| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 17.50 | 17.85 | 0.17 | 0.96% | 17.39 | 17.86 | 342474 | 60454.98 | 2.19% |
| 2025-06-27 | 17.68 | 17.68 | -0.16 | -0.90% | 17.61 | 17.92 | 374404 | 66433.05 | 2.40% |
| 2025-06-26 | 17.75 | 17.84 | 0.09 | 0.51% | 17.46 | 17.98 | 388505 | 68983.62 | 2.49% |
| 2025-06-25 | 17.61 | 17.75 | 0.10 | 0.57% | 17.61 | 17.81 | 312988 | 55483.69 | 2.00% |
| 2025-06-24 | 17.83 | 17.65 | -0.43 | -2.38% | 17.57 | 18.04 | 476035 | 84756.29 | 3.05% |
| 2025-06-23 | 17.88 | 18.08 | 0.26 | 1.46% | 17.78 | 18.27 | 380383 | 68606.14 | 2.43% |
| 2025-06-20 | 17.90 | 17.82 | -0.21 | -1.16% | 17.65 | 17.95 | 293467 | 52163.07 | 1.88% |
| 2025-06-19 | 18.36 | 18.03 | -0.50 | -2.70% | 17.88 | 18.44 | 446603 | 81166.87 | 2.86% |
| 2025-06-18 | 18.51 | 18.53 | 0.00 | 0.00% | 18.32 | 18.65 | 372580 | 68870.95 | 2.38% |
| 2025-06-17 | 18.51 | 18.53 | -0.24 | -1.28% | 18.43 | 18.81 | 452647 | 84214.37 | 2.90% |
| 2025-06-16 | 19.40 | 18.77 | -0.57 | -2.95% | 18.69 | 19.40 | 765029 | 145134.67 | 4.90% |
| 2025-06-13 | 19.30 | 19.34 | 0.69 | 3.70% | 18.90 | 19.78 | 988170 | 190461.61 | 6.32% |
| 2025-06-12 | 24.43 | 24.47 | 0.32 | 1.33% | 23.78 | 24.59 | 437472 | 106195.38 | 3.64% |
| 2025-06-11 | 23.66 | 24.15 | 0.49 | 2.07% | 23.57 | 24.41 | 443623 | 106727.91 | 3.69% |
| 2025-06-10 | 23.20 | 23.66 | 0.34 | 1.46% | 23.15 | 23.99 | 414513 | 98030.43 | 3.45% |
| 2025-06-09 | 22.95 | 23.32 | 0.01 | 0.04% | 22.81 | 23.36 | 347337 | 80025.43 | 2.89% |
| 2025-06-06 | 23.01 | 23.31 | 0.28 | 1.22% | 23.01 | 23.65 | 406249 | 95058.27 | 3.38% |
| 2025-06-05 | 23.11 | 23.03 | 0.01 | 0.04% | 23.01 | 23.58 | 354688 | 82512.01 | 2.95% |
| 2025-06-04 | 22.98 | 23.02 | -0.09 | -0.39% | 22.96 | 23.38 | 318263 | 73702.23 | 2.65% |
| 2025-06-03 | 22.98 | 23.11 | 0.68 | 3.03% | 22.98 | 23.68 | 499493 | 116172.75 | 4.16% |
| 2025-05-30 | 22.75 | 22.43 | -0.09 | -0.40% | 22.38 | 22.80 | 206930 | 46644.00 | 1.72% |
| 2025-05-29 | 22.42 | 22.52 | -0.42 | -1.83% | 22.15 | 22.65 | 302987 | 67888.68 | 2.52% |
| 2025-05-28 | 22.86 | 22.94 | -0.05 | -0.22% | 22.81 | 23.14 | 181829 | 41689.17 | 1.51% |
| 2025-05-27 | 23.31 | 22.99 | -0.41 | -1.75% | 22.81 | 23.45 | 333673 | 76900.91 | 2.78% |
| 2025-05-26 | 23.25 | 23.40 | -0.30 | -1.27% | 23.01 | 23.79 | 468846 | 109779.13 | 3.90% |
| 2025-05-23 | 22.52 | 23.70 | 0.91 | 3.99% | 22.51 | 23.86 | 637835 | 148377.81 | 5.31% |
| 2025-05-22 | 23.15 | 22.79 | -0.28 | -1.21% | 22.73 | 23.49 | 492095 | 113743.80 | 4.09% |
