| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.29 | 5.46 | 0.18 | 3.41% | 5.29 | 5.48 | 126271 | 6830.91 | 2.53% |
| 2026-03-24 | 5.11 | 5.28 | 0.28 | 5.60% | 5.04 | 5.29 | 160316 | 8314.71 | 3.21% |
| 2026-03-23 | 5.28 | 5.00 | -0.37 | -6.89% | 4.94 | 5.30 | 167322 | 8562.53 | 3.35% |
| 2026-03-20 | 5.54 | 5.37 | -0.17 | -3.07% | 5.37 | 5.59 | 118817 | 6462.79 | 2.38% |
| 2026-03-19 | 5.70 | 5.54 | -0.17 | -2.98% | 5.52 | 5.73 | 84301 | 4725.75 | 1.69% |
| 2026-03-18 | 5.75 | 5.71 | -0.01 | -0.17% | 5.63 | 5.75 | 78195 | 4437.25 | 1.57% |
| 2026-03-17 | 5.84 | 5.72 | -0.07 | -1.21% | 5.70 | 5.86 | 70494 | 4080.21 | 1.41% |
| 2026-03-16 | 5.80 | 5.79 | 0.00 | 0.00% | 5.76 | 5.88 | 73223 | 4249.18 | 1.47% |
| 2026-03-13 | 5.82 | 5.79 | 0.00 | 0.00% | 5.75 | 5.87 | 73303 | 4268.05 | 1.47% |
| 2026-03-12 | 5.89 | 5.79 | -0.07 | -1.19% | 5.78 | 5.89 | 69317 | 4046.03 | 1.39% |
| 2026-03-11 | 5.86 | 5.86 | 0.00 | 0.00% | 5.79 | 5.87 | 83463 | 4872.59 | 1.67% |
| 2026-03-10 | 5.78 | 5.86 | 0.12 | 2.09% | 5.76 | 5.87 | 87552 | 5108.85 | 1.75% |
| 2026-03-09 | 5.83 | 5.74 | -0.07 | -1.20% | 5.71 | 5.85 | 87325 | 5028.08 | 1.75% |
| 2026-03-06 | 5.58 | 5.81 | 0.21 | 3.75% | 5.56 | 5.81 | 98099 | 5623.41 | 1.97% |
| 2026-03-05 | 5.62 | 5.60 | 0.08 | 1.45% | 5.55 | 5.65 | 79547 | 4460.88 | 1.59% |
| 2026-03-04 | 5.56 | 5.52 | -0.08 | -1.43% | 5.48 | 5.63 | 105080 | 5822.12 | 2.11% |
| 2026-03-03 | 5.69 | 5.60 | -0.08 | -1.41% | 5.59 | 5.78 | 103238 | 5875.66 | 2.07% |
| 2026-03-02 | 5.77 | 5.68 | -0.14 | -2.41% | 5.58 | 5.79 | 98424 | 5590.51 | 1.97% |
| 2026-02-27 | 5.77 | 5.82 | 0.06 | 1.04% | 5.73 | 5.82 | 63559 | 3680.74 | 1.27% |
| 2026-02-26 | 5.81 | 5.76 | -0.05 | -0.86% | 5.72 | 5.85 | 66588 | 3847.15 | 1.33% |
| 2026-02-25 | 5.81 | 5.81 | 0.00 | 0.00% | 5.79 | 5.88 | 76615 | 4469.98 | 1.53% |
| 2026-02-24 | 5.68 | 5.81 | 0.15 | 2.65% | 5.67 | 5.81 | 92597 | 5333.53 | 1.86% |
| 2026-02-13 | 5.65 | 5.66 | 0.01 | 0.18% | 5.61 | 5.72 | 58496 | 3322.92 | 1.17% |
| 2026-02-12 | 5.82 | 5.65 | -0.17 | -2.92% | 5.65 | 5.82 | 113621 | 6489.58 | 2.28% |
| 2026-02-11 | 5.78 | 5.82 | 0.04 | 0.69% | 5.76 | 5.87 | 89929 | 5239.80 | 1.80% |
| 2026-02-10 | 5.85 | 5.78 | -0.05 | -0.86% | 5.74 | 5.88 | 88785 | 5171.18 | 1.78% |
| 2026-02-09 | 5.86 | 5.83 | 0.02 | 0.34% | 5.81 | 5.89 | 80351 | 4690.31 | 1.61% |
| 2026-02-06 | 5.81 | 5.81 | 0.00 | 0.00% | 5.74 | 5.87 | 86228 | 5023.45 | 1.73% |
| 2026-02-05 | 5.88 | 5.81 | -0.04 | -0.68% | 5.80 | 5.91 | 108908 | 6373.95 | 2.18% |
| 2026-02-04 | 5.78 | 5.85 | 0.07 | 1.21% | 5.75 | 5.88 | 105656 | 6163.15 | 2.12% |
| 2026-02-03 | 5.71 | 5.78 | 0.11 | 1.94% | 5.67 | 5.78 | 86634 | 4972.99 | 1.74% |
| 2026-02-02 | 5.73 | 5.67 | -0.09 | -1.56% | 5.66 | 5.80 | 103513 | 5942.76 | 2.07% |
| 2026-01-30 | 5.66 | 5.76 | 0.07 | 1.23% | 5.65 | 5.79 | 99597 | 5706.96 | 2.00% |
