| 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 | 10.71 | 10.53 | -0.21 | -1.96% | 10.37 | 10.72 | 113458 | 11940.00 | 1.80% |
| 2025-03-28 | 11.15 | 10.74 | -0.47 | -4.19% | 10.72 | 11.16 | 173876 | 18900.03 | 2.76% |
| 2025-03-27 | 11.08 | 11.21 | 0.08 | 0.72% | 10.98 | 11.27 | 173738 | 19401.98 | 2.76% |
| 2025-03-26 | 11.00 | 11.13 | 0.02 | 0.18% | 10.96 | 11.32 | 168075 | 18746.53 | 2.67% |
| 2025-03-25 | 10.68 | 11.11 | 0.42 | 3.93% | 10.66 | 11.13 | 202995 | 22240.15 | 3.22% |
| 2025-03-24 | 10.90 | 10.69 | -0.21 | -1.93% | 10.46 | 10.96 | 134423 | 14346.09 | 2.14% |
| 2025-03-21 | 11.10 | 10.90 | -0.24 | -2.15% | 10.86 | 11.14 | 117417 | 12890.45 | 1.87% |
| 2025-03-20 | 11.19 | 11.14 | -0.06 | -0.54% | 11.10 | 11.24 | 94952 | 10597.59 | 1.51% |
| 2025-03-19 | 11.26 | 11.20 | -0.10 | -0.88% | 11.12 | 11.28 | 110940 | 12390.08 | 1.76% |
| 2025-03-18 | 11.26 | 11.30 | 0.10 | 0.89% | 11.21 | 11.34 | 167726 | 18924.75 | 2.66% |
| 2025-03-17 | 11.13 | 11.20 | 0.09 | 0.81% | 11.09 | 11.40 | 200094 | 22473.79 | 3.18% |
| 2025-03-14 | 11.06 | 11.11 | 0.21 | 1.93% | 10.92 | 11.50 | 199735 | 22118.27 | 3.17% |
| 2025-03-13 | 10.98 | 10.90 | -0.11 | -1.00% | 10.77 | 11.10 | 141661 | 15414.15 | 2.25% |
| 2025-03-12 | 11.14 | 11.01 | -0.06 | -0.54% | 11.00 | 11.21 | 150701 | 16694.46 | 2.39% |
| 2025-03-11 | 10.89 | 11.07 | 0.06 | 0.54% | 10.80 | 11.08 | 163746 | 17890.01 | 2.60% |
| 2025-03-10 | 11.13 | 11.01 | -0.15 | -1.34% | 10.93 | 11.27 | 206029 | 22853.15 | 3.27% |
| 2025-03-07 | 10.99 | 11.16 | 0.09 | 0.81% | 10.97 | 11.41 | 317678 | 35766.62 | 5.05% |
| 2025-03-06 | 11.08 | 11.07 | 0.07 | 0.64% | 10.95 | 11.12 | 213930 | 23651.28 | 3.40% |
| 2025-03-05 | 11.10 | 11.00 | -0.14 | -1.26% | 10.84 | 11.12 | 185826 | 20351.43 | 2.95% |
| 2025-03-04 | 11.19 | 11.14 | -0.26 | -2.28% | 11.01 | 11.24 | 298844 | 33195.24 | 4.75% |
| 2025-03-03 | 11.34 | 11.40 | 0.23 | 2.06% | 11.30 | 11.85 | 505605 | 58557.40 | 8.03% |
| 2025-02-28 | 11.00 | 11.17 | 0.06 | 0.54% | 10.95 | 11.45 | 404326 | 45466.88 | 6.42% |
| 2025-02-27 | 10.92 | 11.11 | 0.21 | 1.93% | 10.87 | 11.17 | 309659 | 34169.21 | 4.92% |
| 2025-02-26 | 10.63 | 10.90 | 0.30 | 2.83% | 10.62 | 10.94 | 205907 | 22331.13 | 3.27% |
| 2025-02-25 | 10.65 | 10.60 | -0.16 | -1.49% | 10.58 | 10.77 | 109194 | 11652.08 | 1.73% |
| 2025-02-24 | 10.78 | 10.76 | -0.06 | -0.55% | 10.67 | 10.90 | 119818 | 12917.49 | 1.90% |
