| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.21 | 14.22 | 0.06 | 0.42% | 14.15 | 14.44 | 185610 | 26500.12 | 2.95% |
| 2025-10-24 | 14.09 | 14.16 | 0.07 | 0.50% | 14.01 | 14.27 | 161682 | 22843.94 | 2.57% |
| 2025-10-23 | 14.00 | 14.09 | 0.08 | 0.57% | 13.66 | 14.13 | 165840 | 23021.48 | 2.63% |
| 2025-10-22 | 14.37 | 14.01 | -0.43 | -2.98% | 13.94 | 14.39 | 216834 | 30511.68 | 3.44% |
| 2025-10-21 | 14.60 | 14.44 | 0.01 | 0.07% | 14.28 | 14.66 | 199608 | 28844.39 | 3.17% |
| 2025-10-20 | 14.71 | 14.43 | 0.35 | 2.49% | 14.31 | 15.06 | 311983 | 45657.50 | 4.96% |
| 2025-10-17 | 14.80 | 14.08 | -0.75 | -5.06% | 14.00 | 15.14 | 301660 | 43678.70 | 4.79% |
| 2025-10-16 | 14.90 | 14.83 | -0.12 | -0.80% | 14.74 | 15.29 | 303915 | 45489.67 | 4.83% |
| 2025-10-15 | 15.01 | 14.95 | 0.32 | 2.19% | 14.62 | 15.36 | 328290 | 48891.89 | 5.22% |
| 2025-10-14 | 15.14 | 14.63 | -0.46 | -3.05% | 14.58 | 15.28 | 348041 | 51972.18 | 5.53% |
| 2025-10-13 | 14.50 | 15.09 | 0.07 | 0.47% | 14.12 | 15.13 | 417143 | 61501.23 | 6.63% |
| 2025-10-10 | 15.35 | 15.02 | -0.47 | -3.03% | 14.93 | 15.45 | 415196 | 62596.23 | 6.60% |
| 2025-10-09 | 15.54 | 15.49 | 0.29 | 1.91% | 15.16 | 15.65 | 638628 | 98300.97 | 10.15% |
| 2025-09-30 | 15.12 | 15.20 | 0.13 | 0.86% | 15.09 | 15.49 | 825693 | 126148.94 | 13.12% |
| 2025-09-29 | 14.20 | 15.07 | 1.37 | 10.00% | 14.20 | 15.07 | 413654 | 61233.86 | 6.57% |
| 2025-09-26 | 13.71 | 13.70 | -0.14 | -1.01% | 13.68 | 14.05 | 193097 | 26630.64 | 3.07% |
| 2025-09-25 | 14.00 | 13.84 | -0.18 | -1.28% | 13.77 | 14.13 | 242822 | 33880.11 | 3.86% |
| 2025-09-24 | 13.61 | 14.02 | 0.45 | 3.32% | 13.37 | 14.09 | 320811 | 44379.98 | 5.10% |
| 2025-09-23 | 14.22 | 13.57 | -0.58 | -4.10% | 13.33 | 14.24 | 346195 | 47378.62 | 5.50% |
| 2025-09-22 | 14.19 | 14.15 | 0.04 | 0.28% | 13.92 | 14.57 | 269191 | 38192.22 | 4.28% |
| 2025-09-19 | 14.50 | 14.11 | -0.37 | -2.56% | 14.10 | 14.63 | 400895 | 57386.68 | 6.37% |
| 2025-09-18 | 14.40 | 14.48 | 0.11 | 0.77% | 14.21 | 15.20 | 524887 | 76730.91 | 8.34% |
| 2025-09-17 | 14.49 | 14.37 | -0.14 | -0.96% | 14.22 | 14.65 | 315346 | 45567.53 | 5.01% |
| 2025-09-16 | 14.75 | 14.51 | -0.28 | -1.89% | 14.28 | 14.98 | 348815 | 50828.86 | 5.54% |
| 2025-09-15 | 15.00 | 14.79 | -0.24 | -1.60% | 14.77 | 15.48 | 471215 | 71230.33 | 7.49% |
| 2025-09-12 | 14.87 | 15.03 | 0.16 | 1.08% | 14.40 | 15.62 | 641866 | 95547.06 | 10.20% |
