| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.18 | 6.21 | 0.07 | 1.14% | 6.05 | 6.33 | 352994 | 21796.04 | 3.03% |
| 2026-02-02 | 6.71 | 6.14 | -0.57 | -8.49% | 6.10 | 6.78 | 621653 | 39360.33 | 5.34% |
| 2026-01-30 | 6.70 | 6.71 | 0.01 | 0.15% | 6.51 | 6.95 | 922130 | 61672.30 | 7.92% |
| 2026-01-29 | 6.06 | 6.70 | 0.61 | 10.02% | 5.97 | 6.70 | 570581 | 37393.94 | 4.90% |
| 2026-01-28 | 6.18 | 6.09 | -0.09 | -1.46% | 6.01 | 6.24 | 245489 | 14929.08 | 2.11% |
| 2026-01-27 | 6.01 | 6.18 | 0.14 | 2.32% | 5.89 | 6.24 | 328049 | 19895.23 | 2.82% |
| 2026-01-26 | 6.29 | 6.04 | -0.24 | -3.82% | 5.89 | 6.29 | 499567 | 30100.06 | 4.29% |
| 2026-01-23 | 5.98 | 6.28 | 0.29 | 4.84% | 5.98 | 6.38 | 657851 | 40938.27 | 5.65% |
| 2026-01-22 | 5.83 | 5.99 | 0.13 | 2.22% | 5.79 | 6.03 | 399357 | 23637.07 | 3.43% |
| 2026-01-21 | 5.92 | 5.86 | -0.08 | -1.35% | 5.83 | 6.12 | 454710 | 26984.54 | 3.91% |
| 2026-01-20 | 6.10 | 5.94 | -0.16 | -2.62% | 5.85 | 6.16 | 360024 | 21525.89 | 3.09% |
| 2026-01-19 | 5.77 | 6.10 | 0.33 | 5.72% | 5.64 | 6.13 | 682204 | 40763.16 | 5.86% |
| 2026-01-16 | 5.70 | 5.77 | 0.08 | 1.41% | 5.52 | 5.79 | 449857 | 25495.30 | 3.87% |
| 2026-01-15 | 5.80 | 5.69 | -0.19 | -3.23% | 5.65 | 5.81 | 369271 | 21113.51 | 3.17% |
| 2026-01-14 | 5.80 | 5.88 | 0.11 | 1.91% | 5.72 | 5.96 | 435040 | 25296.60 | 3.74% |
| 2026-01-13 | 6.00 | 5.77 | -0.26 | -4.31% | 5.72 | 6.03 | 564809 | 33058.47 | 4.85% |
| 2026-01-12 | 6.39 | 6.03 | -0.41 | -6.37% | 5.92 | 6.39 | 1042566 | 63731.28 | 8.96% |
| 2026-01-09 | 6.35 | 6.44 | 0.03 | 0.47% | 6.20 | 6.48 | 628566 | 39906.49 | 5.40% |
| 2026-01-08 | 5.98 | 6.41 | 0.39 | 6.48% | 5.95 | 6.44 | 869451 | 54043.53 | 7.47% |
| 2026-01-07 | 6.06 | 6.02 | 0.06 | 1.01% | 5.93 | 6.16 | 761914 | 46050.34 | 6.55% |
| 2026-01-06 | 6.10 | 5.96 | -0.14 | -2.30% | 5.94 | 6.24 | 784859 | 47585.03 | 6.75% |
| 2026-01-05 | 6.32 | 6.10 | -0.13 | -2.09% | 5.78 | 6.36 | 1163860 | 70993.23 | 10.00% |
| 2025-12-31 | 6.49 | 6.23 | 0.01 | 0.16% | 6.19 | 6.65 | 1073488 | 68278.32 | 9.23% |
| 2025-12-30 | 5.88 | 6.22 | 0.11 | 1.80% | 5.80 | 6.39 | 1241827 | 76613.45 | 10.67% |
| 2025-12-29 | 5.83 | 6.11 | 0.48 | 8.53% | 5.67 | 6.19 | 1570927 | 94191.78 | 13.50% |
| 2025-12-26 | 5.11 | 5.63 | 0.51 | 9.96% | 5.05 | 5.63 | 654783 | 35393.65 | 5.63% |
