| 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 | 4.81 | 4.99 | 0.18 | 3.74% | 4.80 | 5.03 | 200661 | 9921.45 | 1.76% |
| 2026-03-24 | 4.75 | 4.81 | 0.20 | 4.34% | 4.63 | 4.82 | 175068 | 8297.23 | 1.54% |
| 2026-03-23 | 4.92 | 4.61 | -0.45 | -8.89% | 4.57 | 4.92 | 272220 | 12987.68 | 2.39% |
| 2026-03-20 | 5.22 | 5.06 | -0.10 | -1.94% | 5.06 | 5.28 | 197552 | 10249.85 | 1.74% |
| 2026-03-19 | 5.10 | 5.16 | -0.09 | -1.71% | 5.08 | 5.33 | 212611 | 11078.47 | 1.87% |
| 2026-03-18 | 5.12 | 5.25 | 0.14 | 2.74% | 5.01 | 5.45 | 259490 | 13449.73 | 2.28% |
| 2026-03-17 | 5.17 | 5.11 | -0.03 | -0.58% | 5.10 | 5.20 | 114617 | 5897.16 | 1.01% |
| 2026-03-16 | 5.12 | 5.14 | 0.04 | 0.78% | 5.07 | 5.15 | 122098 | 6243.04 | 1.07% |
| 2026-03-13 | 5.19 | 5.10 | -0.14 | -2.67% | 5.09 | 5.19 | 213671 | 10945.64 | 1.88% |
| 2026-03-12 | 5.25 | 5.24 | -0.05 | -0.95% | 5.22 | 5.29 | 110210 | 5783.65 | 0.97% |
| 2026-03-11 | 5.35 | 5.29 | -0.07 | -1.31% | 5.27 | 5.37 | 136089 | 7231.32 | 1.20% |
| 2026-03-10 | 5.38 | 5.36 | 0.00 | 0.00% | 5.35 | 5.44 | 147347 | 7926.07 | 1.30% |
| 2026-03-09 | 5.20 | 5.36 | 0.05 | 0.94% | 5.14 | 5.40 | 217478 | 11399.12 | 1.91% |
| 2026-03-06 | 5.17 | 5.31 | 0.12 | 2.31% | 5.15 | 5.40 | 160812 | 8482.05 | 1.41% |
| 2026-03-05 | 5.19 | 5.19 | 0.11 | 2.17% | 5.16 | 5.23 | 147348 | 7650.97 | 1.30% |
| 2026-03-04 | 5.20 | 5.08 | -0.17 | -3.24% | 5.08 | 5.26 | 184736 | 9528.89 | 1.62% |
| 2026-03-03 | 5.43 | 5.25 | -0.17 | -3.14% | 5.24 | 5.45 | 210848 | 11259.82 | 1.85% |
| 2026-03-02 | 5.40 | 5.42 | -0.08 | -1.45% | 5.36 | 5.51 | 211523 | 11463.03 | 1.86% |
| 2026-02-27 | 5.41 | 5.50 | 0.07 | 1.29% | 5.39 | 5.55 | 191778 | 10521.39 | 1.69% |
| 2026-02-26 | 5.52 | 5.43 | -0.09 | -1.63% | 5.41 | 5.54 | 196720 | 10719.13 | 1.73% |
| 2026-02-25 | 5.50 | 5.52 | 0.02 | 0.36% | 5.47 | 5.54 | 157221 | 8659.77 | 1.38% |
| 2026-02-24 | 5.60 | 5.50 | -0.02 | -0.36% | 5.45 | 5.60 | 176581 | 9688.72 | 1.55% |
| 2026-02-13 | 5.59 | 5.52 | -0.13 | -2.30% | 5.52 | 5.68 | 198459 | 11112.37 | 1.75% |
| 2026-02-12 | 5.61 | 5.65 | 0.02 | 0.36% | 5.57 | 5.72 | 265713 | 14978.25 | 2.34% |
| 2026-02-11 | 5.72 | 5.63 | -0.20 | -3.43% | 5.62 | 5.78 | 359425 | 20292.15 | 3.16% |
| 2026-02-10 | 5.68 | 5.83 | 0.18 | 3.19% | 5.64 | 5.94 | 581995 | 33913.88 | 5.12% |
| 2026-02-09 | 5.65 | 5.65 | 0.05 | 0.89% | 5.60 | 5.68 | 222368 | 12535.89 | 1.96% |
