| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 4.50 | 4.41 | -0.17 | -3.71% | 4.38 | 4.71 | 738245 | 33578.39 | 6.49% |
| 2025-02-17 | 4.43 | 4.58 | 0.17 | 3.85% | 4.41 | 4.82 | 884074 | 40701.75 | 7.77% |
| 2025-02-14 | 4.34 | 4.41 | 0.03 | 0.68% | 4.26 | 4.44 | 321755 | 14032.65 | 2.83% |
| 2025-02-13 | 4.36 | 4.38 | 0.03 | 0.69% | 4.25 | 4.45 | 351754 | 15344.07 | 3.09% |
| 2025-02-12 | 4.27 | 4.35 | 0.04 | 0.93% | 4.25 | 4.40 | 310629 | 13507.07 | 2.73% |
| 2025-02-11 | 4.31 | 4.31 | -0.02 | -0.46% | 4.22 | 4.33 | 259422 | 11077.80 | 2.28% |
| 2025-02-10 | 4.15 | 4.33 | 0.18 | 4.34% | 4.12 | 4.34 | 384665 | 16383.94 | 3.38% |
| 2025-02-07 | 4.06 | 4.15 | 0.10 | 2.47% | 4.06 | 4.23 | 340489 | 14145.37 | 2.99% |
| 2025-02-06 | 4.00 | 4.05 | 0.05 | 1.25% | 3.95 | 4.05 | 234318 | 9410.49 | 2.06% |
| 2025-02-05 | 3.98 | 4.00 | 0.10 | 2.56% | 3.94 | 4.02 | 241884 | 9660.10 | 2.13% |
| 2025-01-27 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 4.05 | 254100 | 10019.10 | 2.23% |
| 2025-01-24 | 3.80 | 3.89 | 0.07 | 1.83% | 3.75 | 3.91 | 259632 | 9935.25 | 2.28% |
| 2025-01-23 | 3.87 | 3.82 | 0.01 | 0.26% | 3.81 | 3.94 | 251454 | 9761.82 | 2.21% |
| 2025-01-22 | 3.90 | 3.81 | -0.12 | -3.05% | 3.78 | 3.92 | 244336 | 9326.80 | 2.15% |
| 2025-01-21 | 4.01 | 3.93 | -0.09 | -2.24% | 3.89 | 4.05 | 301825 | 11895.65 | 2.65% |
| 2025-01-20 | 3.95 | 4.02 | 0.11 | 2.81% | 3.93 | 4.10 | 318516 | 12831.93 | 2.80% |
| 2025-01-17 | 3.97 | 3.91 | -0.06 | -1.51% | 3.88 | 3.97 | 197236 | 7728.44 | 1.73% |
| 2025-01-16 | 3.94 | 3.97 | 0.04 | 1.02% | 3.92 | 4.08 | 312878 | 12475.69 | 2.75% |
| 2025-01-15 | 3.95 | 3.93 | 0.02 | 0.51% | 3.87 | 3.98 | 334546 | 13141.20 | 2.94% |
| 2025-01-14 | 3.76 | 3.91 | 0.19 | 5.11% | 3.76 | 3.92 | 327650 | 12641.33 | 2.88% |
| 2025-01-13 | 3.68 | 3.72 | 0.04 | 1.09% | 3.52 | 3.74 | 233814 | 8527.07 | 2.06% |
| 2025-01-10 | 3.86 | 3.68 | -0.20 | -5.15% | 3.68 | 3.92 | 309163 | 11684.13 | 2.72% |
| 2025-01-09 | 3.85 | 3.88 | 0.02 | 0.52% | 3.82 | 3.93 | 252264 | 9815.14 | 2.22% |
| 2025-01-08 | 3.87 | 3.86 | -0.04 | -1.03% | 3.75 | 3.92 | 327712 | 12583.40 | 2.88% |