| 2025-12-25 | 5.33 | 5.12 | -0.13 | -2.48% | 5.08 | 5.35 | 500157 | 25765.33 | 4.30% |
| 2025-12-24 | 5.37 | 5.25 | -0.11 | -2.05% | 5.14 | 5.42 | 670531 | 35094.77 | 5.76% |
| 2025-12-23 | 5.33 | 5.36 | 0.00 | 0.00% | 5.20 | 5.50 | 973765 | 52367.87 | 8.37% |
| 2025-12-22 | 5.66 | 5.36 | -0.31 | -5.47% | 5.24 | 5.98 | 1880273 | 103734.63 | 16.16% |
| 2025-12-19 | 5.04 | 5.67 | 0.52 | 10.10% | 5.00 | 5.67 | 1224430 | 66767.98 | 10.52% |
| 2025-12-18 | 4.73 | 5.15 | 0.47 | 10.04% | 4.73 | 5.15 | 408696 | 20677.02 | 3.51% |
| 2025-12-17 | 5.16 | 4.68 | -0.52 | -10.00% | 4.68 | 5.24 | 887444 | 43396.66 | 7.63% |
| 2025-12-16 | 5.05 | 5.20 | 0.11 | 2.16% | 5.05 | 5.30 | 548505 | 28402.51 | 4.71% |
| 2025-12-15 | 4.92 | 5.09 | 0.18 | 3.67% | 4.91 | 5.29 | 835044 | 42537.66 | 7.18% |
| 2025-12-12 | 4.73 | 4.91 | 0.13 | 2.72% | 4.69 | 5.00 | 560902 | 27453.75 | 4.82% |
| 2025-12-11 | 4.69 | 4.78 | 0.09 | 1.92% | 4.52 | 4.85 | 640565 | 29877.08 | 5.50% |
| 2025-12-10 | 4.61 | 4.69 | 0.09 | 1.96% | 4.60 | 5.01 | 646179 | 30862.07 | 5.55% |
| 2025-12-09 | 4.56 | 4.60 | 0.03 | 0.66% | 4.41 | 4.69 | 335288 | 15341.18 | 2.88% |
| 2025-12-08 | 4.34 | 4.57 | 0.19 | 4.34% | 4.30 | 4.59 | 608590 | 27411.08 | 5.23% |
| 2025-12-05 | 4.65 | 4.38 | -0.32 | -6.81% | 4.24 | 4.66 | 955143 | 41677.35 | 8.21% |
| 2025-12-04 | 5.00 | 4.70 | -0.33 | -6.56% | 4.63 | 5.05 | 611728 | 29404.16 | 5.26% |
| 2025-12-03 | 5.19 | 5.03 | -0.14 | -2.71% | 5.00 | 5.19 | 320407 | 16192.73 | 2.75% |
| 2025-12-02 | 5.28 | 5.17 | -0.11 | -2.08% | 5.08 | 5.35 | 290547 | 15024.35 | 2.50% |
| 2025-12-01 | 5.01 | 5.28 | 0.25 | 4.97% | 5.00 | 5.45 | 520248 | 27405.60 | 4.47% |
| 2025-11-28 | 5.00 | 5.03 | 0.03 | 0.60% | 4.91 | 5.05 | 246919 | 12332.24 | 2.12% |
| 2025-11-27 | 5.03 | 5.00 | 0.00 | 0.00% | 4.94 | 5.10 | 274781 | 13832.79 | 2.36% |
| 2025-11-26 | 5.26 | 5.00 | -0.18 | -3.47% | 4.98 | 5.28 | 447285 | 22739.31 | 3.84% |
| 2025-11-25 | 4.90 | 5.18 | 0.31 | 6.37% | 4.83 | 5.36 | 633155 | 32711.12 | 5.44% |
| 2025-11-24 | 4.83 | 4.87 | 0.09 | 1.88% | 4.70 | 4.91 | 444260 | 21426.66 | 3.82% |
| 2025-11-21 | 5.17 | 4.78 | -0.43 | -8.25% | 4.76 | 5.20 | 767420 | 37467.96 | 6.60% |
| 2025-11-20 | 5.17 | 5.21 | 0.02 | 0.39% | 5.01 | 5.30 | 662190 | 34274.63 | 5.69% |
| 2025-11-19 | 5.08 | 5.19 | 0.06 | 1.17% | 5.06 | 5.33 | 536122 | 27743.27 | 4.61% |
