| 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 | 5.56 | 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% |
| 2025-11-21 | 6.00 | 5.86 | -0.23 | -3.78% | 5.85 | 6.10 | 534219 | 31676.08 | 4.70% |
| 2025-11-20 | 6.34 | 6.09 | -0.13 | -2.09% | 6.05 | 6.36 | 626558 | 38476.58 | 5.51% |
| 2025-11-19 | 6.61 | 6.22 | -0.55 | -8.12% | 6.21 | 6.71 | 992820 | 63328.45 | 8.73% |
| 2025-11-18 | 7.14 | 6.77 | -0.44 | -6.10% | 6.60 | 7.14 | 1498917 | 101730.16 | 13.18% |
| 2025-11-17 | 6.60 | 7.21 | 0.66 | 10.08% | 6.56 | 7.21 | 610169 | 43195.68 | 5.37% |
| 2025-11-14 | 6.44 | 6.55 | 0.13 | 2.02% | 6.41 | 6.64 | 525668 | 34347.35 | 4.62% |
| 2025-11-13 | 6.38 | 6.42 | 0.04 | 0.63% | 6.36 | 6.51 | 250313 | 16127.68 | 2.20% |
| 2025-11-12 | 6.46 | 6.38 | -0.10 | -1.54% | 6.34 | 6.58 | 352396 | 22679.98 | 3.10% |
| 2025-11-11 | 6.40 | 6.48 | 0.09 | 1.41% | 6.35 | 6.57 | 346802 | 22411.17 | 3.05% |
| 2025-11-10 | 6.50 | 6.39 | -0.13 | -1.99% | 6.37 | 6.52 | 374210 | 24033.28 | 3.29% |
| 2025-11-07 | 6.55 | 6.52 | -0.03 | -0.46% | 6.46 | 6.55 | 308847 | 20094.42 | 2.72% |
| 2025-11-06 | 6.50 | 6.55 | 0.01 | 0.15% | 6.44 | 6.61 | 501854 | 32754.82 | 4.41% |
| 2025-11-05 | 6.46 | 6.54 | 0.03 | 0.46% | 6.40 | 6.65 | 622775 | 40706.82 | 5.48% |
| 2025-11-04 | 6.29 | 6.51 | 0.13 | 2.04% | 6.25 | 6.60 | 939041 | 60036.77 | 8.26% |
| 2025-11-03 | 6.07 | 6.38 | 0.34 | 5.63% | 6.02 | 6.60 | 1121362 | 70738.28 | 9.86% |
| 2025-10-31 | 6.00 | 6.04 | 0.03 | 0.50% | 6.00 | 6.09 | 248276 | 15026.17 | 2.18% |
| 2025-10-30 | 6.10 | 6.01 | -0.08 | -1.31% | 5.99 | 6.11 | 293756 | 17732.90 | 2.58% |
| 2025-10-29 | 6.04 | 6.09 | 0.05 | 0.83% | 5.97 | 6.09 | 382021 | 23078.06 | 3.36% |
| 2025-10-28 | 6.08 | 6.04 | -0.03 | -0.49% | 6.02 | 6.11 | 409384 | 24791.31 | 3.60% |
| 2025-10-27 | 6.13 | 6.07 | -0.05 | -0.82% | 6.06 | 6.17 | 562019 | 34266.03 | 4.94% |
| 2025-10-24 | 6.24 | 6.12 | -0.25 | -3.92% | 6.08 | 6.32 | 1191613 | 73727.05 | 10.48% |
| 2025-10-23 | 6.48 | 6.37 | -0.26 | -3.92% | 6.19 | 6.65 | 1786542 | 113606.39 | 15.71% |
| 2025-10-22 | 6.69 | 6.63 | 0.28 | 4.41% | 6.60 | 6.99 | 2283484 | 156421.84 | 20.08% |
| 2025-10-21 | 6.35 | 6.35 | 0.58 | 10.05% | 6.20 | 6.35 | 973336 | 61758.42 | 8.56% |
| 2025-10-20 | 5.67 | 5.77 | 0.11 | 1.94% | 5.67 | 5.82 | 168823 | 9730.33 | 1.48% |
| 2025-10-17 | 5.81 | 5.66 | -0.15 | -2.58% | 5.65 | 5.81 | 222599 | 12729.55 | 1.96% |
| 2025-10-16 | 5.85 | 5.81 | -0.04 | -0.68% | 5.77 | 5.89 | 195669 | 11400.35 | 1.72% |
| 2025-10-15 | 5.80 | 5.85 | 0.03 | 0.52% | 5.78 | 5.90 | 191608 | 11198.69 | 1.69% |
| 2025-10-14 | 6.03 | 5.82 | -0.18 | -3.00% | 5.78 | 6.08 | 367821 | 21794.38 | 3.23% |
| 2025-10-13 | 5.92 | 6.00 | -0.16 | -2.60% | 5.92 | 6.07 | 384356 | 23062.95 | 3.38% |
| 2025-10-10 | 6.20 | 6.16 | -0.13 | -2.07% | 6.12 | 6.30 | 369874 | 22919.55 | 3.25% |
| 2025-10-09 | 6.15 | 6.29 | 0.13 | 2.11% | 6.08 | 6.34 | 539612 | 33633.51 | 4.75% |