| 2026-02-06 | 5.52 | 5.60 | 0.04 | 0.72% | 5.47 | 5.62 | 195034 | 10828.98 | 1.72% |
| 2026-02-05 | 5.48 | 5.56 | 0.04 | 0.72% | 5.47 | 5.58 | 158776 | 8806.67 | 1.40% |
| 2026-02-04 | 5.45 | 5.52 | 0.05 | 0.91% | 5.43 | 5.62 | 189627 | 10487.38 | 1.67% |
| 2026-02-03 | 5.40 | 5.47 | 0.11 | 2.05% | 5.36 | 5.48 | 161846 | 8775.12 | 1.42% |
| 2026-02-02 | 5.38 | 5.36 | -0.06 | -1.11% | 5.35 | 5.46 | 145308 | 7858.39 | 1.28% |
| 2026-01-30 | 5.47 | 5.42 | -0.10 | -1.81% | 5.40 | 5.50 | 197374 | 10716.13 | 1.74% |
| 2026-01-29 | 5.43 | 5.52 | 0.04 | 0.73% | 5.35 | 5.60 | 260791 | 14379.17 | 2.29% |
| 2026-01-28 | 5.53 | 5.48 | -0.02 | -0.36% | 5.46 | 5.54 | 163152 | 8953.98 | 1.43% |
| 2026-01-27 | 5.52 | 5.50 | -0.05 | -0.90% | 5.41 | 5.58 | 235106 | 12877.15 | 2.07% |
| 2026-01-26 | 5.66 | 5.55 | -0.18 | -3.14% | 5.51 | 5.66 | 392176 | 21843.01 | 3.45% |
| 2026-01-23 | 5.66 | 5.73 | 0.11 | 1.96% | 5.62 | 5.73 | 335343 | 19091.32 | 2.95% |
| 2026-01-22 | 5.60 | 5.62 | 0.03 | 0.54% | 5.56 | 5.63 | 201661 | 11292.55 | 1.77% |
| 2026-01-21 | 5.61 | 5.59 | -0.07 | -1.24% | 5.55 | 5.64 | 254980 | 14258.79 | 2.24% |
| 2026-01-20 | 5.64 | 5.66 | 0.05 | 0.89% | 5.60 | 5.68 | 313861 | 17684.14 | 2.76% |
| 2026-01-19 | 5.68 | 5.61 | -0.11 | -1.92% | 5.60 | 5.72 | 362877 | 20416.02 | 3.19% |
| 2026-01-16 | 5.96 | 5.72 | -0.25 | -4.19% | 5.66 | 6.00 | 567487 | 32699.81 | 4.99% |
| 2026-01-15 | 6.17 | 5.97 | -0.20 | -3.24% | 5.93 | 6.21 | 582339 | 35122.86 | 5.12% |
| 2026-01-14 | 5.96 | 6.17 | 0.14 | 2.32% | 5.96 | 6.30 | 863789 | 53298.90 | 7.60% |
| 2026-01-13 | 6.15 | 6.03 | -0.16 | -2.58% | 5.94 | 6.20 | 765165 | 46591.69 | 6.73% |
| 2026-01-12 | 6.10 | 6.19 | 0.21 | 3.51% | 5.98 | 6.20 | 943276 | 57896.72 | 8.30% |
| 2026-01-09 | 5.77 | 5.98 | 0.19 | 3.28% | 5.76 | 5.99 | 744404 | 44075.55 | 6.55% |
| 2026-01-08 | 5.70 | 5.79 | 0.03 | 0.52% | 5.68 | 5.85 | 448863 | 25938.69 | 3.95% |
| 2026-01-07 | 5.84 | 5.76 | -0.08 | -1.37% | 5.72 | 5.89 | 495212 | 28686.16 | 4.35% |
| 2026-01-06 | 5.73 | 5.84 | 0.05 | 0.86% | 5.72 | 5.89 | 730359 | 42454.72 | 6.42% |
| 2026-01-05 | 5.70 | 5.79 | -0.03 | -0.52% | 5.58 | 5.83 | 936131 | 53134.02 | 8.23% |
| 2025-12-31 | 5.90 | 5.82 | -0.19 | -3.16% | 5.69 | 6.21 | 1483096 | 87555.80 | 13.04% |
| 2025-12-30 | 6.01 | 6.01 | 0.55 | 10.07% | 5.97 | 6.01 | 762816 | 45843.85 | 6.71% |
