| 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 | 11.81 | 12.06 | 0.18 | 1.52% | 11.81 | 12.18 | 94036 | 11352.05 | 2.03% |
| 2025-12-11 | 12.09 | 11.88 | -0.15 | -1.25% | 11.88 | 12.10 | 74179 | 8874.28 | 1.60% |
| 2025-12-10 | 11.97 | 12.03 | -0.03 | -0.25% | 11.97 | 12.08 | 58094 | 6988.08 | 1.25% |
| 2025-12-09 | 12.10 | 12.06 | 0.04 | 0.33% | 11.97 | 12.23 | 86126 | 10424.99 | 1.86% |
| 2025-12-08 | 12.28 | 12.02 | -0.24 | -1.96% | 12.01 | 12.31 | 142449 | 17236.73 | 3.07% |
| 2025-12-05 | 12.20 | 12.26 | 0.06 | 0.49% | 12.10 | 12.27 | 48428 | 5910.21 | 1.04% |
| 2025-12-04 | 12.30 | 12.20 | -0.18 | -1.45% | 12.19 | 12.47 | 61061 | 7484.38 | 1.32% |
| 2025-12-03 | 12.47 | 12.38 | -0.13 | -1.04% | 12.31 | 12.68 | 71524 | 8898.75 | 1.54% |
| 2025-12-02 | 12.58 | 12.51 | -0.01 | -0.08% | 12.30 | 12.59 | 64326 | 8016.24 | 1.39% |
| 2025-12-01 | 12.43 | 12.52 | 0.09 | 0.72% | 12.41 | 12.70 | 76950 | 9668.62 | 1.66% |
| 2025-11-28 | 12.34 | 12.43 | 0.06 | 0.49% | 12.23 | 12.43 | 53201 | 6579.71 | 1.15% |
| 2025-11-27 | 12.37 | 12.37 | 0.03 | 0.24% | 12.32 | 12.53 | 67880 | 8427.05 | 1.46% |
| 2025-11-26 | 12.50 | 12.34 | -0.23 | -1.83% | 12.31 | 12.65 | 73214 | 9133.05 | 1.58% |
| 2025-11-25 | 12.60 | 12.57 | 0.09 | 0.72% | 12.47 | 12.64 | 66121 | 8318.77 | 1.42% |
| 2025-11-24 | 12.62 | 12.48 | -0.09 | -0.72% | 12.30 | 12.71 | 85193 | 10604.36 | 1.84% |
| 2025-11-21 | 13.07 | 12.57 | -0.63 | -4.77% | 12.56 | 13.19 | 122199 | 15659.52 | 2.63% |
| 2025-11-20 | 13.18 | 13.20 | 0.01 | 0.08% | 13.15 | 13.35 | 70151 | 9285.18 | 1.51% |
| 2025-11-19 | 13.41 | 13.19 | -0.33 | -2.44% | 13.05 | 13.57 | 123899 | 16364.56 | 2.67% |
| 2025-11-18 | 13.79 | 13.52 | -0.35 | -2.52% | 13.40 | 13.86 | 135932 | 18419.10 | 2.93% |
| 2025-11-17 | 13.65 | 13.87 | 0.14 | 1.02% | 13.55 | 13.90 | 169619 | 23331.73 | 3.65% |
| 2025-11-14 | 13.41 | 13.73 | 0.17 | 1.25% | 13.41 | 13.94 | 164683 | 22575.32 | 3.55% |
| 2025-11-13 | 13.49 | 13.56 | 0.05 | 0.37% | 13.21 | 13.65 | 121826 | 16444.51 | 2.62% |
| 2025-11-12 | 13.46 | 13.51 | -0.09 | -0.66% | 13.39 | 13.64 | 131990 | 17821.25 | 2.84% |
| 2025-11-11 | 13.80 | 13.60 | -0.28 | -2.02% | 13.50 | 13.89 | 213277 | 29093.20 | 4.59% |
| 2025-11-10 | 13.66 | 13.88 | 0.22 | 1.61% | 13.50 | 13.90 | 270474 | 37144.73 | 5.83% |
| 2025-11-07 | 13.48 | 13.66 | 0.20 | 1.49% | 13.48 | 14.15 | 378595 | 52550.79 | 8.16% |
| 2025-11-06 | 13.52 | 13.46 | -0.15 | -1.10% | 13.43 | 13.69 | 276173 | 37381.09 | 5.95% |
