| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.24 | 5.23 | -0.05 | -0.95% | 5.18 | 5.36 | 507103 | 26620.76 | 4.46% |
| 2025-06-16 | 5.17 | 5.28 | 0.10 | 1.93% | 5.09 | 5.32 | 625564 | 32970.29 | 5.50% |
| 2025-06-13 | 5.59 | 5.18 | -0.37 | -6.67% | 5.16 | 5.71 | 999495 | 53012.06 | 8.79% |
| 2025-06-12 | 5.48 | 5.55 | 0.04 | 0.73% | 5.42 | 5.55 | 765716 | 42054.44 | 6.73% |
| 2025-06-11 | 5.61 | 5.51 | -0.16 | -2.82% | 5.50 | 5.72 | 924495 | 51301.12 | 8.13% |
| 2025-06-10 | 5.76 | 5.67 | -0.10 | -1.73% | 5.54 | 5.79 | 1331778 | 75218.38 | 11.71% |
| 2025-06-09 | 5.62 | 5.77 | 0.03 | 0.52% | 5.59 | 6.06 | 1945054 | 113009.61 | 17.11% |
| 2025-06-06 | 5.60 | 5.74 | 0.24 | 4.36% | 5.56 | 6.05 | 2544112 | 148293.02 | 22.37% |
| 2025-06-05 | 5.09 | 5.50 | 0.50 | 10.00% | 5.08 | 5.50 | 1014885 | 53651.90 | 8.93% |
| 2025-06-04 | 4.96 | 5.00 | 0.04 | 0.81% | 4.93 | 5.07 | 299931 | 14996.91 | 2.64% |
| 2025-06-03 | 4.93 | 4.96 | -0.01 | -0.20% | 4.91 | 5.05 | 272857 | 13606.75 | 2.40% |
| 2025-05-30 | 5.06 | 4.97 | -0.08 | -1.58% | 4.97 | 5.10 | 294315 | 14768.11 | 2.59% |
| 2025-05-29 | 4.97 | 5.05 | 0.05 | 1.00% | 4.93 | 5.06 | 331643 | 16684.54 | 2.92% |
| 2025-05-28 | 5.03 | 5.00 | -0.02 | -0.40% | 4.95 | 5.07 | 278272 | 13905.29 | 2.45% |
| 2025-05-27 | 4.95 | 5.02 | 0.03 | 0.60% | 4.92 | 5.05 | 360147 | 17984.87 | 3.17% |
| 2025-05-26 | 4.83 | 4.99 | 0.19 | 3.96% | 4.81 | 5.02 | 406120 | 20075.10 | 3.57% |
| 2025-05-23 | 5.01 | 4.80 | -0.19 | -3.81% | 4.80 | 5.01 | 440074 | 21532.31 | 3.87% |
| 2025-05-22 | 5.10 | 4.99 | -0.12 | -2.35% | 4.98 | 5.11 | 376385 | 18903.14 | 3.31% |
| 2025-05-21 | 5.16 | 5.11 | -0.07 | -1.35% | 5.09 | 5.17 | 385098 | 19702.03 | 3.39% |
| 2025-05-20 | 5.07 | 5.18 | 0.10 | 1.97% | 5.03 | 5.25 | 579545 | 29798.56 | 5.10% |
| 2025-05-19 | 5.05 | 5.08 | 0.04 | 0.79% | 5.01 | 5.09 | 401035 | 20279.34 | 3.53% |
| 2025-05-16 | 4.98 | 5.04 | 0.08 | 1.61% | 4.98 | 5.11 | 421199 | 21222.50 | 3.70% |
| 2025-05-15 | 5.14 | 4.96 | -0.23 | -4.43% | 4.96 | 5.15 | 572823 | 28802.29 | 5.04% |
| 2025-05-14 | 5.12 | 5.19 | 0.07 | 1.37% | 5.01 | 5.33 | 959711 | 49286.95 | 8.44% |
| 2025-05-13 | 5.12 | 5.12 | 0.12 | 2.40% | 5.11 | 5.43 | 1148178 | 60009.18 | 10.10% |
| 2025-05-12 | 5.06 | 5.00 | 0.01 | 0.20% | 4.97 | 5.08 | 458727 | 22929.31 | 4.03% |
| 2025-05-09 | 5.12 | 4.99 | -0.15 | -2.92% | 4.98 | 5.14 | 579719 | 29186.84 | 5.10% |
