| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-18 | 10.26 | 10.80 | 0.49 | 4.75% | 10.14 | 11.00 | 301064 | 31786.02 | 6.49% |
| 2025-03-17 | 10.06 | 10.31 | 0.32 | 3.20% | 10.06 | 10.58 | 197823 | 20365.59 | 4.26% |
| 2025-03-14 | 10.00 | 9.99 | -0.03 | -0.30% | 9.93 | 10.22 | 164515 | 16479.82 | 3.54% |
| 2025-03-13 | 9.61 | 10.02 | 0.39 | 4.05% | 9.61 | 10.06 | 257749 | 25455.06 | 5.55% |
| 2025-03-12 | 9.52 | 9.63 | 0.10 | 1.05% | 9.51 | 9.75 | 86183 | 8301.57 | 1.86% |
| 2025-03-11 | 9.43 | 9.53 | 0.03 | 0.32% | 9.38 | 9.54 | 47881 | 4523.37 | 1.03% |
| 2025-03-10 | 9.49 | 9.50 | 0.01 | 0.11% | 9.45 | 9.56 | 45745 | 4347.64 | 0.99% |
| 2025-03-07 | 9.50 | 9.49 | -0.07 | -0.73% | 9.43 | 9.68 | 77926 | 7422.05 | 1.68% |
| 2025-03-06 | 9.48 | 9.56 | 0.03 | 0.31% | 9.41 | 9.57 | 79846 | 7579.02 | 1.72% |
| 2025-03-05 | 9.65 | 9.53 | -0.17 | -1.75% | 9.46 | 9.70 | 82416 | 7857.45 | 1.78% |
| 2025-03-04 | 9.52 | 9.70 | 0.12 | 1.25% | 9.52 | 9.70 | 89256 | 8612.33 | 1.92% |
| 2025-03-03 | 9.50 | 9.58 | 0.04 | 0.42% | 9.46 | 9.77 | 119689 | 11520.44 | 2.58% |
| 2025-02-28 | 9.39 | 9.54 | 0.15 | 1.60% | 9.35 | 9.83 | 184183 | 17691.22 | 3.97% |
| 2025-02-27 | 9.41 | 9.39 | -0.04 | -0.42% | 9.25 | 9.45 | 60661 | 5669.12 | 1.31% |
| 2025-02-26 | 9.42 | 9.43 | 0.05 | 0.53% | 9.34 | 9.45 | 53368 | 5013.25 | 1.15% |
| 2025-02-25 | 9.46 | 9.38 | -0.12 | -1.26% | 9.33 | 9.50 | 60930 | 5728.23 | 1.31% |
| 2025-02-24 | 9.41 | 9.50 | 0.12 | 1.28% | 9.40 | 9.59 | 77385 | 7340.74 | 1.67% |
| 2025-02-21 | 9.44 | 9.38 | -0.06 | -0.64% | 9.31 | 9.46 | 58022 | 5433.96 | 1.25% |
| 2025-02-20 | 9.40 | 9.44 | 0.01 | 0.11% | 9.35 | 9.49 | 42599 | 4010.97 | 0.92% |
| 2025-02-19 | 9.33 | 9.43 | 0.06 | 0.64% | 9.33 | 9.43 | 44234 | 4153.70 | 0.95% |
| 2025-02-18 | 9.56 | 9.37 | -0.20 | -2.09% | 9.31 | 9.62 | 65090 | 6158.51 | 1.40% |
| 2025-02-17 | 9.53 | 9.57 | 0.10 | 1.06% | 9.40 | 9.58 | 70214 | 6667.06 | 1.51% |
| 2025-02-14 | 9.50 | 9.47 | -0.06 | -0.63% | 9.42 | 9.55 | 61591 | 5832.78 | 1.33% |
| 2025-02-13 | 9.65 | 9.53 | -0.11 | -1.14% | 9.52 | 9.65 | 50466 | 4830.63 | 1.09% |
| 2025-02-12 | 9.65 | 9.64 | -0.01 | -0.10% | 9.56 | 9.71 | 45353 | 4365.48 | 0.98% |
| 2025-02-11 | 9.77 | 9.65 | -0.13 | -1.33% | 9.64 | 9.78 | 53354 | 5161.50 | 1.15% |
| 2025-02-10 | 9.66 | 9.78 | 0.16 | 1.66% | 9.62 | 9.83 | 69278 | 6746.33 | 1.49% |
