| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.06 | 13.21 | 0.16 | 1.23% | 12.92 | 13.31 | 245516 | 32129.56 | 3.90% |
| 2026-03-24 | 13.29 | 13.05 | 0.13 | 1.01% | 12.35 | 13.32 | 243543 | 31188.17 | 3.87% |
| 2026-03-23 | 13.11 | 12.92 | -0.56 | -4.15% | 12.82 | 13.70 | 272805 | 36019.07 | 4.33% |
| 2026-03-20 | 13.67 | 13.48 | -0.12 | -0.88% | 13.33 | 14.11 | 321517 | 44137.86 | 5.11% |
| 2026-03-19 | 14.43 | 13.60 | -0.92 | -6.34% | 13.51 | 14.45 | 278592 | 38642.90 | 4.43% |
| 2026-03-18 | 14.89 | 14.52 | -0.27 | -1.83% | 14.35 | 14.94 | 196583 | 28582.24 | 3.12% |
| 2026-03-17 | 15.09 | 14.79 | -0.34 | -2.25% | 14.79 | 15.39 | 216485 | 32612.61 | 3.44% |
| 2026-03-16 | 14.97 | 15.13 | 0.03 | 0.20% | 14.89 | 15.29 | 269231 | 40614.18 | 4.28% |
| 2026-03-13 | 15.20 | 15.10 | -0.13 | -0.85% | 15.01 | 15.50 | 281798 | 43033.96 | 4.48% |
| 2026-03-12 | 15.34 | 15.23 | -0.06 | -0.39% | 15.08 | 15.34 | 246349 | 37406.46 | 3.91% |
| 2026-03-11 | 14.84 | 15.29 | 0.46 | 3.10% | 14.78 | 15.75 | 481967 | 73668.00 | 7.66% |
| 2026-03-10 | 14.88 | 14.83 | -0.06 | -0.40% | 14.72 | 15.15 | 195369 | 29099.82 | 3.10% |
| 2026-03-09 | 14.42 | 14.89 | 0.05 | 0.34% | 14.36 | 15.05 | 227432 | 33408.53 | 3.61% |
| 2026-03-06 | 15.18 | 14.84 | -0.12 | -0.80% | 14.60 | 15.25 | 280045 | 41633.42 | 4.45% |
| 2026-03-05 | 14.79 | 14.96 | 0.43 | 2.96% | 14.50 | 15.29 | 339491 | 50598.75 | 5.39% |
| 2026-03-04 | 14.20 | 14.53 | -0.04 | -0.27% | 14.19 | 14.79 | 180119 | 26146.88 | 2.86% |
| 2026-03-03 | 15.10 | 14.57 | -0.51 | -3.38% | 14.51 | 15.29 | 262878 | 39056.76 | 4.18% |
| 2026-03-02 | 14.94 | 15.08 | -0.04 | -0.26% | 14.88 | 15.31 | 278630 | 41944.98 | 4.43% |
| 2026-02-27 | 14.67 | 15.12 | 0.39 | 2.65% | 14.62 | 15.15 | 248287 | 37148.53 | 3.94% |
| 2026-02-26 | 14.83 | 14.73 | -0.01 | -0.07% | 14.61 | 14.90 | 234922 | 34652.46 | 3.73% |
| 2026-02-25 | 14.14 | 14.74 | 0.62 | 4.39% | 14.13 | 14.97 | 345114 | 50833.02 | 5.48% |
| 2026-02-24 | 13.80 | 14.12 | 0.50 | 3.67% | 13.79 | 14.23 | 187466 | 26352.00 | 2.98% |
| 2026-02-13 | 13.73 | 13.62 | -0.21 | -1.52% | 13.59 | 13.91 | 105591 | 14499.52 | 1.68% |
| 2026-02-12 | 13.75 | 13.83 | 0.05 | 0.36% | 13.61 | 13.91 | 113049 | 15620.89 | 1.80% |
| 2026-02-11 | 13.71 | 13.78 | 0.09 | 0.66% | 13.67 | 13.88 | 106957 | 14750.05 | 1.70% |
| 2026-02-10 | 13.78 | 13.69 | -0.13 | -0.94% | 13.67 | 13.80 | 93742 | 12873.82 | 1.49% |
| 2026-02-09 | 13.73 | 13.82 | 0.27 | 1.99% | 13.61 | 13.89 | 128156 | 17691.93 | 2.04% |
| 2026-02-06 | 13.25 | 13.55 | 0.19 | 1.42% | 13.16 | 13.75 | 148341 | 20109.00 | 2.36% |
| 2026-02-05 | 13.68 | 13.36 | -0.39 | -2.84% | 13.31 | 13.71 | 138858 | 18656.52 | 2.21% |
| 2026-02-04 | 13.77 | 13.75 | 0.00 | 0.00% | 13.51 | 13.81 | 131035 | 17890.65 | 2.08% |
| 2026-02-03 | 13.58 | 13.75 | 0.36 | 2.69% | 13.46 | 13.80 | 141047 | 19231.42 | 2.24% |
| 2026-02-02 | 13.96 | 13.39 | -0.62 | -4.43% | 13.37 | 14.08 | 238385 | 32621.33 | 3.79% |
| 2026-01-30 | 14.85 | 14.01 | -1.04 | -6.91% | 13.60 | 14.89 | 516826 | 72521.24 | 8.21% |