| 2025-05-08 | 5.13 | 5.14 | -0.04 | -0.77% | 5.06 | 5.28 | 973980 | 50267.51 | 8.57% |
| 2025-05-07 | 5.08 | 5.18 | 0.15 | 2.98% | 5.00 | 5.23 | 1246013 | 63745.04 | 10.96% |
| 2025-05-06 | 5.02 | 5.03 | 0.10 | 2.03% | 4.90 | 5.10 | 1309785 | 65672.39 | 11.52% |
| 2025-04-30 | 4.53 | 4.93 | 0.45 | 10.04% | 4.50 | 4.93 | 652780 | 30938.12 | 5.74% |
| 2025-04-29 | 4.38 | 4.48 | 0.07 | 1.59% | 4.33 | 4.52 | 316686 | 14136.32 | 2.79% |
| 2025-04-28 | 4.55 | 4.41 | -0.13 | -2.86% | 4.40 | 4.55 | 297010 | 13231.82 | 2.61% |
| 2025-04-25 | 4.51 | 4.54 | 0.03 | 0.67% | 4.50 | 4.67 | 296037 | 13546.34 | 2.60% |
| 2025-04-24 | 4.63 | 4.51 | -0.14 | -3.01% | 4.50 | 4.64 | 332275 | 15086.39 | 2.92% |
| 2025-04-23 | 4.66 | 4.65 | 0.01 | 0.22% | 4.63 | 4.71 | 292987 | 13672.01 | 2.58% |
| 2025-04-22 | 4.68 | 4.64 | -0.06 | -1.28% | 4.60 | 4.72 | 272086 | 12637.72 | 2.39% |
| 2025-04-21 | 4.63 | 4.70 | 0.09 | 1.95% | 4.57 | 4.70 | 275425 | 12858.54 | 2.42% |
| 2025-04-18 | 4.63 | 4.61 | 0.00 | 0.00% | 4.56 | 4.64 | 206452 | 9499.99 | 1.82% |
| 2025-04-17 | 4.56 | 4.61 | 0.01 | 0.22% | 4.53 | 4.68 | 309593 | 14363.55 | 2.72% |
| 2025-04-16 | 4.69 | 4.60 | -0.16 | -3.36% | 4.55 | 4.75 | 394917 | 18296.06 | 3.47% |
| 2025-04-15 | 4.75 | 4.76 | 0.04 | 0.85% | 4.67 | 4.84 | 505687 | 23969.31 | 4.45% |
| 2025-04-14 | 4.64 | 4.72 | 0.12 | 2.61% | 4.64 | 4.81 | 549191 | 25960.35 | 4.83% |
| 2025-04-11 | 4.49 | 4.60 | 0.06 | 1.32% | 4.48 | 4.70 | 663278 | 30646.01 | 5.83% |
| 2025-04-10 | 4.50 | 4.54 | 0.09 | 2.02% | 4.50 | 4.63 | 657867 | 30059.21 | 5.79% |
| 2025-04-09 | 4.28 | 4.45 | 0.10 | 2.30% | 3.95 | 4.50 | 730571 | 31375.52 | 6.42% |
| 2025-04-08 | 4.36 | 4.35 | -0.13 | -2.90% | 4.20 | 4.46 | 670605 | 28944.12 | 5.90% |
| 2025-04-07 | 4.67 | 4.48 | -0.50 | -10.04% | 4.48 | 4.74 | 476109 | 21538.28 | 4.19% |
| 2025-04-03 | 4.94 | 4.98 | -0.05 | -0.99% | 4.91 | 5.05 | 463871 | 23074.87 | 4.08% |
| 2025-04-02 | 5.01 | 5.03 | -0.03 | -0.59% | 5.00 | 5.14 | 468564 | 23681.22 | 4.12% |
| 2025-04-01 | 5.24 | 5.06 | -0.18 | -3.44% | 5.04 | 5.26 | 687251 | 35148.20 | 6.04% |
| 2025-03-31 | 5.15 | 5.24 | -0.02 | -0.38% | 4.90 | 5.31 | 1098654 | 56005.91 | 9.66% |
| 2025-03-28 | 5.06 | 5.26 | 0.20 | 3.95% | 5.02 | 5.49 | 1448953 | 76343.31 | 12.74% |
| 2025-03-27 | 5.24 | 5.06 | -0.21 | -3.98% | 5.04 | 5.25 | 751346 | 38456.65 | 6.61% |