| 2025-05-21 | 23.00 | 23.07 | 0.60 | 2.67% | 22.57 | 23.13 | 628175 | 143773.58 | 5.23% |
| 2025-05-20 | 22.47 | 22.47 | -0.10 | -0.44% | 22.46 | 22.85 | 253368 | 57277.29 | 2.11% |
| 2025-05-19 | 22.63 | 22.57 | 0.10 | 0.45% | 22.46 | 23.19 | 266961 | 60531.50 | 2.22% |
| 2025-05-16 | 22.65 | 22.47 | 0.03 | 0.13% | 22.40 | 22.77 | 270174 | 61015.55 | 2.25% |
| 2025-05-15 | 22.30 | 22.44 | -0.19 | -0.84% | 22.12 | 22.50 | 317142 | 70754.74 | 2.64% |
| 2025-05-14 | 22.80 | 22.63 | -0.36 | -1.57% | 22.37 | 23.02 | 298460 | 67632.20 | 2.48% |
| 2025-05-13 | 22.80 | 22.99 | 0.13 | 0.57% | 22.45 | 23.10 | 410816 | 93540.24 | 3.42% |
| 2025-05-12 | 22.45 | 22.86 | -0.38 | -1.64% | 22.21 | 22.98 | 361960 | 82043.76 | 3.01% |
| 2025-05-09 | 22.80 | 23.24 | -0.14 | -0.60% | 22.66 | 23.43 | 387074 | 89004.95 | 3.22% |
| 2025-05-08 | 23.60 | 23.38 | -0.44 | -1.85% | 23.26 | 24.20 | 551554 | 130634.24 | 4.59% |
| 2025-05-07 | 23.40 | 23.82 | 0.17 | 0.72% | 23.21 | 23.95 | 539665 | 127705.58 | 4.49% |
| 2025-05-06 | 22.95 | 23.65 | 1.27 | 5.67% | 22.95 | 23.79 | 690194 | 161460.06 | 5.74% |
| 2025-04-30 | 22.20 | 22.38 | 0.03 | 0.13% | 22.12 | 22.64 | 269027 | 60263.82 | 2.24% |
| 2025-04-29 | 22.66 | 22.35 | -0.14 | -0.62% | 22.26 | 22.77 | 297991 | 66827.77 | 2.48% |
| 2025-04-28 | 22.51 | 22.49 | -0.29 | -1.27% | 22.44 | 22.70 | 339446 | 76581.70 | 2.82% |
| 2025-04-25 | 23.42 | 22.78 | -0.45 | -1.94% | 22.52 | 23.50 | 562019 | 129298.98 | 4.68% |
| 2025-04-24 | 23.95 | 23.23 | -0.36 | -1.53% | 23.00 | 24.05 | 594139 | 139579.50 | 4.94% |
| 2025-04-23 | 24.03 | 23.59 | -2.05 | -8.00% | 23.56 | 24.68 | 1160191 | 279257.75 | 9.65% |
| 2025-04-22 | 26.35 | 25.64 | -0.67 | -2.55% | 25.62 | 26.76 | 1066956 | 277739.50 | 8.88% |
| 2025-04-21 | 24.40 | 26.31 | 2.39 | 9.99% | 24.30 | 26.31 | 968186 | 247062.45 | 8.06% |
| 2025-04-18 | 24.33 | 23.92 | -0.41 | -1.69% | 23.49 | 24.49 | 570487 | 136314.12 | 4.75% |
| 2025-04-17 | 26.04 | 24.33 | -1.20 | -4.70% | 24.33 | 26.47 | 1060464 | 267915.34 | 8.82% |
| 2025-04-16 | 26.40 | 25.53 | 0.03 | 0.12% | 24.81 | 26.60 | 934940 | 238057.42 | 7.78% |
| 2025-04-15 | 25.22 | 25.50 | 0.30 | 1.19% | 25.00 | 25.80 | 877903 | 223655.91 | 7.30% |
| 2025-04-14 | 23.11 | 25.20 | 2.29 | 10.00% | 23.11 | 25.20 | 985459 | 243252.14 | 8.20% |
| 2025-04-11 | 23.00 | 22.91 | 1.04 | 4.76% | 22.70 | 23.42 | 1001760 | 230767.95 | 8.33% |
| 2025-04-10 | 21.47 | 21.87 | 0.89 | 4.24% | 21.01 | 22.29 | 805779 | 175453.05 | 6.70% |
