| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.05 | 5.26 | 0.16 | 3.14% | 5.00 | 5.31 | 1195026 | 62164.36 | 1.84% |
| 2026-03-24 | 4.85 | 5.10 | 0.29 | 6.03% | 4.81 | 5.12 | 936172 | 46486.43 | 1.44% |
| 2026-03-23 | 4.90 | 4.81 | -0.12 | -2.43% | 4.79 | 4.95 | 700435 | 34096.91 | 1.08% |
| 2026-03-20 | 4.90 | 4.93 | 0.05 | 1.02% | 4.87 | 5.03 | 605233 | 30043.81 | 0.93% |
| 2026-03-19 | 4.86 | 4.88 | -0.01 | -0.20% | 4.86 | 4.94 | 336423 | 16475.10 | 0.52% |
| 2026-03-18 | 4.91 | 4.89 | 0.01 | 0.20% | 4.86 | 4.96 | 319455 | 15659.85 | 0.49% |
| 2026-03-17 | 4.91 | 4.88 | -0.02 | -0.41% | 4.85 | 4.95 | 346101 | 16968.48 | 0.53% |
| 2026-03-16 | 4.98 | 4.90 | -0.10 | -2.00% | 4.89 | 5.03 | 407309 | 20092.98 | 0.63% |
| 2026-03-13 | 5.07 | 5.00 | -0.05 | -0.99% | 4.97 | 5.09 | 528968 | 26541.18 | 0.82% |
| 2026-03-12 | 4.95 | 5.05 | 0.10 | 2.02% | 4.93 | 5.07 | 673468 | 33663.16 | 1.04% |
| 2026-03-11 | 4.84 | 4.95 | 0.11 | 2.27% | 4.76 | 4.97 | 695560 | 34020.73 | 1.07% |
| 2026-03-10 | 4.83 | 4.84 | -0.02 | -0.41% | 4.78 | 4.89 | 385909 | 18668.27 | 0.60% |
| 2026-03-09 | 4.83 | 4.86 | 0.01 | 0.21% | 4.83 | 4.91 | 454691 | 22139.34 | 0.70% |
| 2026-03-06 | 4.79 | 4.85 | 0.05 | 1.04% | 4.77 | 4.86 | 380482 | 18409.51 | 0.59% |
| 2026-03-05 | 4.82 | 4.80 | 0.03 | 0.63% | 4.78 | 4.85 | 438419 | 21108.28 | 0.68% |
| 2026-03-04 | 4.76 | 4.77 | -0.02 | -0.42% | 4.73 | 4.83 | 467000 | 22334.26 | 0.72% |
| 2026-03-03 | 4.81 | 4.79 | -0.03 | -0.62% | 4.77 | 4.86 | 592314 | 28487.57 | 0.91% |
| 2026-03-02 | 4.73 | 4.82 | 0.07 | 1.47% | 4.69 | 4.82 | 617062 | 29559.84 | 0.95% |
| 2026-02-27 | 4.68 | 4.75 | 0.08 | 1.71% | 4.66 | 4.77 | 519700 | 24578.74 | 0.80% |
| 2026-02-26 | 4.64 | 4.67 | 0.03 | 0.65% | 4.63 | 4.68 | 344237 | 16032.55 | 0.53% |
| 2026-02-25 | 4.61 | 4.64 | 0.03 | 0.65% | 4.61 | 4.67 | 285340 | 13244.36 | 0.44% |
| 2026-02-24 | 4.55 | 4.61 | 0.08 | 1.77% | 4.54 | 4.62 | 370942 | 17052.24 | 0.57% |
| 2026-02-13 | 4.60 | 4.53 | -0.07 | -1.52% | 4.52 | 4.60 | 326744 | 14884.44 | 0.50% |
| 2026-02-12 | 4.61 | 4.60 | 0.00 | 0.00% | 4.58 | 4.63 | 253716 | 11687.25 | 0.39% |
| 2026-02-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 171049 | 7864.04 | 0.26% |
| 2026-02-10 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.61 | 167375 | 7663.47 | 0.26% |
| 2026-02-09 | 4.59 | 4.60 | 0.01 | 0.22% | 4.59 | 4.63 | 173251 | 7981.07 | 0.27% |
