| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.61 | 4.56 | -0.03 | -0.65% | 4.56 | 4.61 | 142568 | 6533.41 | 0.22% |
| 2025-08-13 | 4.61 | 4.59 | -0.02 | -0.43% | 4.59 | 4.62 | 168988 | 7773.62 | 0.26% |
| 2025-08-12 | 4.60 | 4.61 | 0.00 | 0.00% | 4.59 | 4.62 | 137771 | 6342.87 | 0.21% |
| 2025-08-11 | 4.62 | 4.61 | -0.01 | -0.22% | 4.59 | 4.63 | 145735 | 6712.05 | 0.22% |
| 2025-08-08 | 4.61 | 4.62 | 0.03 | 0.65% | 4.60 | 4.64 | 147256 | 6805.08 | 0.23% |
| 2025-08-07 | 4.58 | 4.59 | 0.01 | 0.22% | 4.57 | 4.60 | 97246 | 4459.66 | 0.15% |
| 2025-08-06 | 4.58 | 4.58 | -0.01 | -0.22% | 4.56 | 4.60 | 115625 | 5292.88 | 0.18% |
| 2025-08-05 | 4.57 | 4.59 | 0.03 | 0.66% | 4.56 | 4.59 | 101471 | 4641.90 | 0.16% |
| 2025-08-04 | 4.55 | 4.56 | 0.00 | 0.00% | 4.54 | 4.57 | 132262 | 6025.52 | 0.20% |
| 2025-08-01 | 4.57 | 4.56 | -0.01 | -0.22% | 4.56 | 4.59 | 98057 | 4482.01 | 0.15% |
| 2025-07-31 | 4.64 | 4.57 | -0.07 | -1.51% | 4.56 | 4.65 | 238217 | 10926.77 | 0.37% |
| 2025-07-30 | 4.63 | 4.64 | 0.01 | 0.22% | 4.62 | 4.68 | 227519 | 10593.86 | 0.35% |
| 2025-07-29 | 4.63 | 4.63 | -0.01 | -0.22% | 4.60 | 4.65 | 152122 | 7026.12 | 0.23% |
| 2025-07-28 | 4.66 | 4.64 | -0.02 | -0.43% | 4.63 | 4.67 | 158146 | 7343.29 | 0.24% |
| 2025-07-25 | 4.69 | 4.66 | -0.03 | -0.64% | 4.66 | 4.71 | 206096 | 9653.60 | 0.32% |
| 2025-07-24 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.69 | 209929 | 9791.91 | 0.32% |
| 2025-07-23 | 4.70 | 4.66 | -0.03 | -0.64% | 4.65 | 4.71 | 266172 | 12470.78 | 0.41% |
| 2025-07-22 | 4.65 | 4.69 | 0.05 | 1.08% | 4.62 | 4.69 | 320642 | 14957.06 | 0.49% |
| 2025-07-21 | 4.61 | 4.64 | 0.04 | 0.87% | 4.61 | 4.65 | 245566 | 11379.17 | 0.38% |
| 2025-07-18 | 4.58 | 4.60 | 0.02 | 0.44% | 4.57 | 4.61 | 128141 | 5885.45 | 0.20% |
| 2025-07-17 | 4.59 | 4.58 | -0.01 | -0.22% | 4.56 | 4.60 | 131746 | 6028.36 | 0.20% |
| 2025-07-16 | 4.58 | 4.59 | 0.01 | 0.22% | 4.57 | 4.60 | 108184 | 4965.02 | 0.17% |
| 2025-07-15 | 4.65 | 4.58 | -0.06 | -1.29% | 4.56 | 4.66 | 263599 | 12113.84 | 0.41% |
| 2025-07-14 | 4.63 | 4.64 | 0.02 | 0.43% | 4.62 | 4.66 | 203076 | 9436.13 | 0.31% |
| 2025-07-11 | 4.62 | 4.62 | 0.01 | 0.22% | 4.60 | 4.63 | 183533 | 8472.30 | 0.28% |
| 2025-07-10 | 4.59 | 4.61 | 0.01 | 0.22% | 4.59 | 4.62 | 182787 | 8421.66 | 0.28% |