| 2025-02-21 | 10.83 | 10.82 | -0.02 | -0.18% | 10.72 | 10.86 | 135408 | 14622.58 | 2.15% |
| 2025-02-20 | 10.70 | 10.84 | 0.11 | 1.03% | 10.64 | 10.85 | 132368 | 14222.89 | 2.10% |
| 2025-02-19 | 10.51 | 10.73 | 0.13 | 1.23% | 10.45 | 10.75 | 137765 | 14643.97 | 2.19% |
| 2025-02-18 | 10.69 | 10.60 | -0.03 | -0.28% | 10.58 | 10.94 | 210403 | 22717.21 | 3.34% |
| 2025-02-17 | 10.75 | 10.63 | -0.20 | -1.85% | 10.54 | 10.83 | 156840 | 16710.55 | 2.49% |
| 2025-02-14 | 10.73 | 10.83 | 0.04 | 0.37% | 10.73 | 10.97 | 119257 | 12919.98 | 1.89% |
| 2025-02-13 | 10.85 | 10.79 | -0.09 | -0.83% | 10.78 | 10.98 | 137436 | 14947.17 | 2.18% |
| 2025-02-12 | 10.78 | 10.88 | 0.04 | 0.37% | 10.74 | 10.94 | 120437 | 13061.02 | 1.91% |
| 2025-02-11 | 10.87 | 10.84 | -0.09 | -0.82% | 10.74 | 10.92 | 128772 | 13911.58 | 2.05% |
| 2025-02-10 | 11.01 | 10.93 | -0.15 | -1.35% | 10.79 | 11.09 | 252840 | 27527.15 | 4.02% |
| 2025-02-07 | 11.00 | 11.08 | 0.29 | 2.69% | 10.85 | 11.28 | 420895 | 46694.96 | 6.69% |
| 2025-02-06 | 10.12 | 10.79 | 0.66 | 6.52% | 10.08 | 11.14 | 306269 | 32835.09 | 4.87% |
| 2025-02-05 | 10.18 | 10.13 | 0.05 | 0.50% | 10.07 | 10.26 | 66699 | 6781.65 | 1.06% |
| 2025-01-27 | 10.23 | 10.08 | -0.15 | -1.47% | 10.08 | 10.34 | 62254 | 6345.54 | 0.99% |
| 2025-01-24 | 10.13 | 10.23 | 0.07 | 0.69% | 10.09 | 10.27 | 67689 | 6896.54 | 1.08% |
| 2025-01-23 | 10.39 | 10.16 | -0.13 | -1.26% | 10.15 | 10.46 | 97337 | 10038.06 | 1.55% |
| 2025-01-22 | 10.35 | 10.29 | -0.11 | -1.06% | 10.23 | 10.40 | 57827 | 5958.41 | 0.92% |
| 2025-01-21 | 10.53 | 10.40 | -0.11 | -1.05% | 10.29 | 10.58 | 69717 | 7233.67 | 1.11% |
| 2025-01-20 | 10.50 | 10.51 | 0.06 | 0.57% | 10.47 | 10.72 | 81826 | 8617.32 | 1.30% |
| 2025-01-17 | 10.45 | 10.45 | -0.06 | -0.57% | 10.30 | 10.73 | 111834 | 11743.10 | 1.78% |
| 2025-01-16 | 10.40 | 10.51 | 0.14 | 1.35% | 10.38 | 10.70 | 163491 | 17259.44 | 2.60% |
| 2025-01-15 | 10.11 | 10.37 | 0.25 | 2.47% | 10.07 | 10.54 | 151021 | 15603.40 | 2.40% |
| 2025-01-14 | 9.84 | 10.12 | 0.31 | 3.16% | 9.79 | 10.15 | 101496 | 10164.59 | 1.61% |
| 2025-01-13 | 9.60 | 9.81 | 0.07 | 0.72% | 9.59 | 9.86 | 56460 | 5504.60 | 0.90% |
| 2025-01-10 | 9.99 | 9.74 | -0.21 | -2.11% | 9.74 | 10.06 | 67881 | 6714.61 | 1.08% |
| 2025-01-09 | 9.84 | 9.95 | 0.08 | 0.81% | 9.75 | 10.00 | 69980 | 6958.94 | 1.11% |
| 2025-01-08 | 9.96 | 9.87 | -0.19 | -1.89% | 9.63 | 10.05 | 102460 | 10064.33 | 1.63% |
| 2025-01-07 | 9.99 | 10.06 | 0.06 | 0.60% | 9.83 | 10.08 | 106104 | 10588.99 | 1.69% |
