| 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 | 5.65 | 5.48 | -0.14 | -2.49% | 5.46 | 5.68 | 131808 | 7332.59 | 2.64% |
| 2025-12-11 | 5.75 | 5.62 | -0.13 | -2.26% | 5.61 | 5.80 | 128691 | 7275.76 | 2.58% |
| 2025-12-10 | 5.82 | 5.75 | -0.04 | -0.69% | 5.72 | 5.88 | 88028 | 5088.40 | 1.76% |
| 2025-12-09 | 5.85 | 5.79 | -0.04 | -0.69% | 5.74 | 5.87 | 88426 | 5137.45 | 1.77% |
| 2025-12-08 | 5.90 | 5.83 | -0.07 | -1.19% | 5.82 | 5.95 | 88579 | 5203.12 | 1.77% |
| 2025-12-05 | 5.85 | 5.90 | 0.05 | 0.85% | 5.78 | 5.92 | 88208 | 5165.72 | 1.77% |
| 2025-12-04 | 6.00 | 5.85 | -0.18 | -2.99% | 5.83 | 6.02 | 122414 | 7218.92 | 2.45% |
| 2025-12-03 | 5.95 | 6.03 | 0.05 | 0.84% | 5.94 | 6.05 | 123002 | 7378.71 | 2.46% |
| 2025-12-02 | 5.88 | 5.98 | 0.10 | 1.70% | 5.82 | 6.01 | 119123 | 7072.56 | 2.39% |
| 2025-12-01 | 5.93 | 5.88 | -0.05 | -0.84% | 5.86 | 6.00 | 86307 | 5111.56 | 1.73% |
| 2025-11-28 | 5.84 | 5.93 | 0.09 | 1.54% | 5.81 | 5.93 | 77293 | 4543.90 | 1.55% |
| 2025-11-27 | 5.86 | 5.84 | -0.02 | -0.34% | 5.80 | 5.91 | 88108 | 5164.93 | 1.77% |
| 2025-11-26 | 5.92 | 5.86 | -0.07 | -1.18% | 5.82 | 5.95 | 107393 | 6321.78 | 2.15% |
| 2025-11-25 | 5.73 | 5.93 | 0.25 | 4.40% | 5.66 | 5.99 | 191131 | 11212.08 | 3.83% |
| 2025-11-24 | 5.65 | 5.68 | 0.11 | 1.97% | 5.62 | 5.80 | 103921 | 5899.56 | 2.08% |
| 2025-11-21 | 5.77 | 5.57 | -0.25 | -4.30% | 5.56 | 5.86 | 125014 | 7111.33 | 2.50% |
| 2025-11-20 | 5.82 | 5.82 | 0.02 | 0.34% | 5.74 | 5.86 | 91087 | 5287.07 | 1.82% |
| 2025-11-19 | 5.88 | 5.80 | -0.08 | -1.36% | 5.77 | 5.92 | 94491 | 5491.80 | 1.89% |
| 2025-11-18 | 6.02 | 5.88 | -0.13 | -2.16% | 5.84 | 6.08 | 132916 | 7836.97 | 2.66% |
| 2025-11-17 | 5.95 | 6.01 | 0.06 | 1.01% | 5.91 | 6.02 | 128590 | 7694.36 | 2.58% |
| 2025-11-14 | 5.89 | 5.95 | 0.06 | 1.02% | 5.86 | 6.03 | 115351 | 6878.66 | 2.31% |
| 2025-11-13 | 5.88 | 5.89 | 0.02 | 0.34% | 5.78 | 5.91 | 98772 | 5790.64 | 1.98% |
| 2025-11-12 | 5.85 | 5.87 | 0.00 | 0.00% | 5.83 | 5.92 | 94091 | 5517.05 | 1.88% |
| 2025-11-11 | 5.82 | 5.87 | 0.07 | 1.21% | 5.77 | 5.95 | 94622 | 5539.38 | 1.90% |
| 2025-11-10 | 5.79 | 5.80 | 0.01 | 0.17% | 5.72 | 5.82 | 100090 | 5792.80 | 2.01% |
| 2025-11-07 | 5.84 | 5.79 | -0.05 | -0.86% | 5.76 | 5.85 | 158421 | 9187.83 | 3.17% |
| 2025-11-06 | 5.81 | 5.84 | 0.03 | 0.52% | 5.73 | 5.95 | 206866 | 12080.54 | 4.14% |
