| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 5.14 | 5.15 | 0.00 | 0.00% | 5.13 | 5.25 | 75233 | 3908.10 | 1.51% |
| 2025-02-28 | 5.21 | 5.15 | -0.10 | -1.90% | 5.14 | 5.26 | 64933 | 3374.72 | 1.30% |
| 2025-02-27 | 5.22 | 5.25 | 0.03 | 0.57% | 5.15 | 5.30 | 78414 | 4097.03 | 1.57% |
| 2025-02-26 | 5.18 | 5.22 | 0.05 | 0.97% | 5.17 | 5.23 | 61414 | 3196.14 | 1.23% |
| 2025-02-25 | 5.17 | 5.17 | -0.03 | -0.58% | 5.14 | 5.25 | 57424 | 2972.73 | 1.15% |
| 2025-02-24 | 5.16 | 5.20 | 0.04 | 0.78% | 5.14 | 5.27 | 74264 | 3866.70 | 1.49% |
| 2025-02-21 | 5.23 | 5.16 | -0.05 | -0.96% | 5.11 | 5.23 | 70765 | 3647.51 | 1.42% |
| 2025-02-20 | 5.16 | 5.21 | 0.03 | 0.58% | 5.15 | 5.24 | 50321 | 2619.84 | 1.01% |
| 2025-02-19 | 5.17 | 5.18 | 0.02 | 0.39% | 5.14 | 5.24 | 68197 | 3535.78 | 1.37% |
| 2025-02-18 | 5.32 | 5.16 | -0.17 | -3.19% | 5.15 | 5.35 | 69598 | 3641.28 | 1.39% |
| 2025-02-17 | 5.26 | 5.33 | 0.09 | 1.72% | 5.23 | 5.37 | 66111 | 3509.13 | 1.32% |
| 2025-02-14 | 5.32 | 5.24 | -0.06 | -1.13% | 5.23 | 5.32 | 55996 | 2948.11 | 1.12% |
| 2025-02-13 | 5.39 | 5.30 | -0.07 | -1.30% | 5.30 | 5.41 | 56422 | 3013.22 | 1.13% |
| 2025-02-12 | 5.36 | 5.37 | -0.01 | -0.19% | 5.30 | 5.40 | 60379 | 3229.08 | 1.21% |
| 2025-02-11 | 5.40 | 5.38 | -0.02 | -0.37% | 5.32 | 5.42 | 59929 | 3214.12 | 1.20% |
| 2025-02-10 | 5.29 | 5.40 | 0.11 | 2.08% | 5.22 | 5.41 | 78721 | 4219.84 | 1.58% |
| 2025-02-07 | 5.24 | 5.29 | 0.06 | 1.15% | 5.22 | 5.32 | 76490 | 4038.86 | 1.53% |
| 2025-02-06 | 5.18 | 5.23 | 0.06 | 1.16% | 5.11 | 5.23 | 64762 | 3352.81 | 1.30% |
| 2025-02-05 | 5.26 | 5.17 | -0.08 | -1.52% | 5.16 | 5.30 | 56492 | 2941.48 | 1.13% |
| 2025-01-27 | 5.24 | 5.25 | 0.05 | 0.96% | 5.22 | 5.35 | 80401 | 4248.11 | 1.61% |
| 2025-01-24 | 5.19 | 5.20 | 0.02 | 0.39% | 5.13 | 5.20 | 62387 | 3222.43 | 1.25% |
| 2025-01-23 | 5.19 | 5.18 | 0.04 | 0.78% | 5.17 | 5.27 | 60055 | 3134.91 | 1.20% |
| 2025-01-22 | 5.17 | 5.14 | -0.04 | -0.77% | 5.10 | 5.18 | 59535 | 3056.25 | 1.19% |
| 2025-01-21 | 5.28 | 5.18 | -0.07 | -1.33% | 5.13 | 5.29 | 57209 | 2971.30 | 1.15% |
| 2025-01-20 | 5.17 | 5.25 | 0.09 | 1.74% | 5.14 | 5.28 | 68547 | 3579.20 | 1.37% |
| 2025-01-17 | 5.15 | 5.16 | -0.01 | -0.19% | 5.08 | 5.18 | 57418 | 2951.25 | 1.15% |
| 2025-01-16 | 5.12 | 5.17 | 0.05 | 0.98% | 5.10 | 5.20 | 75056 | 3871.58 | 1.50% |
| 2025-01-15 | 5.10 | 5.12 | 0.04 | 0.79% | 5.04 | 5.16 | 75060 | 3833.22 | 1.50% |
| 2025-01-14 | 4.90 | 5.08 | 0.21 | 4.31% | 4.90 | 5.08 | 93502 | 4695.21 | 1.87% |
