| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.86 | 275960 | 13291.99 | 0.43% |
| 2025-03-28 | 4.79 | 4.79 | 0.00 | 0.00% | 4.77 | 4.82 | 181353 | 8688.88 | 0.28% |
| 2025-03-27 | 4.85 | 4.79 | -0.07 | -1.44% | 4.78 | 4.87 | 269351 | 12955.78 | 0.42% |
| 2025-03-26 | 4.88 | 4.86 | -0.04 | -0.82% | 4.84 | 4.90 | 282463 | 13721.25 | 0.44% |
| 2025-03-25 | 4.83 | 4.90 | 0.06 | 1.24% | 4.82 | 4.90 | 354125 | 17255.73 | 0.55% |
| 2025-03-24 | 4.81 | 4.84 | 0.04 | 0.83% | 4.79 | 4.84 | 276141 | 13313.42 | 0.43% |
| 2025-03-21 | 4.80 | 4.80 | 0.00 | 0.00% | 4.78 | 4.85 | 261593 | 12607.99 | 0.40% |
| 2025-03-20 | 4.82 | 4.80 | -0.03 | -0.62% | 4.80 | 4.85 | 196209 | 9458.74 | 0.30% |
| 2025-03-19 | 4.78 | 4.83 | 0.05 | 1.05% | 4.77 | 4.84 | 297617 | 14327.41 | 0.46% |
| 2025-03-18 | 4.80 | 4.78 | -0.01 | -0.21% | 4.75 | 4.80 | 175270 | 8371.45 | 0.27% |
| 2025-03-17 | 4.80 | 4.79 | 0.02 | 0.42% | 4.77 | 4.83 | 319737 | 15358.17 | 0.49% |
| 2025-03-14 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 283462 | 13493.49 | 0.44% |
| 2025-03-13 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.76 | 362383 | 17154.73 | 0.56% |
| 2025-03-12 | 4.66 | 4.70 | 0.03 | 0.64% | 4.65 | 4.71 | 248357 | 11634.33 | 0.38% |
| 2025-03-11 | 4.63 | 4.67 | 0.02 | 0.43% | 4.62 | 4.67 | 172734 | 8025.87 | 0.27% |
| 2025-03-10 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.68 | 179086 | 8342.38 | 0.28% |
| 2025-03-07 | 4.67 | 4.67 | -0.01 | -0.21% | 4.66 | 4.69 | 150235 | 7023.14 | 0.23% |
| 2025-03-06 | 4.69 | 4.68 | 0.00 | 0.00% | 4.65 | 4.69 | 169758 | 7931.09 | 0.26% |
| 2025-03-05 | 4.69 | 4.68 | -0.01 | -0.21% | 4.65 | 4.70 | 157889 | 7374.57 | 0.24% |
| 2025-03-04 | 4.64 | 4.69 | 0.05 | 1.08% | 4.63 | 4.70 | 225603 | 10543.74 | 0.35% |
| 2025-03-03 | 4.67 | 4.64 | -0.03 | -0.64% | 4.64 | 4.69 | 280430 | 13081.78 | 0.43% |
| 2025-02-28 | 4.69 | 4.67 | -0.02 | -0.43% | 4.65 | 4.71 | 242274 | 11343.45 | 0.37% |
| 2025-02-27 | 4.72 | 4.69 | -0.03 | -0.64% | 4.67 | 4.73 | 195468 | 9178.50 | 0.30% |
| 2025-02-26 | 4.69 | 4.72 | 0.03 | 0.64% | 4.68 | 4.73 | 204902 | 9643.47 | 0.32% |
| 2025-02-25 | 4.74 | 4.69 | -0.04 | -0.85% | 4.68 | 4.74 | 231775 | 10898.19 | 0.36% |
| 2025-02-24 | 4.73 | 4.73 | 0.00 | 0.00% | 4.72 | 4.79 | 285487 | 13553.16 | 0.44% |
| 2025-02-21 | 4.74 | 4.73 | 0.00 | 0.00% | 4.71 | 4.75 | 204521 | 9665.40 | 0.32% |
