| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 3.28 | 3.28 | -0.03 | -0.91% | 3.19 | 3.34 | 252735 | 8272.50 | 2.17% |
| 2025-04-07 | 3.55 | 3.31 | -0.37 | -10.05% | 3.31 | 3.58 | 234102 | 7906.45 | 2.01% |
| 2025-04-03 | 3.57 | 3.68 | 0.09 | 2.51% | 3.56 | 3.69 | 232459 | 8498.08 | 2.00% |
| 2025-04-02 | 3.59 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 82289 | 2954.29 | 0.71% |
| 2025-04-01 | 3.61 | 3.60 | 0.01 | 0.28% | 3.58 | 3.63 | 118450 | 4271.31 | 1.02% |
| 2025-03-31 | 3.63 | 3.59 | -0.07 | -1.91% | 3.56 | 3.65 | 159980 | 5750.41 | 1.37% |
| 2025-03-28 | 3.72 | 3.66 | -0.07 | -1.88% | 3.65 | 3.74 | 196660 | 7236.31 | 1.69% |
| 2025-03-27 | 3.75 | 3.73 | -0.04 | -1.06% | 3.68 | 3.77 | 188285 | 7015.23 | 1.62% |
| 2025-03-26 | 3.72 | 3.77 | 0.04 | 1.07% | 3.70 | 3.79 | 209442 | 7876.40 | 1.80% |
| 2025-03-25 | 3.74 | 3.73 | -0.02 | -0.53% | 3.69 | 3.75 | 153043 | 5689.28 | 1.32% |
| 2025-03-24 | 3.73 | 3.75 | 0.01 | 0.27% | 3.67 | 3.80 | 282394 | 10556.90 | 2.43% |
| 2025-03-21 | 3.74 | 3.74 | -0.02 | -0.53% | 3.71 | 3.81 | 210584 | 7902.56 | 1.81% |
| 2025-03-20 | 3.76 | 3.76 | 0.01 | 0.27% | 3.75 | 3.79 | 152246 | 5736.93 | 1.31% |
| 2025-03-19 | 3.79 | 3.75 | -0.05 | -1.32% | 3.74 | 3.80 | 173297 | 6513.94 | 1.49% |
| 2025-03-18 | 3.85 | 3.80 | -0.05 | -1.30% | 3.77 | 3.86 | 287817 | 10928.84 | 2.47% |
| 2025-03-17 | 3.81 | 3.85 | 0.05 | 1.32% | 3.81 | 3.91 | 422009 | 16242.29 | 3.63% |
| 2025-03-14 | 3.74 | 3.80 | 0.07 | 1.88% | 3.72 | 3.81 | 351441 | 13286.37 | 3.02% |
| 2025-03-13 | 3.74 | 3.73 | -0.01 | -0.27% | 3.68 | 3.83 | 255726 | 9559.97 | 2.20% |
| 2025-03-12 | 3.75 | 3.74 | 0.00 | 0.00% | 3.71 | 3.77 | 169641 | 6332.79 | 1.46% |
| 2025-03-11 | 3.66 | 3.74 | 0.05 | 1.36% | 3.63 | 3.74 | 212372 | 7853.73 | 1.83% |
| 2025-03-10 | 3.67 | 3.69 | 0.02 | 0.54% | 3.65 | 3.71 | 141124 | 5190.74 | 1.21% |
| 2025-03-07 | 3.74 | 3.67 | -0.09 | -2.39% | 3.65 | 3.76 | 292155 | 10806.49 | 2.51% |
| 2025-03-06 | 3.75 | 3.76 | 0.04 | 1.08% | 3.71 | 3.78 | 267009 | 10016.12 | 2.29% |
| 2025-03-05 | 3.78 | 3.72 | -0.08 | -2.11% | 3.69 | 3.80 | 268262 | 9991.68 | 2.31% |
| 2025-03-04 | 3.77 | 3.80 | -0.01 | -0.26% | 3.74 | 3.80 | 258185 | 9735.45 | 2.22% |
| 2025-03-03 | 3.93 | 3.81 | -0.10 | -2.56% | 3.78 | 3.98 | 505680 | 19612.55 | 4.35% |
| 2025-02-28 | 3.86 | 3.91 | 0.06 | 1.56% | 3.80 | 4.00 | 629177 | 24554.49 | 5.41% |