| 2025-11-05 | 5.74 | 5.81 | 0.03 | 0.52% | 5.68 | 5.83 | 146994 | 8519.09 | 2.94% |
| 2025-11-04 | 5.71 | 5.78 | 0.08 | 1.40% | 5.66 | 5.79 | 170367 | 9796.17 | 3.41% |
| 2025-11-03 | 5.60 | 5.70 | 0.10 | 1.79% | 5.56 | 5.71 | 134385 | 7615.81 | 2.69% |
| 2025-10-31 | 5.59 | 5.60 | 0.06 | 1.08% | 5.54 | 5.62 | 100402 | 5608.95 | 2.01% |
| 2025-10-30 | 5.61 | 5.54 | -0.07 | -1.25% | 5.53 | 5.62 | 85938 | 4787.28 | 1.72% |
| 2025-10-29 | 5.69 | 5.61 | -0.05 | -0.88% | 5.51 | 5.69 | 128932 | 7204.05 | 2.58% |
| 2025-10-28 | 5.62 | 5.66 | 0.03 | 0.53% | 5.62 | 5.73 | 133497 | 7588.15 | 2.67% |
| 2025-10-27 | 5.73 | 5.63 | -0.06 | -1.05% | 5.58 | 5.74 | 171055 | 9651.28 | 3.43% |
| 2025-10-24 | 5.83 | 5.69 | -0.11 | -1.90% | 5.67 | 5.86 | 231443 | 13272.54 | 4.64% |
| 2025-10-23 | 5.89 | 5.80 | 0.01 | 0.17% | 5.74 | 5.92 | 318801 | 18538.53 | 6.39% |
| 2025-10-22 | 5.83 | 5.79 | -0.19 | -3.18% | 5.77 | 5.97 | 642966 | 37607.05 | 12.88% |
| 2025-10-21 | 5.44 | 5.98 | 0.54 | 9.93% | 5.39 | 5.98 | 512139 | 29992.57 | 10.26% |
| 2025-10-20 | 5.40 | 5.44 | 0.08 | 1.49% | 5.35 | 5.44 | 63977 | 3455.12 | 1.28% |
| 2025-10-17 | 5.36 | 5.36 | -0.02 | -0.37% | 5.35 | 5.44 | 64262 | 3464.53 | 1.29% |
| 2025-10-16 | 5.42 | 5.38 | -0.04 | -0.74% | 5.34 | 5.44 | 43502 | 2340.82 | 0.87% |
| 2025-10-15 | 5.40 | 5.42 | 0.04 | 0.74% | 5.35 | 5.45 | 59765 | 3237.53 | 1.20% |
| 2025-10-14 | 5.38 | 5.38 | 0.02 | 0.37% | 5.35 | 5.42 | 64685 | 3486.06 | 1.30% |
| 2025-10-13 | 5.16 | 5.36 | -0.01 | -0.19% | 5.16 | 5.38 | 75080 | 3958.00 | 1.50% |
| 2025-10-10 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.40 | 64087 | 3440.52 | 1.28% |
| 2025-10-09 | 5.27 | 5.29 | 0.02 | 0.38% | 5.21 | 5.30 | 39619 | 2084.40 | 0.79% |
| 2025-09-30 | 5.34 | 5.27 | -0.06 | -1.13% | 5.27 | 5.35 | 44647 | 2365.29 | 0.89% |
| 2025-09-29 | 5.28 | 5.33 | 0.04 | 0.76% | 5.21 | 5.33 | 50088 | 2647.28 | 1.00% |
| 2025-09-26 | 5.28 | 5.29 | 0.06 | 1.15% | 5.16 | 5.34 | 55061 | 2906.89 | 1.10% |
| 2025-09-25 | 5.33 | 5.23 | -0.08 | -1.51% | 5.21 | 5.33 | 51567 | 2715.54 | 1.03% |
| 2025-09-24 | 5.29 | 5.31 | 0.05 | 0.95% | 5.21 | 5.34 | 49685 | 2633.79 | 1.00% |
| 2025-09-23 | 5.30 | 5.26 | -0.03 | -0.57% | 5.14 | 5.30 | 78075 | 4064.83 | 1.56% |
| 2025-09-22 | 5.36 | 5.29 | -0.11 | -2.04% | 5.27 | 5.40 | 65884 | 3500.70 | 1.32% |