| 2025-02-20 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.76 | 218404 | 10330.36 | 0.34% |
| 2025-02-19 | 4.75 | 4.74 | -0.01 | -0.21% | 4.71 | 4.77 | 253453 | 12001.92 | 0.39% |
| 2025-02-18 | 4.77 | 4.75 | -0.03 | -0.63% | 4.74 | 4.82 | 303898 | 14545.28 | 0.47% |
| 2025-02-17 | 4.75 | 4.78 | 0.03 | 0.63% | 4.72 | 4.79 | 278623 | 13264.71 | 0.43% |
| 2025-02-14 | 4.78 | 4.75 | -0.02 | -0.42% | 4.73 | 4.79 | 212151 | 10074.00 | 0.33% |
| 2025-02-13 | 4.79 | 4.77 | -0.02 | -0.42% | 4.77 | 4.80 | 212983 | 10180.79 | 0.33% |
| 2025-02-12 | 4.76 | 4.79 | 0.02 | 0.42% | 4.75 | 4.80 | 275691 | 13168.46 | 0.43% |
| 2025-02-11 | 4.76 | 4.77 | 0.01 | 0.21% | 4.74 | 4.80 | 284453 | 13550.46 | 0.44% |
| 2025-02-10 | 4.83 | 4.76 | -0.06 | -1.24% | 4.74 | 4.86 | 608293 | 29079.01 | 0.94% |
| 2025-02-07 | 4.81 | 4.82 | 0.01 | 0.21% | 4.80 | 4.85 | 368948 | 17796.35 | 0.57% |
| 2025-02-06 | 4.82 | 4.81 | -0.02 | -0.41% | 4.77 | 4.83 | 288737 | 13853.46 | 0.45% |
| 2025-02-05 | 4.88 | 4.83 | -0.02 | -0.41% | 4.78 | 4.88 | 280857 | 13549.48 | 0.43% |
| 2025-01-27 | 4.79 | 4.85 | 0.08 | 1.68% | 4.78 | 4.89 | 368008 | 17881.64 | 0.57% |
| 2025-01-24 | 4.74 | 4.77 | 0.04 | 0.85% | 4.71 | 4.81 | 343300 | 16357.96 | 0.53% |
| 2025-01-23 | 4.73 | 4.73 | 0.02 | 0.42% | 4.73 | 4.80 | 270272 | 12878.14 | 0.42% |
| 2025-01-22 | 4.70 | 4.71 | 0.01 | 0.21% | 4.66 | 4.72 | 189922 | 8916.57 | 0.29% |
| 2025-01-21 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.75 | 176510 | 8301.46 | 0.27% |
| 2025-01-20 | 4.74 | 4.74 | 0.03 | 0.64% | 4.71 | 4.76 | 246887 | 11695.67 | 0.38% |
| 2025-01-17 | 4.73 | 4.71 | -0.03 | -0.63% | 4.68 | 4.74 | 275203 | 12957.77 | 0.42% |
| 2025-01-16 | 4.75 | 4.74 | 0.02 | 0.42% | 4.71 | 4.79 | 189709 | 9006.67 | 0.29% |
| 2025-01-15 | 4.71 | 4.72 | 0.00 | 0.00% | 4.68 | 4.77 | 203555 | 9626.24 | 0.31% |
| 2025-01-14 | 4.64 | 4.72 | 0.10 | 2.16% | 4.64 | 4.72 | 227712 | 10661.62 | 0.35% |
| 2025-01-13 | 4.67 | 4.62 | -0.02 | -0.43% | 4.61 | 4.68 | 176895 | 8203.96 | 0.27% |
| 2025-01-10 | 4.68 | 4.64 | -0.05 | -1.07% | 4.64 | 4.71 | 190040 | 8884.88 | 0.29% |
| 2025-01-09 | 4.76 | 4.69 | -0.08 | -1.68% | 4.69 | 4.76 | 201619 | 9515.63 | 0.31% |
| 2025-01-08 | 4.75 | 4.77 | 0.01 | 0.21% | 4.68 | 4.80 | 263006 | 12479.98 | 0.41% |
| 2025-01-07 | 4.82 | 4.76 | -0.08 | -1.65% | 4.71 | 4.84 | 285962 | 13647.79 | 0.44% |
