | 21.56 | 22.14 | 13330 | 2900.96 | 0.99% | 0.00 |
| 2025-09-19 | 21.87 | 21.91 | -0.06 | -0.27% | 21.77 | 22.59 | 21987 | 4889.03 | 1.63% | 0.00 |
| 2025-09-18 | 21.75 | 21.97 | 0.29 | 1.34% | 21.31 | 22.38 | 23439 | 5142.33 | 1.74% | 0.00 |
| 2025-09-17 | 21.72 | 21.68 | -0.13 | -0.60% | 21.65 | 21.96 | 7102 | 1545.41 | 0.53% | 0.00 |
| 2025-09-16 | 21.95 | 21.81 | -0.14 | -0.64% | 21.60 | 22.05 | 8655 | 1888.12 | 0.64% | 0.00 |
| 2025-09-15 | 22.13 | 21.95 | 0.09 | 0.41% | 21.55 | 22.13 | 18051 | 3923.19 | 1.34% | 0.00 |
| 2025-09-12 | 22.24 | 21.86 | -0.31 | -1.40% | 21.77 | 22.25 | 11807 | 2595.39 | 0.88% | 0.00 |
| 2025-09-11 | 21.80 | 22.17 | 0.37 | 1.70% | 21.60 | 22.45 | 21104 | 4680.97 | 1.57% | 0.00 |
| 2025-09-10 | 21.68 | 21.80 | 0.24 | 1.11% | 21.35 | 22.15 | 11314 | 2475.83 | 0.84% | 0.00 |
| 2025-09-09 | 22.16 | 21.56 | -0.51 | -2.31% | 21.35 | 22.16 | 19357 | 4204.00 | 1.44% | 0.00 |
| 2025-09-08 | 21.80 | 22.07 | 0.27 | 1.24% | 21.53 | 22.28 | 16345 | 3594.21 | 1.21% | 0.00 |
| 2025-09-05 | 21.20 | 21.80 | 0.65 | 3.07% | 21.20 | 22.13 | 15060 | 3258.50 | 1.12% | 0.00 |
| 2025-09-04 | 21.59 | 21.15 | -0.44 | -2.04% | 21.03 | 22.16 | 20040 | 4326.63 | 1.49% | 0.00 |
| 2025-09-03 | 22.13 | 21.59 | -0.59 | -2.66% | 21.55 | 22.38 | 19812 | 4348.23 | 1.47% | 0.00 |
| 2025-09-02 | 22.08 | 22.18 | 0.14 | 0.64% | 21.20 | 22.63 | 35275 | 7737.58 | 2.62% | 0.00 |
| 2025-09-01 | 22.00 | 22.04 | -0.03 | -0.14% | 21.91 | 22.50 | 23394 | 5189.84 | 1.74% | 0.00 |
| 2025-08-29 | 22.08 | 22.07 | -0.03 | -0.14% | 21.54 | 22.47 | 39289 | 8648.94 | 2.92% | 0.00 |
| 2025-08-28 | 22.50 | 22.10 | -0.43 | -1.91% | 21.50 | 22.95 | 31534 | 6990.55 | 2.34% | 0.00 |
| 2025-08-27 | 23.65 | 22.53 | -1.07 | -4.53% | 22.25 | 24.10 | 50439 | 11777.49 | 3.74% | 0.00 |
| 2025-08-26 | 25.08 | 23.60 | -1.15 | -4.65% | 23.27 | 25.09 | 66761 | 15931.91 | 4.96% | 0.00 |
| 2025-08-25 | 24.39 | 24.75 | 0.55 | 2.27% | 24.11 | 24.90 | 51617 | 12626.65 | 3.83% | 0.00 |
| 2025-08-22 | 23.88 | 24.20 | 0.33 | 1.38% | 23.85 | 24.85 | 38098 | 9260.86 | 2.83% | 0.00 |
| 2025-08-21 | 23.85 | 23.87 | 0.03 | 0.13% | 23.48 | 24.02 | 21992 | 5207.37 | 1.63% | 0.00 |
| 2025-08-20 | 23.78 | 23.84 | 0.04 | 0.17% | 23.22 | 24.01 | 21775 | 5142.51 | 1.62% | 0.00 |
| 2025-08-19 | 23.60 | 23.80 | 0.10 | 0.42% | 23.39 | 24.37 | 36276 | 8646.60 | 2.69% | 0.00 |
| 2025-08-18 | 24.99 | 23.70 | -0.29 | -1.21% | 23.50 | 24.99 | 39297 | 9378.75 | 2.92% | 0.00 |
| 2025-08-15 | 23.10 | 23.99 | 1.13 | 4.94% | 22.87 | 23.99 | 28300 | 6632.14 | 2.10% | 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。