| 2025-01-13 | 4.80 | 4.87 | 0.03 | 0.62% | 4.67 | 4.91 | 64333 | 3090.71 | 1.29% |
| 2025-01-10 | 4.97 | 4.84 | -0.15 | -3.01% | 4.82 | 5.00 | 59906 | 2946.78 | 1.20% |
| 2025-01-09 | 4.96 | 4.99 | 0.01 | 0.20% | 4.91 | 5.01 | 49532 | 2466.67 | 0.99% |
| 2025-01-08 | 4.98 | 4.98 | 0.00 | 0.00% | 4.85 | 5.04 | 67065 | 3318.93 | 1.34% |
| 2025-01-07 | 4.87 | 4.98 | 0.10 | 2.05% | 4.85 | 4.98 | 75236 | 3690.06 | 1.51% |
| 2025-01-06 | 4.88 | 4.88 | -0.04 | -0.81% | 4.69 | 4.92 | 88347 | 4274.58 | 1.77% |
| 2025-01-03 | 5.15 | 4.92 | -0.21 | -4.09% | 4.89 | 5.20 | 133856 | 6714.27 | 2.68% |
| 2025-01-02 | 5.15 | 5.13 | -0.02 | -0.39% | 5.08 | 5.29 | 118564 | 6159.36 | 2.38% |
| 2024-12-31 | 5.23 | 5.15 | -0.08 | -1.53% | 5.14 | 5.29 | 90026 | 4687.55 | 1.80% |
| 2024-12-30 | 5.28 | 5.23 | -0.11 | -2.06% | 5.17 | 5.30 | 100659 | 5247.40 | 2.02% |
| 2024-12-27 | 5.20 | 5.34 | 0.13 | 2.50% | 5.20 | 5.37 | 106574 | 5665.87 | 2.13% |
| 2024-12-26 | 5.19 | 5.21 | 0.01 | 0.19% | 5.15 | 5.28 | 90652 | 4736.22 | 1.82% |
| 2024-12-25 | 5.30 | 5.20 | -0.15 | -2.80% | 5.08 | 5.34 | 125202 | 6489.03 | 2.51% |
| 2024-12-24 | 5.40 | 5.35 | 0.08 | 1.52% | 5.24 | 5.44 | 127873 | 6800.15 | 2.56% |
| 2024-12-23 | 5.62 | 5.27 | -0.34 | -6.06% | 5.25 | 5.66 | 175095 | 9411.99 | 3.51% |
| 2024-12-20 | 5.60 | 5.61 | 0.01 | 0.18% | 5.55 | 5.66 | 87699 | 4932.13 | 1.76% |
| 2024-12-19 | 5.66 | 5.60 | -0.09 | -1.58% | 5.54 | 5.70 | 118931 | 6658.99 | 2.38% |
| 2024-12-18 | 5.75 | 5.69 | -0.05 | -0.87% | 5.61 | 5.79 | 113563 | 6481.29 | 2.27% |
| 2024-12-17 | 6.04 | 5.74 | -0.32 | -5.28% | 5.71 | 6.06 | 200174 | 11653.18 | 4.01% |
| 2024-12-16 | 6.01 | 6.06 | 0.07 | 1.17% | 5.99 | 6.13 | 155925 | 9445.94 | 3.12% |
| 2024-12-13 | 6.14 | 5.99 | -0.16 | -2.60% | 5.98 | 6.21 | 212704 | 12942.08 | 4.26% |
| 2024-12-12 | 6.04 | 6.15 | 0.10 | 1.65% | 5.99 | 6.15 | 196318 | 11938.43 | 3.93% |
| 2024-12-11 | 5.93 | 6.05 | 0.07 | 1.17% | 5.92 | 6.05 | 212228 | 12750.33 | 4.25% |
| 2024-12-10 | 6.02 | 5.98 | 0.11 | 1.87% | 5.89 | 6.10 | 280562 | 16742.03 | 5.62% |
| 2024-12-09 | 5.90 | 5.87 | -0.04 | -0.68% | 5.80 | 5.95 | 190726 | 11199.85 | 3.82% |
| 2024-12-06 | 5.97 | 5.91 | -0.04 | -0.67% | 5.85 | 6.04 | 278858 | 16461.94 | 5.59% |
| 2024-12-05 | 5.99 | 5.95 | -0.08 | -1.33% | 5.90 | 6.05 | 307987 | 18324.54 | 6.17% |
| 2024-12-04 | 5.96 | 6.03 | 0.05 | 0.84% | 5.83 | 6.29 | 560183 | 34163.28 | 11.22% |
| 2024-12-03 | 5.81 | 5.98 | 0.17 | 2.93% | 5.72 | 6.03 | 454166 | 26793.41 | 9.10% |
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。