| 2025-04-09 | 19.22 | 20.98 | 1.17 | 5.91% | 18.57 | 21.24 | 761320 | 152690.30 | 6.33% |
| 2025-04-08 | 20.31 | 19.81 | -0.31 | -1.54% | 19.22 | 20.42 | 621294 | 122793.19 | 5.17% |
| 2025-04-07 | 19.50 | 20.12 | -1.38 | -6.42% | 19.50 | 20.89 | 948140 | 191750.97 | 7.89% |
| 2025-04-03 | 22.18 | 21.50 | -0.56 | -2.54% | 21.47 | 22.38 | 485132 | 106007.26 | 4.04% |
| 2025-04-02 | 22.19 | 22.06 | -0.13 | -0.59% | 21.95 | 22.55 | 379165 | 84251.73 | 3.15% |
| 2025-04-01 | 22.98 | 22.19 | -0.68 | -2.97% | 22.19 | 23.14 | 630571 | 142144.25 | 5.25% |
| 2025-03-31 | 23.35 | 22.87 | -0.28 | -1.21% | 22.50 | 23.51 | 582604 | 133872.81 | 4.85% |
| 2025-03-28 | 24.20 | 23.15 | -0.58 | -2.44% | 22.70 | 24.20 | 767080 | 178037.78 | 6.38% |
| 2025-03-27 | 23.51 | 23.73 | 0.22 | 0.94% | 23.49 | 24.56 | 720744 | 173026.52 | 6.00% |
| 2025-03-26 | 23.59 | 23.51 | 0.28 | 1.21% | 22.86 | 24.00 | 566186 | 132465.81 | 4.71% |
| 2025-03-25 | 23.00 | 23.23 | 0.28 | 1.22% | 22.50 | 24.29 | 641329 | 148912.28 | 5.34% |
| 2025-03-24 | 23.90 | 22.95 | -1.02 | -4.26% | 22.56 | 24.00 | 722200 | 167076.81 | 6.01% |
| 2025-03-21 | 24.30 | 23.97 | -0.33 | -1.36% | 23.80 | 24.72 | 543860 | 131206.91 | 4.52% |
| 2025-03-20 | 24.79 | 24.30 | -0.26 | -1.06% | 24.29 | 24.98 | 495008 | 121335.38 | 4.12% |
| 2025-03-19 | 24.53 | 24.56 | 0.19 | 0.78% | 24.06 | 25.08 | 791211 | 194471.38 | 6.58% |
| 2025-03-18 | 24.00 | 24.37 | 0.44 | 1.84% | 23.92 | 25.05 | 800878 | 196327.80 | 6.66% |
| 2025-03-17 | 23.81 | 23.93 | 0.28 | 1.18% | 23.37 | 24.50 | 935821 | 224901.56 | 7.79% |
| 2025-03-14 | 24.97 | 23.65 | -0.10 | -0.42% | 23.35 | 25.20 | 1150540 | 274612.03 | 9.57% |
| 2025-03-13 | 24.41 | 23.75 | -0.24 | -1.00% | 23.13 | 24.50 | 858378 | 202120.38 | 7.14% |
| 2025-03-12 | 23.54 | 23.99 | 0.47 | 2.00% | 23.35 | 24.70 | 1064592 | 254752.75 | 8.86% |
| 2025-03-11 | 21.52 | 23.52 | 1.64 | 7.50% | 21.37 | 23.79 | 1130658 | 255017.66 | 9.41% |
| 2025-03-10 | 22.49 | 21.88 | -0.50 | -2.23% | 21.40 | 22.83 | 1202008 | 264824.41 | 10.00% |
| 2025-03-07 | 20.81 | 22.38 | 1.77 | 8.59% | 20.70 | 22.67 | 1237141 | 274873.78 | 10.29% |
| 2025-03-06 | 20.00 | 20.61 | 0.69 | 3.46% | 19.71 | 21.08 | 1020460 | 208660.80 | 8.49% |
| 2025-03-05 | 19.07 | 19.92 | 1.05 | 5.56% | 19.07 | 19.97 | 1106010 | 217231.41 | 9.20% |
| 2025-03-04 | 18.25 | 18.87 | 1.00 | 5.60% | 17.97 | 18.98 | 964371 | 178565.75 | 8.02% |
湖南黄金(002155)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。