| 2025-02-07 | 9.25 | 9.62 | 0.36 | 3.89% | 9.24 | 9.69 | 117094 | 11204.28 | 2.52% |
| 2025-02-06 | 9.15 | 9.26 | 0.11 | 1.20% | 9.06 | 9.28 | 53862 | 4941.09 | 1.16% |
| 2025-02-05 | 9.27 | 9.15 | 0.01 | 0.11% | 9.09 | 9.27 | 31322 | 2870.28 | 0.67% |
| 2025-01-27 | 9.13 | 9.14 | 0.01 | 0.11% | 9.12 | 9.33 | 48668 | 4493.85 | 1.05% |
| 2025-01-24 | 9.13 | 9.13 | -0.03 | -0.33% | 9.05 | 9.18 | 48380 | 4405.62 | 1.04% |
| 2025-01-23 | 9.19 | 9.16 | 0.04 | 0.44% | 9.16 | 9.32 | 46847 | 4339.48 | 1.01% |
| 2025-01-22 | 9.27 | 9.12 | -0.11 | -1.19% | 9.08 | 9.27 | 30363 | 2776.02 | 0.65% |
| 2025-01-21 | 9.28 | 9.23 | -0.02 | -0.22% | 9.16 | 9.32 | 32536 | 2999.52 | 0.70% |
| 2025-01-20 | 9.22 | 9.25 | 0.10 | 1.09% | 9.14 | 9.32 | 39394 | 3640.85 | 0.85% |
| 2025-01-17 | 9.12 | 9.15 | -0.04 | -0.44% | 9.10 | 9.20 | 28194 | 2582.14 | 0.61% |
| 2025-01-16 | 9.13 | 9.19 | 0.07 | 0.77% | 9.09 | 9.26 | 46948 | 4308.73 | 1.01% |
| 2025-01-15 | 9.16 | 9.12 | -0.03 | -0.33% | 9.08 | 9.18 | 37413 | 3414.28 | 0.81% |
| 2025-01-14 | 8.93 | 9.15 | 0.30 | 3.39% | 8.85 | 9.15 | 55199 | 4988.92 | 1.19% |
| 2025-01-13 | 8.73 | 8.85 | 0.04 | 0.45% | 8.61 | 8.90 | 43038 | 3772.77 | 0.93% |
| 2025-01-10 | 9.11 | 8.81 | -0.29 | -3.19% | 8.80 | 9.12 | 44628 | 3999.30 | 0.96% |
| 2025-01-09 | 9.07 | 9.10 | -0.04 | -0.44% | 8.98 | 9.21 | 50371 | 4594.42 | 1.09% |
| 2025-01-08 | 9.20 | 9.14 | 0.09 | 0.99% | 8.89 | 9.27 | 74038 | 6728.33 | 1.60% |
| 2025-01-07 | 8.98 | 9.05 | 0.07 | 0.78% | 8.85 | 9.09 | 45917 | 4113.26 | 0.99% |
| 2025-01-06 | 8.92 | 8.98 | 0.08 | 0.90% | 8.71 | 9.04 | 46625 | 4158.70 | 1.00% |
| 2025-01-03 | 9.24 | 8.90 | -0.34 | -3.68% | 8.90 | 9.28 | 68222 | 6169.82 | 1.47% |
| 2025-01-02 | 9.45 | 9.24 | -0.21 | -2.22% | 9.18 | 9.55 | 56632 | 5296.64 | 1.22% |
| 2024-12-31 | 9.82 | 9.45 | -0.29 | -2.98% | 9.43 | 9.82 | 61783 | 5928.26 | 1.33% |
| 2024-12-30 | 9.93 | 9.74 | -0.22 | -2.21% | 9.73 | 9.95 | 66179 | 6479.52 | 1.43% |
| 2024-12-27 | 9.77 | 9.96 | 0.17 | 1.74% | 9.73 | 10.03 | 64588 | 6413.06 | 1.39% |
| 2024-12-26 | 9.75 | 9.79 | 0.02 | 0.20% | 9.73 | 9.84 | 53988 | 5280.43 | 1.16% |
| 2024-12-25 | 9.96 | 9.77 | -0.17 | -1.71% | 9.62 | 9.98 | 71922 | 7005.30 | 1.55% |
| 2024-12-24 | 10.10 | 9.94 | -0.04 | -0.40% | 9.75 | 10.11 | 83505 | 8280.84 | 1.80% |
| 2024-12-23 | 10.41 | 9.98 | -0.42 | -4.04% | 9.95 | 10.48 | 109330 | 11073.25 | 2.36% |