| 2026-01-29 | 5.70 | 5.69 | -0.01 | -0.18% | 5.63 | 5.75 | 74793 | 4262.95 | 1.50% |
| 2026-01-28 | 5.72 | 5.70 | -0.04 | -0.70% | 5.69 | 5.80 | 82280 | 4720.80 | 1.65% |
| 2026-01-27 | 5.74 | 5.74 | 0.00 | 0.00% | 5.61 | 5.83 | 96920 | 5540.56 | 1.94% |
| 2026-01-26 | 5.76 | 5.74 | -0.02 | -0.35% | 5.69 | 5.81 | 110436 | 6347.64 | 2.21% |
| 2026-01-23 | 5.86 | 5.76 | -0.04 | -0.69% | 5.72 | 5.87 | 113810 | 6547.59 | 2.28% |
| 2026-01-22 | 5.77 | 5.80 | 0.03 | 0.52% | 5.71 | 5.94 | 226054 | 13124.60 | 4.53% |
| 2026-01-21 | 5.61 | 5.77 | 0.16 | 2.85% | 5.53 | 5.93 | 167907 | 9567.17 | 3.36% |
| 2026-01-20 | 5.56 | 5.61 | 0.04 | 0.72% | 5.54 | 5.62 | 101911 | 5693.74 | 2.04% |
| 2026-01-19 | 5.41 | 5.57 | 0.13 | 2.39% | 5.40 | 5.57 | 105786 | 5831.13 | 2.12% |
| 2026-01-16 | 5.48 | 5.44 | -0.01 | -0.18% | 5.40 | 5.48 | 74637 | 4055.24 | 1.50% |
| 2026-01-15 | 5.42 | 5.45 | 0.03 | 0.55% | 5.39 | 5.48 | 72124 | 3928.04 | 1.44% |
| 2026-01-14 | 5.46 | 5.42 | -0.03 | -0.55% | 5.35 | 5.50 | 126867 | 6908.73 | 2.54% |
| 2026-01-13 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.52 | 97974 | 5371.34 | 1.96% |
| 2026-01-12 | 5.48 | 5.47 | 0.00 | 0.00% | 5.44 | 5.51 | 103012 | 5632.47 | 2.06% |
| 2026-01-09 | 5.46 | 5.47 | 0.00 | 0.00% | 5.42 | 5.49 | 78567 | 4288.18 | 1.57% |
| 2026-01-08 | 5.41 | 5.47 | 0.05 | 0.92% | 5.37 | 5.49 | 85972 | 4678.21 | 1.72% |
| 2026-01-07 | 5.46 | 5.42 | -0.03 | -0.55% | 5.41 | 5.47 | 85351 | 4633.03 | 1.71% |
| 2026-01-06 | 5.40 | 5.45 | 0.07 | 1.30% | 5.38 | 5.48 | 98657 | 5372.80 | 1.98% |
| 2026-01-05 | 5.44 | 5.38 | -0.06 | -1.10% | 5.37 | 5.47 | 110150 | 5955.48 | 2.21% |
| 2025-12-31 | 5.40 | 5.44 | 0.07 | 1.30% | 5.34 | 5.46 | 71393 | 3860.02 | 1.43% |
| 2025-12-30 | 5.47 | 5.37 | -0.11 | -2.01% | 5.37 | 5.48 | 77010 | 4174.98 | 1.54% |
| 2025-12-29 | 5.59 | 5.48 | -0.07 | -1.26% | 5.45 | 5.59 | 67387 | 3698.63 | 1.35% |
| 2025-12-26 | 5.59 | 5.55 | -0.06 | -1.07% | 5.53 | 5.65 | 69403 | 3867.13 | 1.39% |
| 2025-12-25 | 5.56 | 5.61 | 0.06 | 1.08% | 5.53 | 5.62 | 68190 | 3806.75 | 1.37% |
| 2025-12-24 | 5.54 | 5.55 | 0.01 | 0.18% | 5.49 | 5.57 | 58036 | 3216.37 | 1.16% |
| 2025-12-23 | 5.60 | 5.54 | -0.06 | -1.07% | 5.51 | 5.62 | 59829 | 3322.88 | 1.20% |
| 2025-12-22 | 5.65 | 5.60 | -0.02 | -0.36% | 5.58 | 5.70 | 83733 | 4703.17 | 1.68% |
| 2025-12-19 | 5.47 | 5.62 | 0.17 | 3.12% | 5.42 | 5.64 | 86285 | 4790.67 | 1.73% |
| 2025-12-18 | 5.34 | 5.45 | 0.08 | 1.49% | 5.34 | 5.50 | 79747 | 4344.31 | 1.60% |
| 2025-12-17 | 5.42 | 5.37 | -0.06 | -1.10% | 5.29 | 5.45 | 106347 | 5700.02 | 2.13% |
| 2025-12-16 | 5.54 | 5.43 | -0.11 | -1.99% | 5.40 | 5.57 | 78485 | 4292.93 | 1.57% |
| 2025-12-15 | 5.45 | 5.54 | 0.06 | 1.09% | 5.40 | 5.58 | 93652 | 5171.51 | 1.88% |
| 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% |
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。