| 2025-01-06 | 4.85 | 4.84 | -0.01 | -0.21% | 4.79 | 4.86 | 252732 | 12192.44 | 0.39% |
| 2025-01-03 | 4.84 | 4.85 | 0.02 | 0.41% | 4.83 | 4.93 | 372274 | 18160.75 | 0.57% |
| 2025-01-02 | 4.98 | 4.83 | -0.15 | -3.01% | 4.80 | 5.01 | 425789 | 20873.97 | 0.66% |
| 2024-12-31 | 5.06 | 4.98 | -0.08 | -1.58% | 4.98 | 5.08 | 278380 | 14016.41 | 0.43% |
| 2024-12-30 | 5.04 | 5.06 | 0.00 | 0.00% | 5.03 | 5.08 | 182688 | 9236.52 | 0.28% |
| 2024-12-27 | 4.98 | 5.06 | 0.08 | 1.61% | 4.97 | 5.06 | 286634 | 14398.99 | 0.44% |
| 2024-12-26 | 5.04 | 4.98 | -0.06 | -1.19% | 4.97 | 5.05 | 281400 | 14067.05 | 0.43% |
| 2024-12-25 | 5.09 | 5.04 | -0.02 | -0.40% | 5.01 | 5.09 | 229179 | 11535.67 | 0.35% |
| 2024-12-24 | 4.99 | 5.06 | 0.07 | 1.40% | 4.98 | 5.08 | 311387 | 15691.26 | 0.48% |
| 2024-12-23 | 4.98 | 4.99 | 0.02 | 0.40% | 4.96 | 5.05 | 317949 | 15928.64 | 0.49% |
| 2024-12-20 | 5.03 | 4.97 | -0.05 | -1.00% | 4.97 | 5.05 | 275007 | 13731.68 | 0.42% |
| 2024-12-19 | 5.10 | 5.02 | -0.12 | -2.33% | 5.00 | 5.12 | 442800 | 22343.70 | 0.68% |
| 2024-12-18 | 5.10 | 5.14 | 0.06 | 1.18% | 5.09 | 5.18 | 431508 | 22210.71 | 0.67% |
| 2024-12-17 | 5.10 | 5.08 | -0.01 | -0.20% | 5.04 | 5.16 | 347934 | 17726.12 | 0.54% |
| 2024-12-16 | 5.00 | 5.09 | 0.11 | 2.21% | 4.99 | 5.10 | 482824 | 24462.16 | 0.75% |
| 2024-12-13 | 5.08 | 4.98 | -0.10 | -1.97% | 4.97 | 5.08 | 344275 | 17245.39 | 0.53% |
| 2024-12-12 | 5.07 | 5.08 | 0.03 | 0.59% | 5.04 | 5.10 | 237578 | 12052.31 | 0.37% |
| 2024-12-11 | 5.02 | 5.05 | 0.03 | 0.60% | 5.01 | 5.08 | 256776 | 12974.15 | 0.40% |
| 2024-12-10 | 5.12 | 5.02 | -0.04 | -0.79% | 5.01 | 5.15 | 361396 | 18313.98 | 0.56% |
| 2024-12-09 | 5.00 | 5.06 | 0.06 | 1.20% | 5.00 | 5.07 | 333813 | 16806.47 | 0.52% |
| 2024-12-06 | 4.94 | 5.00 | 0.07 | 1.42% | 4.93 | 5.01 | 326398 | 16276.47 | 0.50% |
| 2024-12-05 | 4.95 | 4.93 | -0.02 | -0.40% | 4.93 | 4.97 | 169232 | 8369.63 | 0.26% |
| 2024-12-04 | 4.99 | 4.95 | -0.05 | -1.00% | 4.93 | 4.99 | 208530 | 10359.00 | 0.32% |
| 2024-12-03 | 4.93 | 5.00 | 0.07 | 1.42% | 4.91 | 5.00 | 348788 | 17301.11 | 0.54% |
| 2024-12-02 | 4.90 | 4.93 | 0.03 | 0.61% | 4.88 | 4.95 | 235735 | 11593.78 | 0.36% |
| 2024-11-29 | 4.88 | 4.90 | 0.01 | 0.20% | 4.87 | 4.93 | 210536 | 10321.66 | 0.32% |
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。
