| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 14.45 | 14.10 | -0.43 | -2.96% | 13.54 | 14.51 | 985117 | 137863.33 | 15.65% |
| 2025-06-30 | 14.52 | 14.53 | -0.28 | -1.89% | 14.10 | 14.85 | 1177014 | 170205.98 | 18.70% |
| 2025-06-27 | 16.01 | 14.81 | -1.09 | -6.86% | 14.79 | 16.33 | 1682818 | 259446.62 | 26.73% |
| 2025-06-26 | 16.88 | 15.90 | -0.46 | -2.81% | 15.87 | 17.95 | 2085554 | 353063.75 | 33.13% |
| 2025-06-25 | 16.36 | 16.36 | 1.49 | 10.02% | 16.36 | 16.36 | 156975 | 25681.12 | 2.49% |
| 2025-06-24 | 14.86 | 14.87 | 1.35 | 9.99% | 14.32 | 14.87 | 864708 | 127570.15 | 13.74% |
| 2025-06-23 | 13.49 | 13.52 | 1.23 | 10.01% | 13.01 | 13.52 | 940142 | 125980.75 | 14.94% |
| 2025-06-20 | 12.29 | 12.29 | 1.12 | 10.03% | 12.29 | 12.29 | 144139 | 17714.73 | 2.29% |
| 2025-06-19 | 10.60 | 11.17 | 1.02 | 10.05% | 10.60 | 11.17 | 217210 | 24131.52 | 3.45% |
| 2025-06-18 | 10.12 | 10.15 | -0.02 | -0.20% | 9.98 | 10.20 | 99703 | 10041.81 | 1.58% |
| 2025-06-17 | 10.14 | 10.17 | 0.00 | 0.00% | 10.08 | 10.24 | 88454 | 8974.00 | 1.41% |
| 2025-06-16 | 10.09 | 10.17 | -0.20 | -1.93% | 10.05 | 10.22 | 142383 | 14429.78 | 2.26% |
| 2025-06-13 | 10.22 | 10.37 | 0.13 | 1.27% | 10.18 | 10.48 | 238274 | 24651.87 | 3.79% |
| 2025-06-12 | 10.16 | 10.24 | 0.15 | 1.49% | 10.05 | 10.28 | 170042 | 17309.87 | 2.70% |
| 2025-06-11 | 9.98 | 10.09 | 0.11 | 1.10% | 9.94 | 10.18 | 74537 | 7528.21 | 1.18% |
| 2025-06-10 | 10.02 | 9.98 | -0.04 | -0.40% | 9.88 | 10.11 | 78800 | 7894.00 | 1.25% |
| 2025-06-09 | 9.92 | 10.02 | 0.06 | 0.60% | 9.92 | 10.04 | 53088 | 5314.61 | 0.84% |
| 2025-06-06 | 9.90 | 9.96 | 0.06 | 0.61% | 9.88 | 9.99 | 53399 | 5309.44 | 0.85% |
| 2025-06-05 | 9.91 | 9.90 | -0.03 | -0.30% | 9.84 | 9.95 | 50487 | 4988.25 | 0.80% |
| 2025-06-04 | 9.86 | 9.93 | 0.09 | 0.91% | 9.85 | 9.99 | 69141 | 6865.04 | 1.10% |
| 2025-06-03 | 9.72 | 9.84 | 0.11 | 1.13% | 9.69 | 9.87 | 52705 | 5162.96 | 0.84% |
| 2025-05-30 | 9.86 | 9.73 | -0.14 | -1.42% | 9.71 | 9.86 | 41900 | 4083.49 | 0.67% |
| 2025-05-29 | 9.76 | 9.87 | 0.13 | 1.33% | 9.75 | 9.89 | 54814 | 5397.86 | 0.87% |
| 2025-05-28 | 9.79 | 9.74 | -0.03 | -0.31% | 9.72 | 9.84 | 35494 | 3468.07 | 0.56% |
| 2025-05-27 | 9.91 | 9.93 | 0.00 | 0.00% | 9.75 | 9.97 | 52177 | 5139.32 | 0.83% |
| 2025-05-26 | 9.92 | 9.93 | 0.01 | 0.10% | 9.81 | 9.95 | 54591 | 5400.45 | 0.87% |
| 2025-05-23 | 9.95 | 9.92 | -0.05 | -0.50% | 9.92 | 10.13 | 67859 | 6812.15 | 1.08% |
| 2025-05-22 | 10.08 | 9.97 | -0.20 | -1.97% | 9.96 | 10.24 | 78797 | 7913.26 | 1.25% |
| 2025-05-21 | 10.07 | 10.17 | 0.13 | 1.29% | 10.01 | 10.18 | 87060 | 8813.54 | 1.38% |
| 2025-05-20 | 10.07 | 10.04 | -0.04 | -0.40% | 10.00 | 10.10 | 49903 | 5016.80 | 0.79% |
| 2025-05-19 | 10.03 | 10.08 | 0.05 | 0.50% | 9.92 | 10.08 | 55857 | 5589.40 | 0.89% |
