| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.20 | 13.24 | 0.07 | 0.53% | 13.08 | 13.28 | 123421 | 16267.51 | 1.96% |
| 2025-12-11 | 13.58 | 13.17 | -0.38 | -2.80% | 13.16 | 13.65 | 167260 | 22356.78 | 2.66% |
| 2025-12-10 | 13.56 | 13.55 | -0.01 | -0.07% | 13.35 | 13.60 | 112789 | 15174.13 | 1.79% |
| 2025-12-09 | 13.71 | 13.56 | -0.25 | -1.81% | 13.50 | 13.81 | 146321 | 19923.08 | 2.32% |
| 2025-12-08 | 13.74 | 13.81 | 0.13 | 0.95% | 13.61 | 13.94 | 152803 | 21054.88 | 2.43% |
| 2025-12-05 | 13.60 | 13.68 | 0.02 | 0.15% | 13.44 | 13.76 | 140884 | 19211.14 | 2.24% |
| 2025-12-04 | 13.88 | 13.66 | -0.22 | -1.59% | 13.58 | 13.93 | 120542 | 16512.46 | 1.91% |
| 2025-12-03 | 14.27 | 13.88 | -0.36 | -2.53% | 13.85 | 14.37 | 176056 | 24608.04 | 2.80% |
| 2025-12-02 | 14.27 | 14.24 | -0.02 | -0.14% | 14.01 | 14.45 | 175227 | 24989.70 | 2.78% |
| 2025-12-01 | 14.56 | 14.26 | -0.29 | -1.99% | 14.16 | 14.79 | 272389 | 39276.83 | 4.33% |
| 2025-11-28 | 13.79 | 14.55 | 0.72 | 5.21% | 13.71 | 14.70 | 413767 | 59738.89 | 6.57% |
| 2025-11-27 | 13.61 | 13.83 | 0.15 | 1.10% | 13.61 | 14.15 | 223044 | 31157.64 | 3.54% |
| 2025-11-26 | 13.90 | 13.68 | -0.27 | -1.94% | 13.61 | 13.95 | 236249 | 32434.84 | 3.75% |
| 2025-11-25 | 13.55 | 13.95 | 0.54 | 4.03% | 13.46 | 14.08 | 315209 | 43663.89 | 5.01% |
| 2025-11-24 | 13.83 | 13.41 | -0.59 | -4.21% | 13.10 | 14.00 | 421676 | 56466.70 | 6.70% |
| 2025-11-21 | 15.19 | 14.00 | -1.56 | -10.03% | 14.00 | 15.56 | 633646 | 91401.86 | 10.07% |
| 2025-11-20 | 14.99 | 15.56 | 0.57 | 3.80% | 14.93 | 16.49 | 776051 | 123510.46 | 12.33% |
| 2025-11-19 | 15.16 | 14.99 | -0.29 | -1.90% | 14.86 | 15.85 | 326694 | 49564.37 | 5.19% |
| 2025-11-18 | 16.14 | 15.28 | -0.85 | -5.27% | 15.11 | 16.15 | 441531 | 68168.00 | 7.01% |
| 2025-11-17 | 15.85 | 16.13 | 0.15 | 0.94% | 15.62 | 16.35 | 417434 | 67021.00 | 6.63% |
| 2025-11-14 | 15.99 | 15.98 | -0.41 | -2.50% | 15.94 | 16.45 | 451260 | 72828.21 | 7.17% |
| 2025-11-13 | 15.60 | 16.39 | 0.87 | 5.61% | 15.54 | 16.80 | 790663 | 128291.67 | 12.56% |
| 2025-11-12 | 15.58 | 15.52 | -0.27 | -1.71% | 15.07 | 15.69 | 371035 | 57209.07 | 5.89% |
| 2025-11-11 | 15.57 | 15.79 | 0.16 | 1.02% | 15.36 | 16.07 | 502063 | 78980.73 | 7.98% |
| 2025-11-10 | 15.97 | 15.63 | -0.22 | -1.39% | 15.51 | 16.14 | 548318 | 86367.91 | 8.71% |
| 2025-11-07 | 15.47 | 15.85 | 0.42 | 2.72% | 15.37 | 16.10 | 802072 | 126658.04 | 12.74% |
| 2025-11-06 | 15.60 | 15.43 | -0.20 | -1.28% | 15.38 | 15.75 | 862906 | 134159.86 | 13.71% |
| 2025-11-05 | 14.01 | 15.63 | 1.42 | 9.99% | 13.98 | 15.63 | 762330 | 115881.33 | 12.11% |
| 2025-11-04 | 14.50 | 14.21 | -0.39 | -2.67% | 14.08 | 14.72 | 221338 | 31698.22 | 3.52% |
| 2025-11-03 | 14.69 | 14.60 | -0.18 | -1.22% | 14.24 | 14.80 | 249713 | 36085.46 | 3.97% |
| 2025-10-31 | 14.65 | 14.78 | 0.01 | 0.07% | 14.65 | 15.24 | 399105 | 59778.77 | 6.34% |
| 2025-10-30 | 14.35 | 14.77 | 0.40 | 2.78% | 14.07 | 15.00 | 485265 | 71042.71 | 7.71% |
| 2025-10-29 | 14.14 | 14.37 | -0.06 | -0.42% | 13.85 | 14.44 | 324400 | 45790.10 | 5.15% |
| 2025-10-28 | 14.22 | 14.43 | 0.21 | 1.48% | 14.05 | 14.65 | 233802 | 33596.09 | 3.71% |
| 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% |
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。