| 2025-07-09 | 4.61 | 4.60 | -0.01 | -0.22% | 4.58 | 4.63 | 241629 | 11125.09 | 0.37% |
| 2025-07-08 | 4.62 | 4.61 | -0.01 | -0.22% | 4.58 | 4.63 | 262186 | 12059.54 | 0.40% |
| 2025-07-07 | 4.60 | 4.62 | 0.05 | 1.09% | 4.58 | 4.65 | 369507 | 17028.60 | 0.57% |
| 2025-07-04 | 4.55 | 4.57 | 0.03 | 0.66% | 4.54 | 4.58 | 179638 | 8206.62 | 0.28% |
| 2025-07-03 | 4.55 | 4.54 | -0.01 | -0.22% | 4.53 | 4.56 | 102522 | 4660.16 | 0.16% |
| 2025-07-02 | 4.52 | 4.55 | 0.03 | 0.66% | 4.51 | 4.55 | 142093 | 6450.14 | 0.22% |
| 2025-07-01 | 4.51 | 4.52 | 0.01 | 0.22% | 4.50 | 4.54 | 135957 | 6149.95 | 0.21% |
| 2025-06-30 | 4.52 | 4.51 | -0.01 | -0.22% | 4.50 | 4.52 | 88816 | 4005.87 | 0.14% |
| 2025-06-27 | 4.52 | 4.52 | 0.01 | 0.22% | 4.51 | 4.54 | 113242 | 5120.51 | 0.17% |
| 2025-06-26 | 4.52 | 4.51 | -0.01 | -0.22% | 4.51 | 4.53 | 95407 | 4311.80 | 0.15% |
| 2025-06-25 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.53 | 111347 | 5015.96 | 0.17% |
| 2025-06-24 | 4.46 | 4.50 | 0.04 | 0.90% | 4.46 | 4.50 | 100906 | 4528.25 | 0.16% |
| 2025-06-23 | 4.46 | 4.46 | 0.00 | 0.00% | 4.45 | 4.47 | 93235 | 4157.90 | 0.14% |
| 2025-06-20 | 4.48 | 4.46 | 0.00 | 0.00% | 4.46 | 4.49 | 120763 | 5404.47 | 0.19% |
| 2025-06-19 | 4.61 | 4.56 | -0.05 | -1.08% | 4.55 | 4.62 | 167133 | 7648.94 | 0.26% |
| 2025-06-18 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.63 | 107553 | 4964.19 | 0.17% |
| 2025-06-17 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.63 | 119681 | 5522.20 | 0.18% |
| 2025-06-16 | 4.63 | 4.62 | -0.02 | -0.43% | 4.60 | 4.64 | 159032 | 7342.42 | 0.25% |
| 2025-06-13 | 4.64 | 4.64 | 0.00 | 0.00% | 4.63 | 4.65 | 151510 | 7026.64 | 0.23% |
| 2025-06-12 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 141784 | 6577.77 | 0.22% |
| 2025-06-11 | 4.65 | 4.65 | 0.00 | 0.00% | 4.64 | 4.67 | 152714 | 7110.11 | 0.24% |
| 2025-06-10 | 4.65 | 4.65 | 0.00 | 0.00% | 4.63 | 4.67 | 212802 | 9900.91 | 0.33% |
| 2025-06-09 | 4.66 | 4.65 | 0.00 | 0.00% | 4.64 | 4.66 | 197860 | 9194.30 | 0.31% |
| 2025-06-06 | 4.66 | 4.65 | 0.00 | 0.00% | 4.64 | 4.66 | 142373 | 6617.24 | 0.22% |
| 2025-06-05 | 4.65 | 4.65 | 0.01 | 0.22% | 4.64 | 4.66 | 129927 | 6038.91 | 0.20% |
| 2025-06-04 | 4.65 | 4.64 | 0.00 | 0.00% | 4.64 | 4.66 | 93288 | 4336.21 | 0.14% |
| 2025-06-03 | 4.64 | 4.64 | -0.01 | -0.22% | 4.63 | 4.65 | 124490 | 5775.67 | 0.19% |
