| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.37 | 12.30 | -0.10 | -0.81% | 12.24 | 12.45 | 102857 | 12721.72 | 2.22% |
| 2025-08-13 | 12.53 | 12.40 | -0.08 | -0.64% | 12.35 | 12.53 | 91818 | 11391.59 | 1.98% |
| 2025-08-12 | 12.60 | 12.48 | -0.12 | -0.95% | 12.45 | 12.62 | 79769 | 9982.20 | 1.72% |
| 2025-08-11 | 12.48 | 12.60 | 0.12 | 0.96% | 12.23 | 12.60 | 132052 | 16423.22 | 2.84% |
| 2025-08-08 | 12.40 | 12.48 | 0.04 | 0.32% | 12.36 | 12.54 | 109292 | 13648.43 | 2.35% |
| 2025-08-07 | 12.45 | 12.44 | -0.03 | -0.24% | 12.36 | 12.52 | 78043 | 9702.69 | 1.68% |
| 2025-08-06 | 12.51 | 12.47 | -0.07 | -0.56% | 12.38 | 12.54 | 92678 | 11522.19 | 2.00% |
| 2025-08-05 | 12.36 | 12.54 | 0.15 | 1.21% | 12.34 | 12.59 | 106040 | 13260.82 | 2.28% |
| 2025-08-04 | 12.25 | 12.39 | 0.03 | 0.24% | 12.19 | 12.39 | 57889 | 7125.69 | 1.25% |
| 2025-08-01 | 12.30 | 12.36 | 0.03 | 0.24% | 12.26 | 12.43 | 62784 | 7748.81 | 1.35% |
| 2025-07-31 | 12.52 | 12.33 | -0.25 | -1.99% | 12.30 | 12.55 | 116495 | 14444.25 | 2.51% |
| 2025-07-30 | 12.68 | 12.58 | -0.10 | -0.79% | 12.52 | 12.70 | 98913 | 12474.63 | 2.13% |
| 2025-07-29 | 12.81 | 12.68 | -0.11 | -0.86% | 12.50 | 12.81 | 116849 | 14733.27 | 2.52% |
| 2025-07-28 | 12.79 | 12.79 | 0.01 | 0.08% | 12.69 | 12.83 | 93566 | 11939.48 | 2.02% |
| 2025-07-25 | 12.98 | 12.78 | -0.20 | -1.54% | 12.75 | 12.99 | 151035 | 19374.31 | 3.25% |
| 2025-07-24 | 12.90 | 12.98 | 0.08 | 0.62% | 12.80 | 12.99 | 124275 | 16052.34 | 2.68% |
| 2025-07-23 | 13.12 | 12.90 | -0.28 | -2.12% | 12.90 | 13.36 | 190325 | 24827.73 | 4.10% |
| 2025-07-22 | 13.43 | 13.18 | -0.20 | -1.49% | 13.03 | 13.44 | 205751 | 27044.89 | 4.43% |
| 2025-07-21 | 13.23 | 13.38 | 0.20 | 1.52% | 13.22 | 13.42 | 241584 | 32245.69 | 5.20% |
| 2025-07-18 | 13.08 | 13.18 | 0.10 | 0.76% | 12.92 | 13.19 | 187673 | 24533.12 | 4.04% |
| 2025-07-17 | 13.00 | 13.08 | 0.02 | 0.15% | 12.97 | 13.14 | 145427 | 18981.09 | 3.13% |
| 2025-07-16 | 12.83 | 13.06 | 0.19 | 1.48% | 12.78 | 13.16 | 198223 | 25773.01 | 4.27% |
| 2025-07-15 | 13.53 | 12.87 | -0.70 | -5.16% | 12.81 | 13.53 | 341869 | 44356.60 | 7.37% |
| 2025-07-14 | 13.38 | 13.57 | 0.06 | 0.44% | 13.35 | 13.79 | 302107 | 41220.63 | 6.51% |
| 2025-07-11 | 13.55 | 13.51 | 0.23 | 1.73% | 13.30 | 13.76 | 331895 | 44810.98 | 7.15% |
