| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 5.32 | 5.34 | 0.01 | 0.19% | 5.31 | 5.37 | 46859 | 2499.81 | 0.94% |
| 2025-06-27 | 5.34 | 5.33 | 0.01 | 0.19% | 5.29 | 5.37 | 71732 | 3821.00 | 1.44% |
| 2025-06-26 | 5.34 | 5.32 | -0.02 | -0.37% | 5.28 | 5.35 | 60403 | 3215.05 | 1.21% |
| 2025-06-25 | 5.30 | 5.34 | 0.04 | 0.75% | 5.28 | 5.35 | 61216 | 3255.88 | 1.23% |
| 2025-06-24 | 5.18 | 5.30 | 0.11 | 2.12% | 5.18 | 5.30 | 56714 | 2988.19 | 1.14% |
| 2025-06-23 | 5.06 | 5.19 | 0.10 | 1.96% | 5.06 | 5.21 | 62143 | 3211.30 | 1.24% |
| 2025-06-20 | 5.09 | 5.09 | -0.01 | -0.20% | 5.06 | 5.15 | 36208 | 1849.44 | 0.73% |
| 2025-06-19 | 5.20 | 5.10 | -0.10 | -1.92% | 5.08 | 5.23 | 66595 | 3423.83 | 1.33% |
| 2025-06-18 | 5.33 | 5.20 | -0.10 | -1.89% | 5.18 | 5.33 | 73736 | 3853.03 | 1.48% |
| 2025-06-17 | 5.29 | 5.30 | 0.01 | 0.19% | 5.27 | 5.32 | 37166 | 1968.34 | 0.74% |
| 2025-06-16 | 5.23 | 5.29 | 0.02 | 0.38% | 5.23 | 5.36 | 62221 | 3300.20 | 1.25% |
| 2025-06-13 | 5.37 | 5.27 | -0.07 | -1.31% | 5.26 | 5.38 | 57176 | 3034.70 | 1.15% |
| 2025-06-12 | 5.39 | 5.39 | -0.01 | -0.19% | 5.34 | 5.41 | 54776 | 2943.53 | 1.10% |
| 2025-06-11 | 5.36 | 5.40 | 0.02 | 0.37% | 5.35 | 5.43 | 55010 | 2973.92 | 1.10% |
| 2025-06-10 | 5.42 | 5.38 | -0.01 | -0.19% | 5.31 | 5.42 | 74670 | 4012.10 | 1.50% |
| 2025-06-09 | 5.40 | 5.39 | 0.01 | 0.19% | 5.32 | 5.45 | 90027 | 4843.88 | 1.80% |
| 2025-06-06 | 5.30 | 5.38 | 0.07 | 1.32% | 5.30 | 5.40 | 73117 | 3907.71 | 1.46% |
| 2025-06-05 | 5.37 | 5.31 | -0.03 | -0.56% | 5.28 | 5.38 | 54986 | 2927.98 | 1.10% |
| 2025-06-04 | 5.31 | 5.34 | 0.02 | 0.38% | 5.28 | 5.35 | 55018 | 2927.44 | 1.10% |
| 2025-06-03 | 5.25 | 5.32 | 0.06 | 1.14% | 5.21 | 5.33 | 75815 | 4009.59 | 1.52% |
| 2025-05-30 | 5.30 | 5.26 | -0.03 | -0.57% | 5.24 | 5.39 | 78516 | 4153.27 | 1.57% |
| 2025-05-29 | 5.22 | 5.29 | 0.07 | 1.34% | 5.21 | 5.32 | 55403 | 2923.43 | 1.11% |
| 2025-05-28 | 5.21 | 5.22 | -0.01 | -0.19% | 5.19 | 5.25 | 51380 | 2678.52 | 1.03% |
| 2025-05-27 | 5.19 | 5.23 | 0.03 | 0.58% | 5.15 | 5.25 | 64499 | 3358.07 | 1.29% |
| 2025-05-26 | 5.13 | 5.20 | 0.07 | 1.36% | 5.12 | 5.24 | 58979 | 3065.38 | 1.18% |
| 2025-05-23 | 5.24 | 5.13 | -0.11 | -2.10% | 5.12 | 5.24 | 90342 | 4683.81 | 1.81% |
| 2025-05-22 | 5.41 | 5.24 | -0.15 | -2.78% | 5.23 | 5.44 | 133129 | 7062.88 | 2.67% |