| 2024-12-20 | 10.50 | 10.40 | -0.10 | -0.95% | 10.37 | 10.58 | 87393 | 9144.10 | 1.88% |
| 2024-12-19 | 10.62 | 10.50 | -0.30 | -2.78% | 10.41 | 10.74 | 135529 | 14298.16 | 2.92% |
| 2024-12-18 | 10.71 | 10.80 | 0.07 | 0.65% | 10.63 | 11.05 | 130032 | 14149.88 | 2.80% |
| 2024-12-17 | 11.00 | 10.73 | -0.36 | -3.25% | 10.66 | 11.31 | 197544 | 21583.37 | 4.26% |
| 2024-12-16 | 10.66 | 11.09 | 0.43 | 4.03% | 10.66 | 11.45 | 251714 | 28002.11 | 5.42% |
| 2024-12-13 | 10.89 | 10.66 | -0.26 | -2.38% | 10.65 | 11.06 | 144581 | 15727.15 | 3.11% |
| 2024-12-12 | 10.86 | 10.92 | 0.06 | 0.55% | 10.74 | 10.97 | 96425 | 10465.21 | 2.08% |
| 2024-12-11 | 10.72 | 10.86 | 0.08 | 0.74% | 10.70 | 10.96 | 80255 | 8699.70 | 1.73% |
| 2024-12-10 | 11.10 | 10.78 | -0.09 | -0.83% | 10.76 | 11.19 | 151689 | 16575.00 | 3.27% |
| 2024-12-09 | 11.02 | 10.87 | -0.24 | -2.16% | 10.81 | 11.19 | 115967 | 12701.96 | 2.50% |
| 2024-12-06 | 11.00 | 11.11 | 0.03 | 0.27% | 10.91 | 11.25 | 157745 | 17440.31 | 3.40% |
| 2024-12-05 | 10.84 | 11.08 | 0.13 | 1.19% | 10.77 | 11.30 | 186874 | 20487.58 | 4.03% |
| 2024-12-04 | 11.30 | 10.95 | -0.54 | -4.70% | 10.89 | 11.32 | 238574 | 26484.16 | 5.14% |
| 2024-12-03 | 11.02 | 11.49 | 0.47 | 4.26% | 10.89 | 11.60 | 353987 | 39976.57 | 7.63% |
| 2024-12-02 | 10.73 | 11.02 | 0.30 | 2.80% | 10.70 | 11.19 | 230019 | 25170.80 | 4.96% |
| 2024-11-29 | 10.80 | 10.72 | -0.22 | -2.01% | 10.52 | 10.82 | 218308 | 23300.58 | 4.70% |
| 2024-11-28 | 10.43 | 10.94 | 0.46 | 4.39% | 10.41 | 11.09 | 307939 | 33356.48 | 6.63% |
| 2024-11-27 | 10.33 | 10.48 | -0.14 | -1.32% | 9.99 | 10.49 | 185644 | 18992.09 | 4.00% |
| 2024-11-26 | 10.51 | 10.62 | 0.12 | 1.14% | 10.29 | 10.97 | 238518 | 25240.09 | 5.14% |
| 2024-11-25 | 10.69 | 10.50 | -0.35 | -3.23% | 10.20 | 10.69 | 242428 | 25311.12 | 5.22% |
| 2024-11-22 | 10.50 | 10.85 | 0.37 | 3.53% | 10.43 | 11.19 | 370948 | 40321.20 | 7.99% |
| 2024-11-21 | 10.41 | 10.48 | 0.06 | 0.58% | 10.37 | 10.53 | 66956 | 7003.13 | 1.44% |
| 2024-11-20 | 10.38 | 10.42 | 0.03 | 0.29% | 10.31 | 10.52 | 75676 | 7868.26 | 1.63% |
| 2024-11-19 | 10.15 | 10.39 | 0.21 | 2.06% | 10.11 | 10.39 | 68554 | 7035.38 | 1.48% |
| 2024-11-18 | 10.33 | 10.18 | -0.12 | -1.17% | 10.09 | 10.56 | 88336 | 9082.91 | 1.90% |
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。