| 2025-01-07 | 3.78 | 3.90 | 0.12 | 3.17% | 3.71 | 3.90 | 314199 | 12021.66 | 2.76% |
| 2025-01-06 | 4.04 | 3.78 | -0.24 | -5.97% | 3.76 | 4.08 | 518427 | 19974.47 | 4.56% |
| 2025-01-03 | 4.40 | 4.02 | -0.41 | -9.26% | 3.99 | 4.47 | 802486 | 33343.46 | 7.06% |
| 2025-01-02 | 4.51 | 4.43 | -0.17 | -3.70% | 4.40 | 4.73 | 1143468 | 51839.38 | 10.06% |
| 2024-12-31 | 4.33 | 4.60 | 0.42 | 10.05% | 4.33 | 4.60 | 910703 | 41580.11 | 8.01% |
| 2024-12-30 | 4.34 | 4.18 | -0.16 | -3.69% | 4.16 | 4.36 | 400867 | 16871.11 | 3.53% |
| 2024-12-27 | 4.36 | 4.34 | -0.04 | -0.91% | 4.26 | 4.49 | 546354 | 23920.27 | 4.80% |
| 2024-12-26 | 4.14 | 4.38 | 0.25 | 6.05% | 4.14 | 4.54 | 822548 | 36149.32 | 7.23% |
| 2024-12-25 | 4.31 | 4.13 | -0.24 | -5.49% | 4.04 | 4.34 | 497178 | 20600.35 | 4.37% |
| 2024-12-24 | 4.53 | 4.37 | -0.15 | -3.32% | 4.26 | 4.54 | 712576 | 31050.34 | 6.27% |
| 2024-12-23 | 4.91 | 4.52 | -0.32 | -6.61% | 4.52 | 4.98 | 848993 | 39680.44 | 7.47% |
| 2024-12-20 | 4.88 | 4.84 | -0.24 | -4.72% | 4.83 | 5.13 | 1046248 | 51710.78 | 9.20% |
| 2024-12-19 | 5.24 | 5.08 | -0.04 | -0.78% | 5.04 | 5.46 | 1951266 | 101839.59 | 17.16% |
| 2024-12-18 | 4.68 | 5.12 | 0.47 | 10.11% | 4.56 | 5.12 | 827750 | 41809.06 | 7.28% |
| 2024-12-17 | 4.95 | 4.65 | -0.37 | -7.37% | 4.64 | 5.00 | 654768 | 31212.25 | 5.76% |
| 2024-12-16 | 4.85 | 5.02 | 0.11 | 2.24% | 4.83 | 5.05 | 885253 | 43934.61 | 7.79% |
| 2024-12-13 | 4.82 | 4.91 | 0.05 | 1.03% | 4.79 | 4.99 | 731621 | 36036.86 | 6.43% |
| 2024-12-12 | 4.90 | 4.86 | -0.03 | -0.61% | 4.80 | 4.98 | 497380 | 24242.32 | 4.37% |
| 2024-12-11 | 4.73 | 4.89 | 0.13 | 2.73% | 4.72 | 4.94 | 658930 | 31945.25 | 5.79% |
| 2024-12-10 | 4.88 | 4.76 | -0.04 | -0.83% | 4.73 | 4.94 | 866324 | 41715.59 | 7.62% |
| 2024-12-09 | 5.06 | 4.80 | -0.04 | -0.83% | 4.73 | 5.17 | 1486080 | 72693.27 | 13.07% |
| 2024-12-06 | 4.40 | 4.84 | 0.44 | 10.00% | 4.40 | 4.84 | 736049 | 34386.40 | 6.47% |
| 2024-12-05 | 4.26 | 4.40 | 0.11 | 2.56% | 4.26 | 4.41 | 223809 | 9784.59 | 1.97% |
| 2024-12-04 | 4.43 | 4.29 | -0.17 | -3.81% | 4.27 | 4.46 | 274195 | 11939.19 | 2.41% |
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。