| 2025-02-27 | 3.79 | 3.85 | 0.06 | 1.58% | 3.79 | 3.91 | 409918 | 15813.78 | 3.52% |
| 2025-02-26 | 3.76 | 3.79 | 0.05 | 1.34% | 3.76 | 3.84 | 262195 | 9944.50 | 2.25% |
| 2025-02-25 | 3.80 | 3.74 | -0.09 | -2.35% | 3.74 | 3.85 | 293695 | 11113.44 | 2.52% |
| 2025-02-24 | 3.80 | 3.83 | 0.02 | 0.52% | 3.79 | 3.89 | 278823 | 10738.15 | 2.40% |
| 2025-02-21 | 3.84 | 3.81 | -0.01 | -0.26% | 3.76 | 3.86 | 257421 | 9798.94 | 2.21% |
| 2025-02-20 | 3.84 | 3.82 | -0.03 | -0.78% | 3.78 | 3.84 | 236290 | 9004.52 | 2.03% |
| 2025-02-19 | 3.82 | 3.85 | 0.01 | 0.26% | 3.79 | 3.85 | 277914 | 10617.67 | 2.39% |
| 2025-02-18 | 3.96 | 3.84 | -0.14 | -3.52% | 3.82 | 4.06 | 379666 | 14913.28 | 3.26% |
| 2025-02-17 | 3.91 | 3.98 | 0.06 | 1.53% | 3.89 | 4.00 | 323288 | 12767.73 | 2.78% |
| 2025-02-14 | 4.05 | 3.92 | -0.13 | -3.21% | 3.90 | 4.05 | 359220 | 14205.01 | 3.09% |
| 2025-02-13 | 3.98 | 4.05 | 0.03 | 0.75% | 3.97 | 4.10 | 499282 | 20285.54 | 4.29% |
| 2025-02-12 | 3.93 | 4.02 | 0.10 | 2.55% | 3.90 | 4.02 | 411168 | 16293.79 | 3.53% |
| 2025-02-11 | 4.02 | 3.92 | -0.03 | -0.76% | 3.89 | 4.04 | 235273 | 9234.96 | 2.02% |
| 2025-02-10 | 3.86 | 3.95 | 0.09 | 2.33% | 3.86 | 3.95 | 364791 | 14312.98 | 3.13% |
| 2025-02-07 | 3.80 | 3.86 | 0.06 | 1.58% | 3.77 | 3.90 | 368334 | 14216.94 | 3.17% |
| 2025-02-06 | 3.76 | 3.80 | 0.02 | 0.53% | 3.66 | 3.81 | 291150 | 10923.66 | 2.50% |
| 2025-02-05 | 3.78 | 3.78 | 0.02 | 0.53% | 3.74 | 3.82 | 210011 | 7944.31 | 1.80% |
| 2025-01-27 | 3.82 | 3.76 | -0.06 | -1.57% | 3.75 | 3.90 | 218289 | 8343.18 | 1.88% |
| 2025-01-24 | 3.80 | 3.82 | 0.02 | 0.53% | 3.73 | 3.83 | 240628 | 9116.69 | 2.07% |
| 2025-01-23 | 3.88 | 3.80 | 0.00 | 0.00% | 3.79 | 3.91 | 266128 | 10254.82 | 2.29% |
| 2025-01-22 | 3.90 | 3.80 | -0.13 | -3.31% | 3.79 | 3.92 | 323017 | 12403.89 | 2.78% |
| 2025-01-21 | 3.98 | 3.93 | 0.00 | 0.00% | 3.91 | 4.05 | 482857 | 19178.98 | 4.15% |
| 2025-01-20 | 3.91 | 3.93 | 0.06 | 1.55% | 3.83 | 3.97 | 385879 | 15121.00 | 3.32% |
| 2025-01-17 | 3.88 | 3.87 | -0.06 | -1.53% | 3.83 | 3.94 | 368528 | 14298.77 | 3.17% |
| 2025-01-16 | 3.90 | 3.93 | -0.06 | -1.50% | 3.86 | 4.06 | 795388 | 31354.75 | 6.84% |
| 2025-01-15 | 3.63 | 3.99 | 0.36 | 9.92% | 3.60 | 3.99 | 679921 | 26068.67 | 5.84% |
| 2025-01-14 | 3.54 | 3.63 | 0.17 | 4.91% | 3.51 | 3.64 | 339766 | 12193.01 | 2.92% |