| 2026-01-29 | 15.25 | 15.05 | -0.11 | -0.73% | 14.85 | 15.43 | 412291 | 62367.80 | 6.55% |
| 2026-01-28 | 14.90 | 15.16 | 0.17 | 1.13% | 14.81 | 15.30 | 369039 | 55727.50 | 5.86% |
| 2026-01-27 | 15.19 | 14.99 | -0.15 | -0.99% | 14.49 | 15.47 | 322764 | 48046.57 | 5.13% |
| 2026-01-26 | 15.60 | 15.14 | -0.19 | -1.24% | 15.02 | 15.68 | 406109 | 61937.95 | 6.45% |
| 2026-01-23 | 14.12 | 15.33 | 1.18 | 8.34% | 14.11 | 15.57 | 644059 | 96672.38 | 10.23% |
| 2026-01-22 | 14.25 | 14.15 | -0.08 | -0.56% | 14.09 | 14.43 | 161010 | 22799.73 | 2.56% |
| 2026-01-21 | 13.95 | 14.23 | 0.14 | 0.99% | 13.91 | 14.40 | 206150 | 29349.74 | 3.27% |
| 2026-01-20 | 14.66 | 14.09 | -0.50 | -3.43% | 13.88 | 14.74 | 294384 | 41622.03 | 4.68% |
| 2026-01-19 | 14.45 | 14.59 | 0.11 | 0.76% | 14.23 | 14.64 | 166329 | 24108.45 | 2.64% |
| 2026-01-16 | 14.84 | 14.48 | -0.34 | -2.29% | 14.47 | 14.92 | 271355 | 39702.58 | 4.31% |
| 2026-01-15 | 14.50 | 14.82 | 0.16 | 1.09% | 14.48 | 15.06 | 291833 | 43300.36 | 4.64% |
| 2026-01-14 | 14.75 | 14.66 | -0.04 | -0.27% | 14.42 | 14.98 | 374611 | 55305.59 | 5.95% |
| 2026-01-13 | 14.77 | 14.70 | 0.05 | 0.34% | 14.66 | 15.44 | 493626 | 74088.80 | 7.84% |
| 2026-01-12 | 14.45 | 14.65 | 0.15 | 1.03% | 14.21 | 14.70 | 355725 | 51561.74 | 5.65% |
| 2026-01-09 | 14.32 | 14.50 | 0.18 | 1.26% | 14.20 | 14.66 | 268927 | 38848.15 | 4.27% |
| 2026-01-08 | 14.40 | 14.32 | -0.17 | -1.17% | 14.18 | 14.59 | 193166 | 27795.00 | 3.07% |
| 2026-01-07 | 14.57 | 14.49 | -0.02 | -0.14% | 14.38 | 14.75 | 210635 | 30547.50 | 3.35% |
| 2026-01-06 | 14.37 | 14.51 | 0.24 | 1.68% | 14.30 | 14.62 | 226199 | 32782.68 | 3.59% |
| 2026-01-05 | 14.19 | 14.27 | 0.11 | 0.78% | 14.01 | 14.34 | 160740 | 22826.64 | 2.55% |
| 2025-12-31 | 14.41 | 14.16 | -0.26 | -1.80% | 14.14 | 14.54 | 144793 | 20626.10 | 2.30% |
| 2025-12-30 | 14.42 | 14.42 | -0.23 | -1.57% | 14.10 | 14.53 | 189887 | 27256.79 | 3.02% |
| 2025-12-29 | 14.90 | 14.65 | -0.18 | -1.21% | 14.48 | 14.99 | 253228 | 37250.92 | 4.02% |
| 2025-12-26 | 14.55 | 14.83 | 0.46 | 3.20% | 14.30 | 14.98 | 330873 | 48706.49 | 5.26% |
| 2025-12-25 | 14.45 | 14.37 | -0.14 | -0.96% | 14.17 | 14.45 | 159653 | 22831.18 | 2.54% |
| 2025-12-24 | 14.65 | 14.51 | -0.18 | -1.23% | 14.47 | 14.75 | 212651 | 30948.45 | 3.38% |
| 2025-12-23 | 14.36 | 14.69 | 0.13 | 0.89% | 14.31 | 14.79 | 289215 | 42141.69 | 4.59% |
| 2025-12-22 | 14.38 | 14.56 | 0.09 | 0.62% | 14.37 | 14.82 | 411126 | 60159.25 | 6.53% |
| 2025-12-19 | 13.75 | 14.47 | 1.05 | 7.82% | 13.71 | 14.75 | 667012 | 95360.33 | 10.60% |
| 2025-12-18 | 13.16 | 13.42 | 0.21 | 1.59% | 13.08 | 13.53 | 216645 | 28911.83 | 3.44% |
| 2025-12-17 | 12.97 | 13.21 | 0.27 | 2.09% | 12.91 | 13.24 | 146438 | 19155.20 | 2.33% |
| 2025-12-16 | 13.21 | 12.94 | -0.09 | -0.69% | 12.81 | 13.25 | 124806 | 16136.59 | 1.98% |
| 2025-12-15 | 13.15 | 13.03 | -0.21 | -1.59% | 13.03 | 13.29 | 124379 | 16343.89 | 1.98% |
| 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% |
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。