| 2025-03-26 | 5.20 | 5.27 | 0.07 | 1.35% | 5.16 | 5.35 | 840880 | 44027.02 | 7.39% |
| 2025-03-25 | 5.33 | 5.20 | -0.11 | -2.07% | 5.17 | 5.39 | 745260 | 39185.16 | 6.55% |
| 2025-03-24 | 5.60 | 5.31 | -0.22 | -3.98% | 5.22 | 5.64 | 974761 | 52578.14 | 8.57% |
| 2025-03-21 | 5.79 | 5.53 | -0.39 | -6.59% | 5.51 | 5.85 | 1297691 | 73103.35 | 11.41% |
| 2025-03-20 | 6.21 | 5.92 | -0.47 | -7.36% | 5.90 | 6.30 | 1735787 | 104678.98 | 15.26% |
| 2025-03-19 | 6.34 | 6.39 | -0.09 | -1.39% | 6.23 | 6.79 | 1757108 | 114474.60 | 15.45% |
| 2025-03-18 | 6.39 | 6.48 | 0.10 | 1.57% | 6.21 | 6.59 | 1822508 | 117727.10 | 16.03% |
| 2025-03-17 | 6.89 | 6.38 | -0.51 | -7.40% | 6.27 | 6.95 | 2147225 | 141021.62 | 18.88% |
| 2025-03-14 | 7.00 | 6.89 | -0.65 | -8.62% | 6.79 | 7.51 | 3123847 | 216160.89 | 27.47% |
| 2025-03-13 | 7.00 | 7.54 | 0.52 | 7.41% | 6.77 | 7.72 | 3990704 | 289189.09 | 35.10% |
| 2025-03-12 | 7.02 | 7.02 | 0.64 | 10.03% | 7.02 | 7.02 | 93138 | 6538.26 | 0.82% |
| 2025-03-11 | 6.38 | 6.38 | 0.58 | 10.00% | 6.38 | 6.38 | 249315 | 15906.31 | 2.19% |
| 2025-03-10 | 5.80 | 5.80 | 0.53 | 10.06% | 5.46 | 5.80 | 1773973 | 102303.73 | 15.60% |
| 2025-03-07 | 5.27 | 5.27 | 0.48 | 10.02% | 5.27 | 5.27 | 175169 | 9231.41 | 1.54% |
| 2025-03-06 | 4.38 | 4.79 | 0.44 | 10.11% | 4.38 | 4.79 | 499834 | 23346.36 | 4.40% |
| 2025-03-05 | 4.38 | 4.35 | -0.02 | -0.46% | 4.27 | 4.44 | 224873 | 9728.73 | 1.98% |
| 2025-03-04 | 4.18 | 4.37 | 0.15 | 3.55% | 4.16 | 4.50 | 392689 | 17056.38 | 3.45% |
| 2025-03-03 | 4.20 | 4.22 | 0.02 | 0.48% | 4.15 | 4.28 | 191369 | 8100.41 | 1.68% |
| 2025-02-28 | 4.38 | 4.20 | -0.23 | -5.19% | 4.19 | 4.43 | 285052 | 12243.42 | 2.51% |
| 2025-02-27 | 4.46 | 4.43 | -0.06 | -1.34% | 4.34 | 4.58 | 293457 | 13043.69 | 2.58% |
| 2025-02-26 | 4.47 | 4.49 | 0.08 | 1.81% | 4.42 | 4.52 | 300842 | 13452.17 | 2.65% |
| 2025-02-25 | 4.35 | 4.41 | -0.05 | -1.12% | 4.33 | 4.57 | 344955 | 15362.62 | 3.03% |
| 2025-02-24 | 4.49 | 4.46 | -0.02 | -0.45% | 4.43 | 4.58 | 322976 | 14497.13 | 2.84% |
| 2025-02-21 | 4.41 | 4.48 | 0.09 | 2.05% | 4.31 | 4.54 | 381344 | 16885.11 | 3.35% |
| 2025-02-20 | 4.41 | 4.39 | -0.03 | -0.68% | 4.36 | 4.48 | 309490 | 13647.72 | 2.72% |
| 2025-02-19 | 4.40 | 4.42 | 0.01 | 0.23% | 4.36 | 4.50 | 421615 | 18627.88 | 3.71% |
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。