| 2025-01-13 | 3.37 | 3.46 | 0.02 | 0.58% | 3.28 | 3.57 | 325905 | 11173.97 | 2.80% |
| 2025-01-10 | 3.67 | 3.44 | -0.21 | -5.75% | 3.44 | 3.68 | 330241 | 11714.07 | 2.84% |
| 2025-01-09 | 3.62 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 272279 | 9970.00 | 2.34% |
| 2025-01-08 | 3.60 | 3.66 | 0.03 | 0.83% | 3.46 | 3.72 | 440025 | 15789.28 | 3.78% |
| 2025-01-07 | 3.55 | 3.63 | 0.06 | 1.68% | 3.55 | 3.64 | 265702 | 9552.40 | 2.28% |
| 2025-01-06 | 3.61 | 3.57 | -0.09 | -2.46% | 3.46 | 3.68 | 336895 | 12062.70 | 2.90% |
| 2025-01-03 | 3.98 | 3.66 | -0.26 | -6.63% | 3.65 | 4.04 | 499836 | 18849.97 | 4.30% |
| 2025-01-02 | 3.90 | 3.92 | 0.04 | 1.03% | 3.88 | 4.05 | 481465 | 19122.31 | 4.14% |
| 2024-12-31 | 4.02 | 3.88 | -0.13 | -3.24% | 3.86 | 4.08 | 374977 | 14921.05 | 3.22% |
| 2024-12-30 | 4.14 | 4.01 | -0.15 | -3.61% | 4.00 | 4.17 | 409285 | 16529.18 | 3.52% |
| 2024-12-27 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.31 | 438243 | 18522.70 | 3.77% |
| 2024-12-26 | 4.12 | 4.16 | 0.02 | 0.48% | 4.12 | 4.24 | 400983 | 16749.36 | 3.45% |
| 2024-12-25 | 4.16 | 4.14 | -0.02 | -0.48% | 3.91 | 4.24 | 714670 | 29120.15 | 6.14% |
| 2024-12-24 | 4.34 | 4.16 | -0.09 | -2.12% | 4.10 | 4.36 | 583601 | 24474.14 | 5.02% |
| 2024-12-23 | 4.52 | 4.25 | -0.41 | -8.80% | 4.23 | 4.55 | 993693 | 43433.95 | 8.54% |
| 2024-12-20 | 4.61 | 4.66 | -0.04 | -0.85% | 4.61 | 4.90 | 1302710 | 61586.43 | 11.20% |
| 2024-12-19 | 5.00 | 4.70 | -0.51 | -9.79% | 4.69 | 5.45 | 2251101 | 114974.27 | 19.35% |
| 2024-12-18 | 4.93 | 5.21 | 0.47 | 9.92% | 4.74 | 5.21 | 1931192 | 95782.35 | 16.60% |
| 2024-12-17 | 5.20 | 4.74 | -0.42 | -8.14% | 4.64 | 5.20 | 2337766 | 113414.04 | 20.09% |
| 2024-12-16 | 5.16 | 5.16 | 0.47 | 10.02% | 5.16 | 5.16 | 158481 | 8177.61 | 1.36% |
| 2024-12-13 | 4.25 | 4.69 | 0.43 | 10.09% | 4.12 | 4.69 | 540067 | 23846.83 | 4.64% |
| 2024-12-12 | 4.17 | 4.26 | 0.10 | 2.40% | 4.12 | 4.27 | 438862 | 18435.47 | 3.77% |
| 2024-12-11 | 3.98 | 4.16 | 0.16 | 4.00% | 3.95 | 4.23 | 619265 | 25515.11 | 5.32% |
| 2024-12-10 | 4.14 | 4.00 | 0.00 | 0.00% | 3.99 | 4.16 | 468959 | 19081.71 | 4.03% |
| 2024-12-09 | 4.07 | 4.00 | -0.07 | -1.72% | 3.95 | 4.10 | 348498 | 13955.44 | 2.99% |
| 2024-12-06 | 4.00 | 4.07 | 0.11 | 2.78% | 3.99 | 4.14 | 452089 | 18374.23 | 3.89% |
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。