| 2025-11-18 | 5.05 | 5.13 | 0.05 | 0.98% | 4.91 | 5.20 | 707616 | 35883.57 | 6.08% |
| 2025-11-17 | 4.81 | 5.08 | 0.27 | 5.61% | 4.68 | 5.22 | 1022908 | 51053.29 | 8.79% |
| 2025-11-14 | 4.91 | 4.81 | 0.01 | 0.21% | 4.75 | 5.05 | 1063235 | 51688.75 | 9.14% |
| 2025-11-13 | 4.36 | 4.80 | 0.44 | 10.09% | 4.34 | 4.80 | 424354 | 19838.98 | 3.65% |
| 2025-11-12 | 4.27 | 4.36 | 0.09 | 2.11% | 4.24 | 4.38 | 312009 | 13516.28 | 2.68% |
| 2025-11-11 | 4.29 | 4.27 | 0.02 | 0.47% | 4.23 | 4.34 | 269469 | 11550.65 | 2.32% |
| 2025-11-10 | 4.27 | 4.25 | -0.02 | -0.47% | 4.21 | 4.34 | 336882 | 14387.96 | 2.90% |
| 2025-11-07 | 4.14 | 4.27 | 0.14 | 3.39% | 4.14 | 4.32 | 470172 | 20007.06 | 4.04% |
| 2025-11-06 | 4.10 | 4.13 | 0.05 | 1.23% | 4.08 | 4.24 | 411555 | 17044.92 | 3.54% |
| 2025-11-05 | 3.89 | 4.08 | 0.16 | 4.08% | 3.87 | 4.10 | 367983 | 14830.21 | 3.16% |
| 2025-11-04 | 3.88 | 3.92 | 0.03 | 0.77% | 3.85 | 3.95 | 180097 | 7052.31 | 1.55% |
| 2025-11-03 | 3.80 | 3.89 | 0.08 | 2.10% | 3.73 | 3.89 | 175198 | 6738.19 | 1.51% |
| 2025-10-31 | 3.80 | 3.81 | 0.00 | 0.00% | 3.79 | 3.85 | 158897 | 6063.55 | 1.37% |
| 2025-10-30 | 3.87 | 3.81 | -0.08 | -2.06% | 3.78 | 3.93 | 212725 | 8156.08 | 1.83% |
| 2025-10-29 | 3.85 | 3.89 | 0.02 | 0.52% | 3.82 | 3.90 | 168194 | 6498.74 | 1.45% |
| 2025-10-28 | 3.85 | 3.87 | 0.01 | 0.26% | 3.81 | 3.90 | 194119 | 7498.58 | 1.67% |
| 2025-10-27 | 3.80 | 3.86 | 0.06 | 1.58% | 3.80 | 3.94 | 282141 | 10931.80 | 2.42% |
| 2025-10-24 | 3.80 | 3.80 | -0.02 | -0.52% | 3.75 | 3.87 | 240377 | 9138.27 | 2.07% |
| 2025-10-23 | 3.80 | 3.82 | 0.03 | 0.79% | 3.75 | 3.84 | 218378 | 8288.56 | 1.88% |
| 2025-10-22 | 3.74 | 3.79 | 0.03 | 0.80% | 3.73 | 3.83 | 299688 | 11369.04 | 2.58% |
| 2025-10-21 | 3.59 | 3.76 | 0.17 | 4.74% | 3.55 | 3.77 | 372517 | 13785.31 | 3.20% |
| 2025-10-20 | 3.60 | 3.59 | 0.01 | 0.28% | 3.57 | 3.63 | 156191 | 5615.86 | 1.34% |
| 2025-10-17 | 3.62 | 3.58 | -0.06 | -1.65% | 3.56 | 3.68 | 217764 | 7893.00 | 1.87% |
| 2025-10-16 | 3.65 | 3.64 | -0.01 | -0.27% | 3.58 | 3.67 | 168240 | 6098.88 | 1.45% |
| 2025-10-15 | 3.61 | 3.65 | 0.06 | 1.67% | 3.60 | 3.68 | 225179 | 8202.31 | 1.94% |
| 2025-10-14 | 3.61 | 3.59 | 0.00 | 0.00% | 3.57 | 3.69 | 225589 | 8200.22 | 1.94% |
| 2025-10-13 | 3.51 | 3.59 | 0.00 | 0.00% | 3.47 | 3.63 | 232599 | 8274.31 | 2.00% |
三湘印象(000863)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。