| 2025-05-21 | 5.26 | 5.39 | 0.12 | 2.28% | 5.24 | 5.54 | 232617 | 12571.57 | 4.66% |
| 2025-05-20 | 5.26 | 5.27 | 0.01 | 0.19% | 5.20 | 5.29 | 75349 | 3947.65 | 1.51% |
| 2025-05-19 | 5.16 | 5.26 | 0.11 | 2.14% | 5.16 | 5.29 | 85745 | 4491.94 | 1.72% |
| 2025-05-16 | 5.16 | 5.15 | -0.03 | -0.58% | 5.14 | 5.21 | 47802 | 2470.68 | 0.96% |
| 2025-05-15 | 5.15 | 5.18 | 0.04 | 0.78% | 5.13 | 5.24 | 73377 | 3798.24 | 1.47% |
| 2025-05-14 | 5.13 | 5.14 | 0.00 | 0.00% | 5.08 | 5.16 | 53616 | 2745.10 | 1.07% |
| 2025-05-13 | 5.19 | 5.14 | -0.03 | -0.58% | 5.11 | 5.22 | 56131 | 2892.83 | 1.12% |
| 2025-05-12 | 5.15 | 5.17 | 0.04 | 0.78% | 5.10 | 5.18 | 49834 | 2565.20 | 1.00% |
| 2025-05-09 | 5.13 | 5.13 | -0.03 | -0.58% | 5.12 | 5.18 | 60943 | 3134.93 | 1.22% |
| 2025-05-08 | 5.11 | 5.16 | 0.04 | 0.78% | 5.08 | 5.17 | 62544 | 3212.57 | 1.25% |
| 2025-05-07 | 5.12 | 5.12 | 0.07 | 1.39% | 5.08 | 5.15 | 88810 | 4546.67 | 1.78% |
| 2025-05-06 | 4.99 | 5.05 | 0.09 | 1.81% | 4.99 | 5.05 | 73391 | 3682.51 | 1.47% |
| 2025-04-30 | 4.98 | 4.96 | 0.00 | 0.00% | 4.95 | 5.01 | 56928 | 2831.13 | 1.14% |
| 2025-04-29 | 4.93 | 4.96 | 0.03 | 0.61% | 4.90 | 5.04 | 69756 | 3476.55 | 1.40% |
| 2025-04-28 | 5.01 | 4.93 | -0.10 | -1.99% | 4.87 | 5.05 | 72801 | 3585.53 | 1.46% |
| 2025-04-25 | 4.96 | 5.03 | 0.06 | 1.21% | 4.94 | 5.05 | 73165 | 3667.67 | 1.47% |
| 2025-04-24 | 4.99 | 4.97 | -0.03 | -0.60% | 4.92 | 5.03 | 56974 | 2833.26 | 1.14% |
| 2025-04-23 | 5.03 | 5.00 | -0.03 | -0.60% | 4.98 | 5.07 | 66753 | 3345.77 | 1.34% |
| 2025-04-22 | 4.91 | 5.03 | 0.10 | 2.03% | 4.91 | 5.05 | 90298 | 4512.71 | 1.81% |
| 2025-04-21 | 4.90 | 4.93 | 0.02 | 0.41% | 4.86 | 4.96 | 63874 | 3145.02 | 1.28% |
| 2025-04-18 | 4.91 | 4.91 | 0.02 | 0.41% | 4.84 | 4.94 | 67657 | 3308.39 | 1.36% |
| 2025-04-17 | 4.81 | 4.89 | 0.06 | 1.24% | 4.77 | 4.94 | 77241 | 3777.75 | 1.55% |
| 2025-04-16 | 4.85 | 4.83 | -0.04 | -0.82% | 4.75 | 4.90 | 85623 | 4126.82 | 1.72% |
| 2025-04-15 | 4.85 | 4.87 | 0.01 | 0.21% | 4.81 | 4.88 | 57757 | 2797.29 | 1.16% |
| 2025-04-14 | 4.79 | 4.86 | 0.09 | 1.89% | 4.79 | 4.88 | 73966 | 3587.07 | 1.48% |
| 2025-04-11 | 4.75 | 4.77 | -0.02 | -0.42% | 4.73 | 4.85 | 84165 | 4053.74 | 1.69% |
| 2025-04-10 | 4.83 | 4.79 | 0.05 | 1.05% | 4.77 | 4.89 | 109977 | 5314.90 | 2.20% |