| 2025-09-30 | 5.95 | 6.16 | 0.24 | 4.05% | 5.95 | 6.29 | 533921 | 32795.68 | 4.70% |
| 2025-09-29 | 5.96 | 5.92 | -0.02 | -0.34% | 5.88 | 5.99 | 260077 | 15398.95 | 2.29% |
| 2025-09-26 | 6.17 | 5.94 | -0.25 | -4.04% | 5.94 | 6.24 | 451410 | 27395.35 | 3.97% |
| 2025-09-25 | 6.16 | 6.19 | -0.08 | -1.28% | 6.10 | 6.35 | 740071 | 46054.91 | 6.51% |
| 2025-09-24 | 5.88 | 6.27 | 0.34 | 5.73% | 5.81 | 6.52 | 1087646 | 68025.99 | 9.56% |
| 2025-09-23 | 5.81 | 5.93 | 0.10 | 1.72% | 5.76 | 6.07 | 336251 | 19817.54 | 2.96% |
| 2025-09-22 | 5.72 | 5.83 | -0.05 | -0.85% | 5.58 | 5.84 | 310166 | 17797.15 | 2.73% |
| 2025-09-19 | 5.76 | 5.88 | 0.12 | 2.08% | 5.73 | 5.91 | 320534 | 18704.99 | 2.82% |
| 2025-09-18 | 5.90 | 5.76 | -0.15 | -2.54% | 5.73 | 5.93 | 431886 | 25166.10 | 3.80% |
| 2025-09-17 | 6.01 | 5.91 | -0.11 | -1.83% | 5.88 | 6.01 | 363559 | 21493.90 | 3.20% |
| 2025-09-16 | 6.03 | 6.02 | -0.04 | -0.66% | 5.94 | 6.08 | 337625 | 20261.81 | 2.97% |
| 2025-09-15 | 6.10 | 6.06 | -0.09 | -1.46% | 6.03 | 6.12 | 309491 | 18771.87 | 2.72% |
| 2025-09-12 | 6.08 | 6.15 | 0.07 | 1.15% | 6.04 | 6.21 | 442691 | 27155.65 | 3.89% |
| 2025-09-11 | 6.05 | 6.08 | 0.01 | 0.16% | 5.90 | 6.10 | 383421 | 23053.30 | 3.37% |
| 2025-09-10 | 5.94 | 6.07 | 0.13 | 2.19% | 5.91 | 6.09 | 330378 | 19938.83 | 2.91% |
| 2025-09-09 | 6.13 | 5.94 | -0.20 | -3.26% | 5.91 | 6.13 | 391379 | 23434.53 | 3.44% |
| 2025-09-08 | 6.06 | 6.14 | 0.05 | 0.82% | 5.98 | 6.17 | 452954 | 27594.26 | 3.98% |
| 2025-09-05 | 5.92 | 6.09 | 0.07 | 1.16% | 5.79 | 6.15 | 508044 | 30334.29 | 4.47% |
| 2025-09-04 | 6.20 | 6.02 | -0.34 | -5.35% | 5.82 | 6.29 | 840549 | 50828.88 | 7.39% |
| 2025-09-03 | 6.29 | 6.36 | 0.15 | 2.42% | 6.15 | 6.83 | 918361 | 60064.66 | 8.08% |
| 2025-09-02 | 6.57 | 6.21 | -0.39 | -5.91% | 6.20 | 6.57 | 731623 | 46344.37 | 6.43% |
| 2025-09-01 | 6.40 | 6.60 | 0.25 | 3.94% | 6.34 | 6.79 | 854921 | 56222.23 | 7.52% |
| 2025-08-29 | 6.62 | 6.35 | -0.26 | -3.93% | 6.26 | 6.63 | 827992 | 52896.22 | 7.28% |
| 2025-08-28 | 6.41 | 6.61 | 0.12 | 1.85% | 6.37 | 6.86 | 1264595 | 83691.62 | 11.12% |
| 2025-08-27 | 6.30 | 6.49 | 0.23 | 3.67% | 6.20 | 6.72 | 1402192 | 89917.67 | 12.33% |
| 2025-08-26 | 5.95 | 6.26 | 0.26 | 4.33% | 5.92 | 6.59 | 1331002 | 82632.09 | 11.71% |
| 2025-08-25 | 6.08 | 6.00 | -0.05 | -0.83% | 5.96 | 6.11 | 695292 | 41939.47 | 6.11% |
| 2025-08-22 | 6.02 | 6.05 | 0.04 | 0.67% | 5.96 | 6.09 | 596392 | 35941.53 | 5.24% |
| 2025-08-21 | 5.90 | 6.01 | 0.08 | 1.35% | 5.89 | 6.04 | 566434 | 33774.68 | 4.98% |
| 2025-08-20 | 5.95 | 5.93 | 0.02 | 0.34% | 5.86 | 5.96 | 411035 | 24253.28 | 3.61% |
| 2025-08-19 | 6.02 | 5.91 | -0.08 | -1.34% | 5.89 | 6.05 | 604459 | 35971.65 | 5.32% |
| 2025-08-18 | 6.00 | 5.99 | 0.06 | 1.01% | 5.95 | 6.10 | 650884 | 39317.18 | 5.72% |
| 2025-08-15 | 5.81 | 5.93 | 0.08 | 1.37% | 5.78 | 5.97 | 498721 | 29404.24 | 4.39% |
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。