| 2026-02-06 | 4.57 | 4.59 | 0.01 | 0.22% | 4.55 | 4.63 | 255640 | 11755.87 | 0.39% |
| 2026-02-05 | 4.61 | 4.58 | -0.03 | -0.65% | 4.55 | 4.63 | 277537 | 12708.52 | 0.43% |
| 2026-02-04 | 4.53 | 4.61 | 0.08 | 1.77% | 4.51 | 4.62 | 370476 | 16933.01 | 0.57% |
| 2026-02-03 | 4.55 | 4.53 | -0.02 | -0.44% | 4.50 | 4.58 | 368008 | 16666.16 | 0.57% |
| 2026-02-02 | 4.61 | 4.55 | -0.06 | -1.30% | 4.54 | 4.65 | 466611 | 21462.82 | 0.72% |
| 2026-01-30 | 4.60 | 4.61 | 0.01 | 0.22% | 4.56 | 4.63 | 290279 | 13356.40 | 0.45% |
| 2026-01-29 | 4.62 | 4.60 | -0.02 | -0.43% | 4.58 | 4.62 | 276140 | 12718.09 | 0.43% |
| 2026-01-28 | 4.58 | 4.62 | 0.04 | 0.87% | 4.57 | 4.63 | 264163 | 12176.22 | 0.41% |
| 2026-01-27 | 4.64 | 4.58 | -0.06 | -1.29% | 4.56 | 4.65 | 243110 | 11154.08 | 0.38% |
| 2026-01-26 | 4.66 | 4.64 | -0.03 | -0.64% | 4.62 | 4.67 | 292036 | 13575.34 | 0.45% |
| 2026-01-23 | 4.63 | 4.67 | 0.04 | 0.86% | 4.62 | 4.67 | 312488 | 14521.05 | 0.48% |
| 2026-01-22 | 4.60 | 4.63 | 0.03 | 0.65% | 4.60 | 4.63 | 264624 | 12214.40 | 0.41% |
| 2026-01-21 | 4.62 | 4.60 | -0.02 | -0.43% | 4.58 | 4.63 | 256774 | 11805.61 | 0.40% |
| 2026-01-20 | 4.57 | 4.62 | 0.06 | 1.32% | 4.56 | 4.63 | 425943 | 19592.90 | 0.66% |
| 2026-01-19 | 4.53 | 4.56 | 0.03 | 0.66% | 4.51 | 4.57 | 241264 | 10977.86 | 0.37% |
| 2026-01-16 | 4.58 | 4.53 | -0.06 | -1.31% | 4.51 | 4.61 | 523530 | 23902.04 | 0.81% |
| 2026-01-15 | 4.58 | 4.59 | 0.01 | 0.22% | 4.56 | 4.60 | 179330 | 8212.42 | 0.28% |
| 2026-01-14 | 4.60 | 4.58 | -0.03 | -0.65% | 4.56 | 4.63 | 368910 | 16977.96 | 0.57% |
| 2026-01-13 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 272050 | 12514.69 | 0.42% |
| 2026-01-12 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.60 | 210255 | 9631.48 | 0.32% |
| 2026-01-09 | 4.57 | 4.58 | 0.02 | 0.44% | 4.55 | 4.58 | 192114 | 8781.41 | 0.30% |
| 2026-01-08 | 4.57 | 4.56 | -0.01 | -0.22% | 4.55 | 4.58 | 225382 | 10280.29 | 0.35% |
| 2026-01-07 | 4.58 | 4.57 | -0.01 | -0.22% | 4.57 | 4.59 | 178592 | 8175.57 | 0.28% |
| 2026-01-06 | 4.56 | 4.58 | 0.02 | 0.44% | 4.55 | 4.59 | 234178 | 10717.82 | 0.36% |
| 2026-01-05 | 4.55 | 4.56 | 0.02 | 0.44% | 4.54 | 4.56 | 209899 | 9555.31 | 0.32% |
| 2025-12-31 | 4.56 | 4.54 | -0.02 | -0.44% | 4.54 | 4.57 | 142104 | 6465.78 | 0.22% |
| 2025-12-30 | 4.58 | 4.56 | -0.02 | -0.44% | 4.55 | 4.59 | 233275 | 10647.78 | 0.36% |
