| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 21.14 | 21.51 | 0.29 | 1.37% | 21.03 | 21.57 | 382149 | 81922.82 | 2.45% |
| 2025-12-12 | 21.20 | 21.22 | 0.49 | 2.36% | 20.89 | 21.25 | 406508 | 85802.38 | 2.60% |
| 2025-12-11 | 21.10 | 20.73 | -0.23 | -1.10% | 20.70 | 21.22 | 307839 | 64634.31 | 1.97% |
| 2025-12-10 | 20.91 | 20.96 | 0.22 | 1.06% | 20.75 | 20.99 | 266395 | 55670.26 | 1.70% |
| 2025-12-09 | 21.01 | 20.74 | -0.43 | -2.03% | 20.57 | 21.03 | 362702 | 75306.92 | 2.32% |
| 2025-12-08 | 21.26 | 21.17 | -0.29 | -1.35% | 21.00 | 21.32 | 344907 | 72808.66 | 2.21% |
| 2025-12-05 | 21.02 | 21.46 | 0.44 | 2.09% | 20.97 | 21.49 | 303109 | 64521.88 | 1.94% |
| 2025-12-04 | 21.35 | 21.02 | -0.27 | -1.27% | 20.96 | 21.44 | 319652 | 67607.42 | 2.05% |
| 2025-12-03 | 21.80 | 21.29 | -0.46 | -2.11% | 21.13 | 21.85 | 437531 | 93687.21 | 2.80% |
| 2025-12-02 | 22.15 | 21.75 | -0.70 | -3.12% | 21.68 | 22.17 | 402518 | 88020.02 | 2.58% |
| 2025-12-01 | 22.60 | 22.45 | 0.27 | 1.22% | 22.27 | 22.94 | 535951 | 121152.73 | 3.43% |
| 2025-11-28 | 22.55 | 22.18 | 0.19 | 0.86% | 22.03 | 22.58 | 424212 | 94400.34 | 2.71% |
| 2025-11-27 | 22.31 | 21.99 | -0.21 | -0.95% | 21.90 | 22.41 | 341410 | 75351.73 | 2.19% |
| 2025-11-26 | 22.45 | 22.20 | -0.21 | -0.94% | 22.17 | 22.61 | 302645 | 67705.89 | 1.94% |
| 2025-11-25 | 22.30 | 22.41 | 0.61 | 2.80% | 22.06 | 22.70 | 483744 | 108239.58 | 3.10% |
| 2025-11-24 | 21.34 | 21.80 | 0.45 | 2.11% | 21.11 | 22.27 | 413150 | 89808.76 | 2.64% |
| 2025-11-21 | 22.00 | 21.35 | -1.13 | -5.03% | 21.29 | 22.19 | 484000 | 104760.74 | 3.10% |
| 2025-11-20 | 22.29 | 22.48 | 0.05 | 0.22% | 22.25 | 22.96 | 449565 | 101800.25 | 2.88% |
| 2025-11-19 | 21.93 | 22.43 | 0.88 | 4.08% | 21.82 | 22.73 | 555216 | 123104.02 | 3.55% |
| 2025-11-18 | 22.12 | 21.55 | -0.69 | -3.10% | 21.40 | 22.17 | 326444 | 70940.88 | 2.09% |
| 2025-11-17 | 22.21 | 22.24 | -0.42 | -1.85% | 22.01 | 22.42 | 383090 | 85037.69 | 2.45% |
| 2025-11-14 | 22.82 | 22.66 | -0.60 | -2.58% | 22.60 | 23.20 | 497832 | 114095.88 | 3.19% |
| 2025-11-13 | 23.60 | 23.26 | 0.35 | 1.53% | 22.93 | 23.68 | 783985 | 182705.48 | 5.02% |
| 2025-11-12 | 22.54 | 22.91 | 0.34 | 1.51% | 22.36 | 23.40 | 716620 | 163910.47 | 4.59% |
| 2025-11-11 | 22.52 | 22.57 | 0.42 | 1.90% | 21.81 | 23.30 | 890389 | 200617.09 | 5.70% |
| 2025-11-10 | 21.92 | 22.15 | 1.22 | 5.83% | 21.87 | 22.45 | 841013 | 186075.23 | 5.38% |