| 2025-09-11 | 14.70 | 14.87 | 0.18 | 1.23% | 14.32 | 14.90 | 394448 | 57993.79 | 6.27% |
| 2025-09-10 | 14.70 | 14.69 | -0.25 | -1.67% | 14.42 | 15.07 | 511935 | 75191.22 | 8.13% |
| 2025-09-09 | 15.18 | 14.94 | -0.69 | -4.41% | 14.93 | 15.94 | 671456 | 103397.02 | 10.67% |
| 2025-09-08 | 16.00 | 15.63 | -0.20 | -1.26% | 15.31 | 16.07 | 841804 | 131338.48 | 13.37% |
| 2025-09-05 | 14.72 | 15.83 | 1.05 | 7.10% | 14.68 | 15.96 | 876298 | 136035.75 | 13.92% |
| 2025-09-04 | 15.21 | 14.78 | -0.58 | -3.78% | 14.50 | 16.10 | 998583 | 153954.98 | 15.86% |
| 2025-09-03 | 15.19 | 15.36 | 0.12 | 0.79% | 14.66 | 15.54 | 841882 | 127248.58 | 13.37% |
| 2025-09-02 | 14.67 | 15.24 | 0.60 | 4.10% | 14.54 | 16.10 | 1141724 | 174055.89 | 18.14% |
| 2025-09-01 | 14.24 | 14.64 | 0.54 | 3.83% | 14.23 | 14.86 | 906184 | 131770.83 | 14.40% |
| 2025-08-29 | 13.26 | 14.10 | 0.79 | 5.94% | 13.23 | 14.36 | 864063 | 121208.14 | 13.73% |
| 2025-08-28 | 13.37 | 13.31 | -0.08 | -0.60% | 12.82 | 13.58 | 363997 | 48118.30 | 5.78% |
| 2025-08-27 | 13.71 | 13.39 | -0.36 | -2.62% | 13.37 | 14.06 | 450107 | 61922.43 | 7.15% |
| 2025-08-26 | 13.78 | 13.75 | -0.12 | -0.87% | 13.67 | 13.83 | 285466 | 39212.25 | 4.53% |
| 2025-08-25 | 13.75 | 13.87 | 0.17 | 1.24% | 13.70 | 14.08 | 390106 | 54159.20 | 6.20% |
| 2025-08-22 | 13.75 | 13.70 | -0.12 | -0.87% | 13.60 | 13.89 | 264825 | 36292.11 | 4.21% |
| 2025-08-21 | 13.80 | 13.82 | -0.05 | -0.36% | 13.61 | 14.12 | 442285 | 61004.07 | 7.03% |
| 2025-08-20 | 13.90 | 13.87 | -0.03 | -0.22% | 13.76 | 14.19 | 504239 | 70224.74 | 8.01% |
| 2025-08-19 | 13.59 | 13.90 | 0.36 | 2.66% | 13.36 | 13.98 | 600551 | 82718.95 | 9.54% |
| 2025-08-18 | 13.41 | 13.54 | 0.09 | 0.67% | 13.30 | 13.62 | 298613 | 40185.27 | 4.74% |
| 2025-08-15 | 13.12 | 13.45 | 0.37 | 2.83% | 13.06 | 13.52 | 317694 | 42424.29 | 5.05% |
| 2025-08-14 | 13.30 | 13.08 | -0.24 | -1.80% | 13.00 | 13.40 | 216817 | 28555.78 | 3.44% |
| 2025-08-13 | 13.26 | 13.32 | 0.04 | 0.30% | 13.23 | 13.38 | 186913 | 24849.15 | 2.97% |
| 2025-08-12 | 13.39 | 13.28 | -0.10 | -0.75% | 13.13 | 13.40 | 203280 | 26861.84 | 3.23% |
| 2025-08-11 | 13.17 | 13.38 | 0.33 | 2.53% | 13.10 | 13.43 | 266985 | 35453.97 | 4.24% |
| 2025-08-08 | 13.08 | 13.05 | -0.03 | -0.23% | 12.98 | 13.18 | 151323 | 19732.37 | 2.40% |
| 2025-08-07 | 13.20 | 13.08 | -0.14 | -1.06% | 12.96 | 13.20 | 196469 | 25668.43 | 3.12% |
| 2025-08-06 | 13.36 | 13.22 | 0.01 | 0.08% | 13.16 | 13.38 | 186365 | 24667.73 | 2.96% |