| 2025-12-29 | 5.51 | 5.46 | -0.03 | -0.55% | 5.44 | 5.51 | 142664 | 7803.01 | 1.25% |
| 2025-12-26 | 5.49 | 5.49 | 0.02 | 0.37% | 5.44 | 5.59 | 215843 | 11891.32 | 1.90% |
| 2025-12-25 | 5.46 | 5.47 | 0.01 | 0.18% | 5.41 | 5.48 | 148902 | 8108.54 | 1.31% |
| 2025-12-24 | 5.45 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 153086 | 8341.62 | 1.35% |
| 2025-12-23 | 5.48 | 5.42 | -0.06 | -1.09% | 5.39 | 5.48 | 141536 | 7689.58 | 1.24% |
| 2025-12-22 | 5.45 | 5.48 | 0.01 | 0.18% | 5.44 | 5.54 | 171352 | 9398.94 | 1.51% |
| 2025-12-19 | 5.38 | 5.47 | 0.10 | 1.86% | 5.35 | 5.51 | 189868 | 10326.08 | 1.67% |
| 2025-12-18 | 5.34 | 5.37 | 0.03 | 0.56% | 5.29 | 5.46 | 190894 | 10300.13 | 1.68% |
| 2025-12-17 | 5.29 | 5.34 | 0.02 | 0.38% | 5.23 | 5.36 | 215986 | 11419.13 | 1.90% |
| 2025-12-16 | 5.50 | 5.32 | -0.17 | -3.10% | 5.28 | 5.51 | 244991 | 13143.88 | 2.15% |
| 2025-12-15 | 5.43 | 5.49 | 0.05 | 0.92% | 5.33 | 5.50 | 217697 | 11848.36 | 1.91% |
| 2025-12-12 | 5.56 | 5.44 | -0.12 | -2.16% | 5.40 | 5.58 | 289790 | 15908.03 | 2.55% |
| 2025-12-11 | 5.75 | 5.56 | -0.16 | -2.80% | 5.56 | 5.76 | 260355 | 14681.70 | 2.29% |
| 2025-12-10 | 5.70 | 5.72 | 0.02 | 0.35% | 5.61 | 5.72 | 198738 | 11237.99 | 1.75% |
| 2025-12-09 | 5.72 | 5.70 | -0.01 | -0.18% | 5.67 | 5.74 | 183482 | 10475.17 | 1.61% |
| 2025-12-08 | 5.70 | 5.71 | 0.00 | 0.00% | 5.68 | 5.75 | 252184 | 14393.47 | 2.22% |
| 2025-12-05 | 5.70 | 5.71 | -0.04 | -0.70% | 5.63 | 5.76 | 236028 | 13397.22 | 2.08% |
| 2025-12-04 | 5.71 | 5.75 | 0.05 | 0.88% | 5.61 | 5.83 | 320953 | 18384.96 | 2.82% |
| 2025-12-03 | 5.86 | 5.70 | -0.17 | -2.90% | 5.68 | 5.86 | 371237 | 21291.00 | 3.26% |
| 2025-12-02 | 5.97 | 5.87 | -0.10 | -1.68% | 5.86 | 5.98 | 241061 | 14191.48 | 2.12% |
| 2025-12-01 | 5.96 | 5.97 | 0.02 | 0.34% | 5.92 | 6.01 | 244197 | 14577.18 | 2.15% |
| 2025-11-28 | 5.88 | 5.95 | 0.07 | 1.19% | 5.83 | 5.95 | 197815 | 11681.71 | 1.74% |
| 2025-11-27 | 5.91 | 5.88 | -0.05 | -0.84% | 5.87 | 5.95 | 237814 | 14052.29 | 2.09% |
| 2025-11-26 | 6.02 | 5.93 | -0.10 | -1.66% | 5.91 | 6.05 | 316589 | 18925.72 | 2.78% |
| 2025-11-25 | 5.95 | 6.03 | 0.06 | 1.01% | 5.95 | 6.06 | 327681 | 19715.13 | 2.88% |
| 2025-11-24 | 5.91 | 5.97 | 0.11 | 1.88% | 5.82 | 6.00 | 400190 | 23676.27 | 3.52% |
湖北广电(000665)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。