| 2025-05-16 | 10.03 | 10.03 | -0.04 | -0.40% | 10.03 | 10.17 | 38750 | 3909.45 | 0.62% |
| 2025-05-15 | 10.19 | 10.07 | -0.15 | -1.47% | 10.06 | 10.23 | 52579 | 5318.51 | 0.84% |
| 2025-05-14 | 10.19 | 10.22 | 0.01 | 0.10% | 10.16 | 10.28 | 51342 | 5246.75 | 0.82% |
| 2025-05-13 | 10.28 | 10.21 | -0.04 | -0.39% | 10.16 | 10.32 | 62244 | 6359.70 | 0.99% |
| 2025-05-12 | 10.13 | 10.25 | 0.20 | 1.99% | 10.10 | 10.25 | 84498 | 8607.15 | 1.34% |
| 2025-05-09 | 10.10 | 10.05 | -0.05 | -0.50% | 9.95 | 10.10 | 56643 | 5671.58 | 0.90% |
| 2025-05-08 | 10.00 | 10.10 | 0.04 | 0.40% | 9.97 | 10.15 | 72283 | 7293.06 | 1.15% |
| 2025-05-07 | 10.17 | 10.06 | 0.00 | 0.00% | 9.95 | 10.21 | 89142 | 8960.52 | 1.42% |
| 2025-05-06 | 9.89 | 10.06 | 0.23 | 2.34% | 9.88 | 10.06 | 91655 | 9149.34 | 1.46% |
| 2025-04-30 | 9.95 | 9.83 | -0.04 | -0.41% | 9.82 | 9.98 | 81315 | 8024.51 | 1.29% |
| 2025-04-29 | 9.89 | 9.87 | -0.23 | -2.28% | 9.75 | 10.02 | 162703 | 16084.25 | 2.58% |
| 2025-04-28 | 9.71 | 10.10 | 0.37 | 3.80% | 9.54 | 10.69 | 235586 | 23882.60 | 3.74% |
| 2025-04-25 | 9.70 | 9.73 | 0.05 | 0.52% | 9.67 | 9.80 | 50822 | 4948.11 | 0.81% |
| 2025-04-24 | 9.76 | 9.68 | -0.10 | -1.02% | 9.65 | 9.85 | 62360 | 6072.72 | 0.99% |
| 2025-04-23 | 9.70 | 9.78 | 0.11 | 1.14% | 9.66 | 9.82 | 74353 | 7246.86 | 1.18% |
| 2025-04-22 | 9.60 | 9.67 | 0.03 | 0.31% | 9.54 | 9.73 | 64191 | 6189.92 | 1.02% |
| 2025-04-21 | 9.47 | 9.64 | 0.14 | 1.47% | 9.42 | 9.65 | 44423 | 4262.45 | 0.71% |
| 2025-04-18 | 9.54 | 9.50 | -0.04 | -0.42% | 9.42 | 9.58 | 43025 | 4080.80 | 0.68% |
| 2025-04-17 | 9.43 | 9.54 | 0.08 | 0.85% | 9.43 | 9.60 | 49840 | 4760.12 | 0.79% |
| 2025-04-16 | 9.63 | 9.46 | -0.22 | -2.27% | 9.33 | 9.65 | 66838 | 6333.55 | 1.06% |
| 2025-04-15 | 9.61 | 9.68 | 0.05 | 0.52% | 9.58 | 9.77 | 76013 | 7347.41 | 1.21% |
| 2025-04-14 | 9.55 | 9.63 | 0.18 | 1.90% | 9.53 | 9.68 | 77724 | 7475.47 | 1.23% |
| 2025-04-11 | 9.32 | 9.45 | 0.01 | 0.11% | 9.30 | 9.57 | 68025 | 6447.21 | 1.08% |
| 2025-04-10 | 9.49 | 9.44 | 0.16 | 1.72% | 9.43 | 9.64 | 114225 | 10868.43 | 1.81% |
| 2025-04-09 | 9.05 | 9.28 | 0.09 | 0.98% | 8.52 | 9.36 | 152254 | 13717.57 | 2.42% |
| 2025-04-08 | 9.30 | 9.19 | -0.43 | -4.47% | 9.01 | 9.60 | 208907 | 19257.49 | 3.32% |
| 2025-04-07 | 10.01 | 9.62 | -1.07 | -10.01% | 9.62 | 10.10 | 131633 | 12809.52 | 2.09% |
| 2025-04-03 | 10.70 | 10.69 | -0.10 | -0.93% | 10.51 | 10.79 | 82069 | 8742.77 | 1.30% |
| 2025-04-02 | 10.73 | 10.79 | 0.06 | 0.56% | 10.71 | 10.97 | 90309 | 9784.10 | 1.43% |
| 2025-04-01 | 10.56 | 10.73 | 0.20 | 1.90% | 10.54 | 10.86 | 95624 | 10229.80 | 1.52% |
| 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% |
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。