| 2025-04-09 | 4.51 | 4.74 | 0.17 | 3.72% | 4.20 | 4.77 | 164254 | 7428.16 | 3.29% |
| 2025-04-08 | 4.71 | 4.57 | -0.16 | -3.38% | 4.49 | 4.73 | 159498 | 7323.17 | 3.20% |
| 2025-04-07 | 5.02 | 4.73 | -0.53 | -10.08% | 4.73 | 5.02 | 141878 | 6809.85 | 2.84% |
| 2025-04-03 | 5.30 | 5.26 | -0.19 | -3.49% | 5.15 | 5.30 | 200509 | 10471.15 | 4.02% |
| 2025-04-02 | 5.52 | 5.45 | -0.03 | -0.55% | 5.42 | 5.59 | 110442 | 6058.66 | 2.21% |
| 2025-04-01 | 5.37 | 5.48 | 0.11 | 2.05% | 5.35 | 5.48 | 115614 | 6288.93 | 2.32% |
| 2025-03-31 | 5.35 | 5.37 | -0.02 | -0.37% | 5.27 | 5.54 | 139525 | 7490.62 | 2.80% |
| 2025-03-28 | 5.54 | 5.39 | -0.16 | -2.88% | 5.37 | 5.57 | 127541 | 6926.56 | 2.55% |
| 2025-03-27 | 5.68 | 5.55 | -0.11 | -1.94% | 5.53 | 5.71 | 192209 | 10745.14 | 3.85% |
| 2025-03-26 | 5.48 | 5.66 | 0.21 | 3.85% | 5.44 | 5.69 | 305358 | 17133.68 | 6.12% |
| 2025-03-25 | 5.30 | 5.45 | 0.14 | 2.64% | 5.27 | 5.60 | 203391 | 11045.38 | 4.07% |
| 2025-03-24 | 5.43 | 5.31 | -0.13 | -2.39% | 5.21 | 5.49 | 130508 | 6948.33 | 2.61% |
| 2025-03-21 | 5.40 | 5.44 | 0.02 | 0.37% | 5.39 | 5.51 | 119094 | 6486.97 | 2.39% |
| 2025-03-20 | 5.42 | 5.42 | 0.03 | 0.56% | 5.35 | 5.45 | 66791 | 3609.70 | 1.34% |
| 2025-03-19 | 5.41 | 5.39 | -0.02 | -0.37% | 5.34 | 5.41 | 64355 | 3454.97 | 1.29% |
| 2025-03-18 | 5.35 | 5.41 | 0.06 | 1.12% | 5.30 | 5.41 | 83794 | 4493.56 | 1.68% |
| 2025-03-17 | 5.35 | 5.35 | 0.01 | 0.19% | 5.31 | 5.38 | 91060 | 4872.86 | 1.82% |
| 2025-03-14 | 5.19 | 5.34 | 0.15 | 2.89% | 5.15 | 5.34 | 126038 | 6638.88 | 2.52% |
| 2025-03-13 | 5.22 | 5.19 | -0.02 | -0.38% | 5.10 | 5.23 | 77872 | 4010.72 | 1.56% |
| 2025-03-12 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.22 | 64590 | 3351.53 | 1.29% |
| 2025-03-11 | 5.15 | 5.19 | 0.02 | 0.39% | 5.08 | 5.19 | 62551 | 3210.20 | 1.25% |
| 2025-03-10 | 5.15 | 5.17 | 0.01 | 0.19% | 5.12 | 5.23 | 66901 | 3460.67 | 1.34% |
| 2025-03-07 | 5.17 | 5.16 | -0.04 | -0.77% | 5.15 | 5.21 | 70850 | 3668.07 | 1.42% |
| 2025-03-06 | 5.15 | 5.20 | 0.06 | 1.17% | 5.11 | 5.21 | 74218 | 3844.98 | 1.49% |
| 2025-03-05 | 5.21 | 5.14 | -0.06 | -1.15% | 5.05 | 5.22 | 81080 | 4133.41 | 1.62% |
| 2025-03-04 | 5.14 | 5.20 | 0.05 | 0.97% | 5.13 | 5.21 | 47514 | 2461.68 | 0.95% |
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。