| 2025-07-10 | 13.50 | 13.28 | -0.22 | -1.63% | 13.18 | 13.58 | 251865 | 33507.35 | 5.43% |
| 2025-07-09 | 13.68 | 13.50 | -0.21 | -1.53% | 13.38 | 13.92 | 357101 | 48595.79 | 7.69% |
| 2025-07-08 | 13.87 | 13.71 | -0.43 | -3.04% | 13.47 | 13.88 | 464074 | 63267.09 | 10.00% |
| 2025-07-07 | 13.68 | 14.14 | 0.91 | 6.88% | 13.41 | 14.39 | 662530 | 92046.59 | 14.27% |
| 2025-07-04 | 13.46 | 13.23 | -0.23 | -1.71% | 13.16 | 13.99 | 472095 | 64448.50 | 10.17% |
| 2025-07-03 | 13.09 | 13.46 | 0.44 | 3.38% | 12.98 | 13.60 | 379597 | 50488.80 | 8.18% |
| 2025-07-02 | 13.19 | 13.02 | -0.27 | -2.03% | 12.93 | 13.19 | 246437 | 32116.67 | 5.31% |
| 2025-07-01 | 12.73 | 13.29 | 0.54 | 4.24% | 12.65 | 13.41 | 443306 | 58200.27 | 9.55% |
| 2025-06-30 | 12.53 | 12.75 | 0.22 | 1.76% | 12.53 | 12.79 | 177618 | 22589.88 | 3.83% |
| 2025-06-27 | 12.45 | 12.53 | 0.07 | 0.56% | 12.43 | 12.61 | 143379 | 17953.34 | 3.09% |
| 2025-06-26 | 12.50 | 12.46 | -0.18 | -1.42% | 12.40 | 12.69 | 184958 | 23189.15 | 3.98% |
| 2025-06-25 | 12.56 | 12.64 | 0.22 | 1.77% | 12.46 | 12.70 | 203492 | 25639.42 | 4.38% |
| 2025-06-24 | 12.26 | 12.42 | 0.18 | 1.47% | 12.22 | 12.51 | 179979 | 22344.35 | 3.88% |
| 2025-06-23 | 11.86 | 12.24 | 0.18 | 1.49% | 11.85 | 12.24 | 144309 | 17474.43 | 3.11% |
| 2025-06-20 | 12.35 | 12.06 | -0.41 | -3.29% | 12.02 | 12.37 | 226785 | 27572.14 | 4.89% |
| 2025-06-19 | 13.02 | 12.47 | -0.79 | -5.96% | 12.32 | 13.08 | 388629 | 48999.64 | 8.37% |
| 2025-06-18 | 13.13 | 13.26 | 0.14 | 1.07% | 13.10 | 13.71 | 376864 | 50498.74 | 8.12% |
| 2025-06-17 | 13.17 | 13.17 | -0.11 | -0.83% | 13.02 | 13.28 | 228379 | 30010.10 | 4.92% |
| 2025-06-16 | 12.91 | 13.28 | 0.07 | 0.53% | 12.91 | 13.35 | 253543 | 33458.18 | 5.46% |
| 2025-06-13 | 13.76 | 13.21 | -0.64 | -4.62% | 13.13 | 14.03 | 467697 | 63224.31 | 10.08% |
| 2025-06-12 | 13.86 | 13.85 | -0.23 | -1.63% | 13.69 | 14.01 | 346930 | 47936.19 | 7.47% |
| 2025-06-11 | 14.00 | 14.08 | -0.38 | -2.63% | 13.77 | 14.20 | 510999 | 71485.19 | 11.01% |
| 2025-06-10 | 14.03 | 14.46 | 0.43 | 3.06% | 13.90 | 14.97 | 882267 | 127304.92 | 19.01% |
| 2025-06-09 | 14.33 | 14.03 | -0.30 | -2.09% | 13.96 | 14.44 | 766947 | 108465.10 | 16.52% |
| 2025-06-06 | 13.00 | 14.33 | 1.30 | 9.98% | 12.84 | 14.33 | 648700 | 89725.98 | 13.98% |