| 2025-01-06 | 9.60 | 10.00 | 0.33 | 3.41% | 9.52 | 10.11 | 150082 | 14885.01 | 2.38% |
| 2025-01-03 | 9.90 | 9.67 | -0.20 | -2.03% | 9.65 | 10.05 | 122957 | 12081.27 | 1.95% |
| 2025-01-02 | 10.08 | 9.87 | -0.21 | -2.08% | 9.79 | 10.25 | 120602 | 12081.56 | 1.92% |
| 2024-12-31 | 10.42 | 10.08 | -0.32 | -3.08% | 10.06 | 10.49 | 117274 | 11958.88 | 1.86% |
| 2024-12-30 | 10.42 | 10.40 | -0.10 | -0.95% | 10.31 | 10.48 | 66626 | 6922.58 | 1.06% |
| 2024-12-27 | 10.39 | 10.50 | 0.20 | 1.94% | 10.35 | 10.58 | 90094 | 9467.83 | 1.43% |
| 2024-12-26 | 10.27 | 10.30 | 0.02 | 0.19% | 10.23 | 10.42 | 72124 | 7462.89 | 1.15% |
| 2024-12-25 | 10.50 | 10.28 | -0.27 | -2.56% | 10.19 | 10.55 | 89452 | 9214.77 | 1.42% |
| 2024-12-24 | 10.43 | 10.55 | 0.10 | 0.96% | 10.43 | 10.64 | 80087 | 8435.38 | 1.27% |
| 2024-12-23 | 10.82 | 10.45 | -0.37 | -3.42% | 10.39 | 10.85 | 129294 | 13684.80 | 2.05% |
| 2024-12-20 | 10.88 | 10.82 | -0.07 | -0.64% | 10.78 | 10.95 | 107818 | 11723.76 | 1.71% |
| 2024-12-19 | 10.76 | 10.89 | 0.02 | 0.18% | 10.65 | 10.90 | 92329 | 9939.25 | 1.47% |
| 2024-12-18 | 10.94 | 10.87 | -0.06 | -0.55% | 10.81 | 11.01 | 95086 | 10375.88 | 1.51% |
| 2024-12-17 | 11.15 | 10.93 | -0.27 | -2.41% | 10.85 | 11.24 | 125616 | 13876.21 | 2.00% |
| 2024-12-16 | 11.30 | 11.20 | -0.02 | -0.18% | 11.14 | 11.49 | 134984 | 15253.56 | 2.14% |
| 2024-12-13 | 11.40 | 11.22 | -0.28 | -2.43% | 11.20 | 11.45 | 167353 | 18869.44 | 2.66% |
| 2024-12-12 | 11.60 | 11.50 | -0.08 | -0.69% | 11.33 | 11.61 | 194218 | 22244.61 | 3.09% |
| 2024-12-11 | 11.56 | 11.58 | -0.04 | -0.34% | 11.52 | 11.68 | 158979 | 18426.07 | 2.53% |
| 2024-12-10 | 11.94 | 11.62 | -0.04 | -0.34% | 11.56 | 12.00 | 243889 | 28685.93 | 3.87% |
| 2024-12-09 | 11.75 | 11.66 | -0.10 | -0.85% | 11.50 | 11.93 | 203020 | 23770.44 | 3.23% |
| 2024-12-06 | 11.80 | 11.76 | -0.02 | -0.17% | 11.52 | 11.88 | 211712 | 24809.99 | 3.36% |
| 2024-12-05 | 11.85 | 11.78 | -0.15 | -1.26% | 11.71 | 12.00 | 265446 | 31359.49 | 4.22% |
| 2024-12-04 | 12.12 | 11.93 | -0.36 | -2.93% | 11.85 | 12.52 | 400593 | 48638.10 | 6.36% |
| 2024-12-03 | 11.86 | 12.29 | 0.39 | 3.28% | 11.62 | 12.91 | 574894 | 70322.79 | 9.13% |
| 2024-12-02 | 11.52 | 11.90 | 0.31 | 2.67% | 11.40 | 11.91 | 331920 | 38917.25 | 5.27% |
| 2024-11-29 | 11.41 | 11.59 | -0.02 | -0.17% | 11.23 | 11.76 | 332300 | 38215.66 | 5.28% |
湘潭电化(002125)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。