| 2025-11-05 | 13.11 | 13.61 | 0.42 | 3.18% | 13.05 | 13.74 | 354657 | 47866.07 | 7.64% |
| 2025-11-04 | 13.10 | 13.19 | 0.19 | 1.46% | 13.02 | 13.36 | 247072 | 32669.71 | 5.32% |
| 2025-11-03 | 12.73 | 13.00 | 0.24 | 1.88% | 12.67 | 13.00 | 140856 | 18164.65 | 3.03% |
| 2025-10-31 | 12.60 | 12.76 | 0.14 | 1.11% | 12.58 | 12.86 | 94830 | 12094.42 | 2.04% |
| 2025-10-30 | 12.89 | 12.62 | -0.18 | -1.41% | 12.61 | 12.90 | 88448 | 11237.74 | 1.91% |
| 2025-10-29 | 12.88 | 12.80 | -0.08 | -0.62% | 12.65 | 12.90 | 99110 | 12642.84 | 2.14% |
| 2025-10-28 | 12.90 | 12.88 | -0.02 | -0.16% | 12.81 | 13.04 | 129101 | 16656.50 | 2.78% |
| 2025-10-27 | 12.71 | 12.90 | 0.30 | 2.38% | 12.61 | 12.93 | 176567 | 22649.50 | 3.80% |
| 2025-10-24 | 12.76 | 12.60 | -0.15 | -1.18% | 12.54 | 12.85 | 119127 | 15051.62 | 2.57% |
| 2025-10-23 | 12.66 | 12.75 | 0.00 | 0.00% | 12.61 | 12.88 | 136027 | 17337.80 | 2.93% |
| 2025-10-22 | 12.89 | 12.75 | -0.29 | -2.22% | 12.64 | 13.00 | 257597 | 32966.76 | 5.55% |
| 2025-10-21 | 12.19 | 13.04 | 0.85 | 6.97% | 12.14 | 13.41 | 357925 | 46623.00 | 7.71% |
| 2025-10-20 | 12.14 | 12.19 | 0.07 | 0.58% | 12.05 | 12.24 | 50162 | 6084.41 | 1.08% |
| 2025-10-17 | 12.23 | 12.12 | -0.12 | -0.98% | 12.11 | 12.39 | 62263 | 7620.74 | 1.34% |
| 2025-10-16 | 12.48 | 12.24 | -0.25 | -2.00% | 12.20 | 12.48 | 62865 | 7745.23 | 1.35% |
| 2025-10-15 | 12.40 | 12.49 | 0.10 | 0.81% | 12.29 | 12.53 | 75451 | 9384.66 | 1.63% |
| 2025-10-14 | 12.26 | 12.39 | 0.15 | 1.23% | 12.25 | 12.48 | 89575 | 11102.91 | 1.93% |
| 2025-10-13 | 12.12 | 12.24 | -0.24 | -1.92% | 11.92 | 12.29 | 69366 | 8417.17 | 1.49% |
| 2025-10-10 | 12.29 | 12.48 | 0.17 | 1.38% | 12.20 | 12.50 | 83028 | 10272.39 | 1.79% |
| 2025-10-09 | 12.13 | 12.31 | 0.18 | 1.48% | 12.11 | 12.33 | 70192 | 8572.74 | 1.51% |
| 2025-09-30 | 12.26 | 12.13 | -0.06 | -0.49% | 12.12 | 12.26 | 54682 | 6644.16 | 1.18% |
| 2025-09-29 | 12.17 | 12.19 | 0.03 | 0.25% | 11.99 | 12.24 | 50300 | 6104.72 | 1.08% |
| 2025-09-26 | 12.15 | 12.16 | -0.07 | -0.57% | 12.14 | 12.32 | 44332 | 5425.03 | 0.96% |
| 2025-09-25 | 12.37 | 12.23 | -0.12 | -0.97% | 12.19 | 12.37 | 60559 | 7426.39 | 1.30% |
| 2025-09-24 | 12.15 | 12.35 | 0.15 | 1.23% | 12.10 | 12.37 | 62255 | 7652.35 | 1.34% |
| 2025-09-23 | 12.37 | 12.20 | -0.23 | -1.85% | 12.05 | 12.40 | 94124 | 11462.02 | 2.03% |
| 2025-09-22 | 12.34 | 12.43 | 0.09 | 0.73% | 12.20 | 12.44 | 67230 | 8270.36 | 1.45% |
