| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.69 | 4.59 | -0.12 | -2.55% | 4.58 | 4.70 | 401917 | 18600.69 | 0.62% |
| 2025-11-20 | 4.72 | 4.71 | 0.01 | 0.21% | 4.70 | 4.73 | 206604 | 9733.91 | 0.32% |
| 2025-11-19 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.74 | 196049 | 9234.37 | 0.30% |
| 2025-11-18 | 4.76 | 4.73 | -0.03 | -0.63% | 4.70 | 4.77 | 235177 | 11109.45 | 0.36% |
| 2025-11-17 | 4.78 | 4.76 | -0.02 | -0.42% | 4.72 | 4.78 | 240176 | 11391.23 | 0.37% |
| 2025-11-14 | 4.80 | 4.78 | -0.02 | -0.42% | 4.78 | 4.82 | 231584 | 11119.16 | 0.36% |
| 2025-11-13 | 4.82 | 4.80 | -0.01 | -0.21% | 4.77 | 4.82 | 240367 | 11523.33 | 0.37% |
| 2025-11-12 | 4.85 | 4.81 | -0.04 | -0.82% | 4.80 | 4.87 | 203651 | 9838.08 | 0.31% |
| 2025-11-11 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.87 | 232106 | 11245.44 | 0.36% |
| 2025-11-10 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.86 | 232298 | 11249.65 | 0.36% |
| 2025-11-07 | 4.81 | 4.83 | 0.02 | 0.42% | 4.80 | 4.86 | 296057 | 14304.54 | 0.46% |
| 2025-11-06 | 4.79 | 4.81 | 0.03 | 0.63% | 4.78 | 4.84 | 398049 | 19164.00 | 0.61% |
| 2025-11-05 | 4.73 | 4.78 | 0.02 | 0.42% | 4.71 | 4.80 | 402257 | 19193.93 | 0.62% |
| 2025-11-04 | 4.72 | 4.76 | 0.05 | 1.06% | 4.72 | 4.78 | 412936 | 19631.13 | 0.64% |
| 2025-11-03 | 4.73 | 4.71 | -0.02 | -0.42% | 4.69 | 4.73 | 289754 | 13650.20 | 0.45% |
| 2025-10-31 | 4.81 | 4.73 | -0.14 | -2.87% | 4.69 | 4.81 | 754837 | 35684.71 | 1.16% |
| 2025-10-30 | 4.83 | 4.87 | 0.02 | 0.41% | 4.83 | 4.89 | 354783 | 17245.35 | 0.55% |
| 2025-10-29 | 4.81 | 4.85 | 0.04 | 0.83% | 4.79 | 4.85 | 314222 | 15162.20 | 0.48% |
| 2025-10-28 | 4.80 | 4.81 | 0.01 | 0.21% | 4.79 | 4.85 | 280470 | 13514.37 | 0.43% |
| 2025-10-27 | 4.74 | 4.80 | 0.06 | 1.27% | 4.73 | 4.82 | 444553 | 21259.11 | 0.69% |
| 2025-10-24 | 4.80 | 4.74 | -0.05 | -1.04% | 4.72 | 4.82 | 482044 | 22876.77 | 0.74% |
| 2025-10-23 | 4.76 | 4.79 | 0.04 | 0.84% | 4.73 | 4.81 | 534081 | 25482.98 | 0.82% |
| 2025-10-22 | 4.80 | 4.75 | -0.07 | -1.45% | 4.73 | 4.89 | 809603 | 38848.56 | 1.25% |
| 2025-10-21 | 4.70 | 4.82 | 0.16 | 3.43% | 4.69 | 4.97 | 1062724 | 51021.01 | 1.64% |
| 2025-10-20 | 4.66 | 4.66 | 0.01 | 0.22% | 4.61 | 4.68 | 271492 | 12604.93 | 0.42% |
| 2025-10-17 | 4.68 | 4.65 | -0.03 | -0.64% | 4.65 | 4.70 | 258415 | 12079.32 | 0.40% |
| 2025-10-16 | 4.68 | 4.68 | 0.00 | 0.00% | 4.65 | 4.68 | 202240 | 9434.56 | 0.31% |
| 2025-10-15 | 4.67 | 4.68 | 0.01 | 0.21% | 4.65 | 4.70 | 214419 | 10017.87 | 0.33% |
| 2025-10-14 | 4.66 | 4.67 | 0.03 | 0.65% | 4.63 | 4.68 | 295314 | 13775.44 | 0.46% |
| 2025-10-13 | 4.61 | 4.64 | -0.02 | -0.43% | 4.57 | 4.66 | 334879 | 15438.75 | 0.52% |
| 2025-10-10 | 4.62 | 4.66 | 0.02 | 0.43% | 4.61 | 4.67 | 290832 | 13523.62 | 0.45% |
| 2025-10-09 | 4.56 | 4.64 | 0.09 | 1.98% | 4.55 | 4.64 | 333204 | 15354.59 | 0.51% |