| 2025-05-30 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.67 | 170132 | 7912.72 | 0.26% |
| 2025-05-29 | 4.64 | 4.67 | 0.03 | 0.65% | 4.64 | 4.67 | 156006 | 7265.00 | 0.24% |
| 2025-05-28 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 163193 | 7572.17 | 0.25% |
| 2025-05-27 | 4.66 | 4.65 | -0.01 | -0.21% | 4.64 | 4.67 | 124708 | 5802.76 | 0.19% |
| 2025-05-26 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.67 | 116163 | 5408.52 | 0.18% |
| 2025-05-23 | 4.68 | 4.65 | -0.02 | -0.43% | 4.65 | 4.70 | 205901 | 9629.61 | 0.32% |
| 2025-05-22 | 4.70 | 4.67 | -0.04 | -0.85% | 4.66 | 4.71 | 214593 | 10037.27 | 0.33% |
| 2025-05-21 | 4.69 | 4.71 | 0.02 | 0.43% | 4.68 | 4.73 | 291245 | 13726.03 | 0.45% |
| 2025-05-20 | 4.67 | 4.69 | 0.02 | 0.43% | 4.66 | 4.70 | 227867 | 10663.04 | 0.35% |
| 2025-05-19 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.67 | 132988 | 6195.73 | 0.21% |
| 2025-05-16 | 4.66 | 4.65 | -0.01 | -0.21% | 4.64 | 4.68 | 165245 | 7690.70 | 0.26% |
| 2025-05-15 | 4.67 | 4.66 | -0.01 | -0.21% | 4.66 | 4.69 | 199031 | 9303.34 | 0.31% |
| 2025-05-14 | 4.66 | 4.67 | 0.00 | 0.00% | 4.64 | 4.68 | 260133 | 12128.22 | 0.40% |
| 2025-05-13 | 4.67 | 4.67 | 0.01 | 0.21% | 4.65 | 4.68 | 178328 | 8308.93 | 0.28% |
| 2025-05-12 | 4.67 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 231121 | 10751.94 | 0.36% |
| 2025-05-09 | 4.66 | 4.66 | 0.00 | 0.00% | 4.65 | 4.68 | 212478 | 9920.54 | 0.33% |
| 2025-05-08 | 4.66 | 4.66 | -0.01 | -0.21% | 4.65 | 4.69 | 213195 | 9949.41 | 0.33% |
| 2025-05-07 | 4.69 | 4.67 | -0.01 | -0.21% | 4.64 | 4.71 | 346828 | 16188.32 | 0.54% |
| 2025-05-06 | 4.65 | 4.68 | 0.05 | 1.08% | 4.63 | 4.68 | 297787 | 13858.09 | 0.46% |
| 2025-04-30 | 4.69 | 4.63 | -0.06 | -1.28% | 4.62 | 4.71 | 399346 | 18611.28 | 0.62% |
| 2025-04-29 | 4.73 | 4.69 | -0.06 | -1.26% | 4.67 | 4.75 | 408472 | 19181.52 | 0.63% |
| 2025-04-28 | 4.81 | 4.75 | -0.09 | -1.86% | 4.74 | 4.82 | 592878 | 28264.62 | 0.91% |
| 2025-04-25 | 4.93 | 4.84 | -0.26 | -5.10% | 4.75 | 4.93 | 1532859 | 73711.98 | 2.37% |
| 2025-04-24 | 4.97 | 5.10 | 0.07 | 1.39% | 4.89 | 5.15 | 938846 | 47024.27 | 1.45% |
| 2025-04-23 | 4.83 | 5.03 | 0.19 | 3.93% | 4.79 | 5.06 | 734907 | 36118.07 | 1.13% |
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。