| 2025-12-29 | 4.63 | 4.58 | -0.04 | -0.87% | 4.58 | 4.63 | 216397 | 9965.27 | 0.33% |
| 2025-12-26 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.63 | 144903 | 6696.55 | 0.22% |
| 2025-12-25 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.63 | 151050 | 6982.79 | 0.23% |
| 2025-12-24 | 4.61 | 4.62 | 0.01 | 0.22% | 4.59 | 4.63 | 182104 | 8405.14 | 0.28% |
| 2025-12-23 | 4.60 | 4.61 | 0.01 | 0.22% | 4.60 | 4.63 | 175154 | 8081.17 | 0.27% |
| 2025-12-22 | 4.61 | 4.60 | 0.00 | 0.00% | 4.59 | 4.62 | 146464 | 6739.93 | 0.23% |
| 2025-12-19 | 4.62 | 4.60 | -0.01 | -0.22% | 4.60 | 4.63 | 175227 | 8085.32 | 0.27% |
| 2025-12-18 | 4.60 | 4.61 | 0.01 | 0.22% | 4.59 | 4.63 | 190299 | 8778.55 | 0.29% |
| 2025-12-17 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.61 | 220535 | 10086.20 | 0.34% |
| 2025-12-16 | 4.59 | 4.58 | -0.01 | -0.22% | 4.54 | 4.59 | 183315 | 8361.51 | 0.28% |
| 2025-12-15 | 4.58 | 4.59 | 0.01 | 0.22% | 4.58 | 4.61 | 112270 | 5156.93 | 0.17% |
| 2025-12-12 | 4.57 | 4.58 | 0.01 | 0.22% | 4.57 | 4.61 | 172716 | 7922.80 | 0.27% |
| 2025-12-11 | 4.59 | 4.57 | -0.02 | -0.44% | 4.56 | 4.60 | 134607 | 6165.61 | 0.21% |
| 2025-12-10 | 4.58 | 4.59 | 0.01 | 0.22% | 4.57 | 4.60 | 118782 | 5446.93 | 0.18% |
| 2025-12-09 | 4.61 | 4.58 | -0.04 | -0.87% | 4.58 | 4.63 | 158196 | 7278.95 | 0.24% |
| 2025-12-08 | 4.65 | 4.62 | -0.03 | -0.65% | 4.61 | 4.66 | 185277 | 8575.92 | 0.29% |
| 2025-12-05 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.66 | 148847 | 6912.13 | 0.23% |
| 2025-12-04 | 4.67 | 4.64 | -0.04 | -0.85% | 4.63 | 4.69 | 135843 | 6321.67 | 0.21% |
| 2025-12-03 | 4.64 | 4.68 | 0.04 | 0.86% | 4.63 | 4.70 | 294106 | 13756.72 | 0.45% |
| 2025-12-02 | 4.63 | 4.64 | 0.01 | 0.22% | 4.61 | 4.64 | 122361 | 5662.69 | 0.19% |
| 2025-12-01 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.64 | 112154 | 5190.98 | 0.17% |
| 2025-11-28 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.63 | 108600 | 5014.09 | 0.17% |
| 2025-11-27 | 4.60 | 4.61 | 0.01 | 0.22% | 4.60 | 4.63 | 163654 | 7557.45 | 0.25% |
| 2025-11-26 | 4.62 | 4.60 | -0.01 | -0.22% | 4.60 | 4.65 | 143207 | 6609.30 | 0.22% |
| 2025-11-25 | 4.59 | 4.61 | 0.03 | 0.66% | 4.58 | 4.63 | 200743 | 9258.43 | 0.31% |
| 2025-11-24 | 4.61 | 4.58 | -0.01 | -0.22% | 4.56 | 4.62 | 272678 | 12501.71 | 0.42% |
湖北能源(000883)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。