| 2025-06-05 | 13.49 | 13.03 | -0.30 | -2.25% | 12.91 | 13.57 | 359895 | 47215.86 | 7.75% |
| 2025-06-04 | 13.20 | 13.33 | 0.03 | 0.23% | 13.02 | 13.44 | 407964 | 54158.07 | 8.79% |
| 2025-06-03 | 12.76 | 13.30 | 0.27 | 2.07% | 12.53 | 13.32 | 410591 | 53544.91 | 8.85% |
| 2025-05-30 | 13.12 | 13.03 | 0.15 | 1.16% | 12.85 | 13.35 | 420776 | 55029.12 | 9.07% |
| 2025-05-29 | 12.86 | 12.88 | -0.15 | -1.15% | 12.84 | 13.20 | 447195 | 57999.21 | 9.63% |
| 2025-05-28 | 13.39 | 13.03 | -0.67 | -4.89% | 12.95 | 13.66 | 592169 | 78487.97 | 12.76% |
| 2025-05-27 | 12.85 | 13.70 | 0.80 | 6.20% | 12.75 | 13.92 | 805461 | 108077.34 | 17.35% |
| 2025-05-26 | 12.60 | 12.90 | -0.24 | -1.83% | 12.51 | 13.25 | 593122 | 76473.09 | 12.78% |
| 2025-05-23 | 14.45 | 13.14 | -1.46 | -10.00% | 13.14 | 14.60 | 845999 | 113142.62 | 18.23% |
| 2025-05-22 | 15.94 | 14.60 | -0.89 | -5.75% | 14.56 | 16.57 | 1371242 | 215277.00 | 29.54% |
| 2025-05-21 | 13.88 | 15.49 | 1.41 | 10.01% | 13.55 | 15.49 | 884494 | 133347.52 | 19.06% |
| 2025-05-20 | 13.22 | 14.08 | 1.28 | 10.00% | 13.10 | 14.08 | 1041616 | 141443.20 | 22.44% |
| 2025-05-19 | 11.95 | 12.80 | 1.16 | 9.97% | 11.87 | 12.80 | 473514 | 59020.40 | 10.20% |
| 2025-05-16 | 11.82 | 11.64 | -0.18 | -1.52% | 11.60 | 12.02 | 298451 | 34988.31 | 6.43% |
| 2025-05-15 | 11.85 | 11.82 | -0.16 | -1.34% | 11.81 | 12.45 | 453708 | 54942.14 | 9.77% |
| 2025-05-14 | 11.58 | 11.98 | 0.19 | 1.61% | 11.44 | 12.12 | 447857 | 52853.51 | 9.65% |
| 2025-05-13 | 11.26 | 11.79 | 0.56 | 4.99% | 11.08 | 12.22 | 484822 | 56269.26 | 10.45% |
| 2025-05-12 | 11.35 | 11.23 | -0.15 | -1.32% | 11.15 | 11.46 | 252480 | 28337.18 | 5.44% |
| 2025-05-09 | 11.51 | 11.38 | -0.13 | -1.13% | 11.37 | 11.65 | 258498 | 29708.74 | 5.57% |
| 2025-05-08 | 11.49 | 11.51 | 0.09 | 0.79% | 11.36 | 11.69 | 299099 | 34497.56 | 6.44% |
| 2025-05-07 | 11.45 | 11.42 | 0.02 | 0.18% | 11.27 | 11.56 | 296384 | 33806.90 | 6.39% |
| 2025-05-06 | 11.16 | 11.40 | 0.24 | 2.15% | 11.09 | 11.46 | 338908 | 38176.84 | 7.30% |
| 2025-04-30 | 11.55 | 11.16 | -0.74 | -6.22% | 11.13 | 11.70 | 477534 | 54374.14 | 10.29% |
| 2025-04-29 | 12.65 | 11.90 | -1.26 | -9.57% | 11.84 | 12.74 | 617485 | 74746.04 | 13.30% |
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。