| 2025-08-05 | 13.23 | 13.21 | -0.01 | -0.08% | 13.18 | 13.38 | 151284 | 20030.77 | 2.40% |
| 2025-08-04 | 13.00 | 13.22 | 0.03 | 0.23% | 12.84 | 13.26 | 217345 | 28323.21 | 3.45% |
| 2025-08-01 | 13.31 | 13.19 | -0.13 | -0.98% | 13.17 | 13.37 | 163397 | 21634.91 | 2.60% |
| 2025-07-31 | 13.40 | 13.32 | -0.09 | -0.67% | 13.27 | 13.79 | 279830 | 37785.61 | 4.45% |
| 2025-07-30 | 13.72 | 13.41 | -0.39 | -2.83% | 13.30 | 13.81 | 334868 | 45238.79 | 5.32% |
| 2025-07-29 | 13.93 | 13.80 | -0.19 | -1.36% | 13.66 | 14.14 | 344682 | 47736.81 | 5.48% |
| 2025-07-28 | 13.86 | 13.99 | 0.17 | 1.23% | 13.84 | 14.33 | 516052 | 72807.76 | 8.20% |
| 2025-07-25 | 13.91 | 13.82 | -0.10 | -0.72% | 13.60 | 14.04 | 404953 | 55704.59 | 6.43% |
| 2025-07-24 | 13.67 | 13.92 | 0.18 | 1.31% | 13.66 | 14.10 | 471648 | 65575.64 | 7.49% |
| 2025-07-23 | 14.04 | 13.74 | -0.45 | -3.17% | 13.65 | 14.11 | 547642 | 75527.45 | 8.70% |
| 2025-07-22 | 13.61 | 14.19 | 0.52 | 3.80% | 13.47 | 14.78 | 987698 | 139811.86 | 15.69% |
| 2025-07-21 | 13.47 | 13.67 | 0.19 | 1.41% | 13.40 | 13.85 | 548538 | 74876.07 | 8.71% |
| 2025-07-18 | 13.36 | 13.48 | 0.11 | 0.82% | 13.35 | 13.63 | 326612 | 44093.69 | 5.19% |
| 2025-07-17 | 13.29 | 13.37 | 0.10 | 0.75% | 13.17 | 13.44 | 209450 | 27915.20 | 3.33% |
| 2025-07-16 | 13.19 | 13.27 | 0.02 | 0.15% | 13.17 | 13.37 | 182846 | 24274.24 | 2.90% |
| 2025-07-15 | 13.60 | 13.25 | -0.45 | -3.28% | 13.12 | 13.67 | 419525 | 55938.68 | 6.66% |
| 2025-07-14 | 13.57 | 13.70 | 0.05 | 0.37% | 13.52 | 13.85 | 287613 | 39307.44 | 4.57% |
| 2025-07-11 | 13.50 | 13.65 | 0.12 | 0.89% | 13.28 | 13.80 | 398392 | 54124.78 | 6.33% |
| 2025-07-10 | 13.48 | 13.53 | -0.06 | -0.44% | 13.40 | 13.68 | 316107 | 42740.45 | 5.02% |
| 2025-07-09 | 13.83 | 13.59 | -0.24 | -1.74% | 13.52 | 13.99 | 459977 | 63192.08 | 7.31% |
| 2025-07-08 | 14.31 | 13.83 | -0.20 | -1.43% | 13.79 | 14.41 | 493878 | 68706.83 | 7.85% |
| 2025-07-07 | 13.68 | 14.03 | 0.44 | 3.24% | 13.51 | 14.12 | 514088 | 71357.86 | 8.17% |
| 2025-07-04 | 14.11 | 13.59 | -0.66 | -4.63% | 13.43 | 14.18 | 769760 | 105310.15 | 12.23% |
| 2025-07-03 | 13.85 | 14.25 | 0.31 | 2.22% | 13.62 | 14.62 | 982268 | 139407.03 | 15.60% |
| 2025-07-02 | 13.91 | 13.94 | -0.16 | -1.13% | 13.78 | 14.06 | 514393 | 71585.86 | 8.17% |
| 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% |
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。