| 2025-09-19 | 5.40 | 5.40 | -0.01 | -0.18% | 5.32 | 5.45 | 69224 | 3717.20 | 1.39% |
| 2025-09-18 | 5.55 | 5.41 | -0.13 | -2.35% | 5.39 | 5.55 | 94064 | 5135.05 | 1.88% |
| 2025-09-17 | 5.52 | 5.54 | -0.01 | -0.18% | 5.51 | 5.58 | 64924 | 3601.67 | 1.30% |
| 2025-09-16 | 5.46 | 5.55 | 0.10 | 1.83% | 5.44 | 5.56 | 81616 | 4496.74 | 1.64% |
| 2025-09-15 | 5.46 | 5.45 | -0.01 | -0.18% | 5.41 | 5.50 | 48859 | 2660.95 | 0.98% |
| 2025-09-12 | 5.50 | 5.46 | -0.03 | -0.55% | 5.45 | 5.52 | 52217 | 2859.41 | 1.05% |
| 2025-09-11 | 5.45 | 5.49 | 0.02 | 0.37% | 5.38 | 5.49 | 60255 | 3278.82 | 1.21% |
| 2025-09-10 | 5.44 | 5.47 | 0.03 | 0.55% | 5.44 | 5.48 | 45847 | 2503.62 | 0.92% |
| 2025-09-09 | 5.47 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 46659 | 2546.16 | 0.93% |
| 2025-09-08 | 5.41 | 5.48 | 0.10 | 1.86% | 5.39 | 5.50 | 79036 | 4316.73 | 1.58% |
| 2025-09-05 | 5.42 | 5.38 | -0.01 | -0.19% | 5.32 | 5.42 | 69933 | 3749.40 | 1.40% |
| 2025-09-04 | 5.32 | 5.39 | 0.07 | 1.32% | 5.28 | 5.44 | 83830 | 4508.74 | 1.68% |
| 2025-09-03 | 5.46 | 5.32 | -0.14 | -2.56% | 5.30 | 5.47 | 89448 | 4808.67 | 1.79% |
| 2025-09-02 | 5.47 | 5.46 | -0.01 | -0.18% | 5.35 | 5.48 | 75459 | 4082.60 | 1.51% |
| 2025-09-01 | 5.43 | 5.47 | 0.03 | 0.55% | 5.39 | 5.54 | 74024 | 4045.62 | 1.48% |
| 2025-08-29 | 5.47 | 5.44 | -0.03 | -0.55% | 5.41 | 5.53 | 57478 | 3139.74 | 1.15% |
| 2025-08-28 | 5.51 | 5.47 | -0.03 | -0.55% | 5.30 | 5.57 | 114776 | 6237.32 | 2.30% |
| 2025-08-27 | 5.67 | 5.50 | -0.14 | -2.48% | 5.50 | 5.67 | 114353 | 6377.55 | 2.29% |
| 2025-08-26 | 5.59 | 5.64 | 0.04 | 0.71% | 5.55 | 5.66 | 100964 | 5686.05 | 2.02% |
| 2025-08-25 | 5.64 | 5.60 | -0.05 | -0.88% | 5.57 | 5.67 | 129019 | 7232.41 | 2.58% |
| 2025-08-22 | 5.67 | 5.65 | -0.03 | -0.53% | 5.58 | 5.70 | 125707 | 7072.80 | 2.52% |
| 2025-08-21 | 5.66 | 5.68 | 0.02 | 0.35% | 5.64 | 5.71 | 67881 | 3852.73 | 1.36% |
| 2025-08-20 | 5.60 | 5.66 | 0.03 | 0.53% | 5.60 | 5.67 | 75193 | 4243.02 | 1.51% |
| 2025-08-19 | 5.59 | 5.63 | 0.06 | 1.08% | 5.54 | 5.63 | 79775 | 4466.55 | 1.60% |
| 2025-08-18 | 5.57 | 5.57 | 0.03 | 0.54% | 5.53 | 5.62 | 78229 | 4364.74 | 1.57% |
| 2025-08-15 | 5.52 | 5.54 | 0.01 | 0.18% | 5.52 | 5.60 | 78086 | 4337.02 | 1.56% |
湖南投资(000548)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。