| 2025-09-30 | 4.58 | 4.55 | -0.01 | -0.22% | 4.55 | 4.60 | 221605 | 10121.75 | 0.34% |
| 2025-09-29 | 4.54 | 4.56 | 0.02 | 0.44% | 4.51 | 4.56 | 214469 | 9725.11 | 0.33% |
| 2025-09-26 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.56 | 122828 | 5581.83 | 0.19% |
| 2025-09-25 | 4.56 | 4.53 | -0.04 | -0.88% | 4.52 | 4.57 | 186621 | 8476.42 | 0.29% |
| 2025-09-24 | 4.55 | 4.57 | 0.01 | 0.22% | 4.55 | 4.59 | 172982 | 7897.56 | 0.27% |
| 2025-09-23 | 4.57 | 4.56 | -0.02 | -0.44% | 4.53 | 4.59 | 277891 | 12651.94 | 0.43% |
| 2025-09-22 | 4.62 | 4.58 | -0.02 | -0.43% | 4.56 | 4.62 | 139472 | 6390.64 | 0.22% |
| 2025-09-19 | 4.63 | 4.60 | -0.03 | -0.65% | 4.58 | 4.63 | 193247 | 8888.09 | 0.30% |
| 2025-09-18 | 4.69 | 4.63 | -0.06 | -1.28% | 4.62 | 4.69 | 264831 | 12315.25 | 0.41% |
| 2025-09-17 | 4.68 | 4.69 | 0.03 | 0.64% | 4.64 | 4.70 | 288416 | 13502.05 | 0.45% |
| 2025-09-16 | 4.70 | 4.66 | -0.02 | -0.43% | 4.64 | 4.70 | 208453 | 9720.18 | 0.32% |
| 2025-09-15 | 4.67 | 4.68 | 0.04 | 0.86% | 4.66 | 4.73 | 354096 | 16600.66 | 0.55% |
| 2025-09-12 | 4.67 | 4.64 | -0.01 | -0.22% | 4.64 | 4.67 | 208602 | 9718.68 | 0.32% |
| 2025-09-11 | 4.65 | 4.65 | 0.00 | 0.00% | 4.62 | 4.67 | 187206 | 8689.45 | 0.29% |
| 2025-09-10 | 4.61 | 4.65 | 0.03 | 0.65% | 4.59 | 4.66 | 247736 | 11464.42 | 0.38% |
| 2025-09-09 | 4.61 | 4.62 | 0.01 | 0.22% | 4.59 | 4.63 | 174487 | 8048.00 | 0.27% |
| 2025-09-08 | 4.56 | 4.61 | 0.05 | 1.10% | 4.55 | 4.62 | 235462 | 10833.10 | 0.36% |
| 2025-09-05 | 4.54 | 4.56 | 0.02 | 0.44% | 4.52 | 4.56 | 139163 | 6319.39 | 0.21% |
| 2025-09-04 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.55 | 162496 | 7357.60 | 0.25% |
| 2025-09-03 | 4.60 | 4.55 | -0.06 | -1.30% | 4.53 | 4.62 | 248421 | 11349.45 | 0.38% |
| 2025-09-02 | 4.60 | 4.61 | 0.02 | 0.44% | 4.58 | 4.62 | 223601 | 10289.07 | 0.35% |
| 2025-09-01 | 4.64 | 4.59 | -0.04 | -0.86% | 4.58 | 4.64 | 261474 | 12021.21 | 0.40% |
| 2025-08-29 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.68 | 355456 | 16537.96 | 0.55% |
| 2025-08-28 | 4.60 | 4.62 | 0.01 | 0.22% | 4.56 | 4.63 | 279922 | 12867.42 | 0.43% |
| 2025-08-27 | 4.65 | 4.61 | -0.04 | -0.86% | 4.60 | 4.68 | 263865 | 12259.73 | 0.41% |
| 2025-08-26 | 4.65 | 4.65 | 0.00 | 0.00% | 4.64 | 4.67 | 194040 | 9034.73 | 0.30% |
| 2025-08-25 | 4.63 | 4.65 | 0.02 | 0.43% | 4.62 | 4.66 | 272611 | 12653.69 | 0.42% |
| 2025-08-22 | 4.63 | 4.63 | 0.00 | 0.00% | 4.59 | 4.63 | 196742 | 9068.44 | 0.30% |
| 2025-08-21 | 4.59 | 4.63 | 0.04 | 0.87% | 4.59 | 4.63 | 207689 | 9582.59 | 0.32% |
| 2025-08-20 | 4.58 | 4.59 | 0.01 | 0.22% | 4.57 | 4.60 | 132087 | 6052.15 | 0.20% |
| 2025-08-19 | 4.58 | 4.58 | 0.00 | 0.00% | 4.58 | 4.60 | 122210 | 5607.73 | 0.19% |
| 2025-08-18 | 4.58 | 4.58 | -0.01 | -0.22% | 4.58 | 4.61 | 195472 | 8979.65 | 0.30% |
| 2025-08-15 | 4.56 | 4.59 | 0.03 | 0.66% | 4.55 | 4.59 | 121166 | 5540.00 | 0.19% |
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。