| 2025-09-19 | 12.45 | 12.34 | -0.11 | -0.88% | 12.28 | 12.47 | 83989 | 10379.28 | 1.81% |
| 2025-09-18 | 12.86 | 12.45 | -0.43 | -3.34% | 12.40 | 12.87 | 167912 | 21208.52 | 3.62% |
| 2025-09-17 | 12.88 | 12.88 | 0.01 | 0.08% | 12.82 | 13.10 | 125755 | 16243.01 | 2.71% |
| 2025-09-16 | 12.92 | 12.87 | -0.08 | -0.62% | 12.73 | 12.94 | 115258 | 14768.22 | 2.48% |
| 2025-09-15 | 13.00 | 12.95 | -0.10 | -0.77% | 12.85 | 13.11 | 147227 | 19050.52 | 3.17% |
| 2025-09-12 | 13.20 | 13.05 | -0.15 | -1.14% | 13.02 | 13.32 | 215083 | 28343.77 | 4.63% |
| 2025-09-11 | 13.02 | 13.20 | 0.00 | 0.00% | 12.86 | 13.50 | 308530 | 40479.77 | 6.65% |
| 2025-09-10 | 12.72 | 13.20 | 0.31 | 2.40% | 12.46 | 13.77 | 399013 | 51806.79 | 8.60% |
| 2025-09-09 | 12.79 | 12.89 | 0.51 | 4.12% | 12.66 | 13.27 | 342900 | 44381.62 | 7.39% |
| 2025-09-08 | 12.31 | 12.38 | 0.07 | 0.57% | 12.28 | 12.49 | 96545 | 11945.87 | 2.08% |
| 2025-09-05 | 12.20 | 12.31 | 0.11 | 0.90% | 11.92 | 12.31 | 88522 | 10755.70 | 1.91% |
| 2025-09-04 | 12.09 | 12.20 | 0.14 | 1.16% | 12.04 | 12.30 | 105077 | 12816.52 | 2.26% |
| 2025-09-03 | 12.56 | 12.06 | -0.53 | -4.21% | 12.01 | 12.58 | 143657 | 17588.56 | 3.09% |
| 2025-09-02 | 12.69 | 12.59 | -0.17 | -1.33% | 12.47 | 12.74 | 100173 | 12610.55 | 2.16% |
| 2025-09-01 | 12.53 | 12.76 | 0.23 | 1.84% | 12.45 | 12.78 | 124676 | 15797.86 | 2.69% |
| 2025-08-29 | 12.66 | 12.53 | -0.20 | -1.57% | 12.50 | 12.74 | 112389 | 14152.75 | 2.42% |
| 2025-08-28 | 12.77 | 12.73 | -0.06 | -0.47% | 12.31 | 12.89 | 212468 | 26819.92 | 4.58% |
| 2025-08-27 | 13.10 | 12.79 | -0.46 | -3.47% | 12.77 | 13.49 | 295508 | 38857.94 | 6.37% |
| 2025-08-26 | 13.72 | 13.25 | 0.19 | 1.45% | 13.23 | 13.72 | 405711 | 54765.43 | 8.74% |
| 2025-08-25 | 12.98 | 13.06 | 0.14 | 1.08% | 12.98 | 13.33 | 262778 | 34596.18 | 5.66% |
| 2025-08-22 | 12.82 | 12.92 | 0.05 | 0.39% | 12.72 | 13.00 | 140024 | 17966.39 | 3.02% |
| 2025-08-21 | 12.78 | 12.87 | 0.08 | 0.63% | 12.75 | 12.98 | 166169 | 21409.81 | 3.58% |
| 2025-08-20 | 12.77 | 12.79 | 0.00 | 0.00% | 12.67 | 12.80 | 98682 | 12563.07 | 2.13% |
| 2025-08-19 | 13.00 | 12.79 | -0.14 | -1.08% | 12.68 | 13.04 | 167615 | 21476.71 | 3.61% |
| 2025-08-18 | 12.64 | 12.93 | 0.36 | 2.86% | 12.61 | 12.99 | 234759 | 30221.34 | 5.06% |
| 2025-08-15 | 12.34 | 12.57 | 0.27 | 2.20% | 12.31 | 12.60 | 141601 | 17721.31 | 3.05% |
湖南发展(000722)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。