| 2025-11-07 | 20.80 | 20.93 | 0.03 | 0.14% | 20.77 | 21.40 | 316578 | 66579.24 | 2.03% |
| 2025-11-06 | 20.55 | 20.90 | 0.25 | 1.21% | 20.50 | 20.97 | 312355 | 64786.80 | 2.00% |
| 2025-11-05 | 20.03 | 20.65 | 0.12 | 0.58% | 20.00 | 20.80 | 389378 | 79739.24 | 2.49% |
| 2025-11-04 | 20.98 | 20.53 | -0.67 | -3.16% | 20.26 | 21.17 | 473721 | 97652.77 | 3.03% |
| 2025-11-03 | 21.23 | 21.20 | -0.54 | -2.48% | 20.42 | 21.53 | 883457 | 184857.38 | 5.65% |
| 2025-10-31 | 21.74 | 21.74 | 1.44 | 7.09% | 21.42 | 22.33 | 1702609 | 374811.09 | 10.90% |
| 2025-10-30 | 20.31 | 20.30 | -0.31 | -1.50% | 20.07 | 20.67 | 550292 | 111422.78 | 3.52% |
| 2025-10-29 | 20.10 | 20.61 | 0.66 | 3.31% | 20.09 | 20.61 | 551288 | 112321.42 | 3.53% |
| 2025-10-28 | 20.08 | 19.95 | -0.47 | -2.30% | 19.88 | 20.35 | 552462 | 110757.58 | 3.54% |
| 2025-10-27 | 19.98 | 20.42 | 0.29 | 1.44% | 19.92 | 20.46 | 580207 | 117210.38 | 3.71% |
| 2025-10-24 | 20.28 | 20.13 | -0.15 | -0.74% | 20.04 | 20.39 | 454680 | 91669.40 | 2.91% |
| 2025-10-23 | 20.22 | 20.28 | -0.25 | -1.22% | 19.71 | 20.44 | 547845 | 109644.62 | 3.51% |
| 2025-10-22 | 20.05 | 20.53 | -0.95 | -4.42% | 20.01 | 20.65 | 581054 | 118184.66 | 3.72% |
| 2025-10-21 | 21.90 | 21.48 | 0.01 | 0.05% | 21.38 | 21.90 | 511107 | 110361.12 | 3.27% |
| 2025-10-20 | 22.00 | 21.47 | -1.39 | -6.08% | 21.29 | 22.34 | 767727 | 166459.38 | 4.91% |
| 2025-10-17 | 23.79 | 22.86 | -0.24 | -1.04% | 22.75 | 23.88 | 831591 | 193812.31 | 5.32% |
| 2025-10-16 | 23.99 | 23.10 | -0.62 | -2.61% | 22.90 | 24.16 | 654628 | 154302.69 | 4.19% |
| 2025-10-15 | 23.99 | 23.72 | 0.42 | 1.80% | 23.00 | 24.25 | 740674 | 174333.70 | 4.74% |
| 2025-10-14 | 24.88 | 23.30 | -0.17 | -0.72% | 22.99 | 25.51 | 1391025 | 339597.72 | 8.90% |
| 2025-10-13 | 22.55 | 23.47 | 0.98 | 4.36% | 22.35 | 23.57 | 1035821 | 237982.83 | 6.63% |
| 2025-10-10 | 22.99 | 22.49 | -1.14 | -4.82% | 22.36 | 23.03 | 739980 | 167717.92 | 4.74% |
| 2025-10-09 | 23.79 | 23.63 | 1.19 | 5.30% | 23.24 | 23.97 | 1167686 | 275339.09 | 7.47% |
| 2025-09-30 | 22.10 | 22.44 | 0.58 | 2.65% | 22.08 | 22.79 | 828043 | 186226.30 | 5.30% |
| 2025-09-29 | 21.58 | 21.86 | 0.43 | 2.01% | 21.21 | 21.93 | 534905 | 115855.28 | 3.42% |
| 2025-09-26 | 21.45 | 21.43 | -0.14 | -0.65% | 21.31 | 21.72 | 328355 | 70454.73 | 2.10% |
| 2025-09-25 | 21.84 | 21.57 | -0.61 | -2.75% | 21.50 | 21.97 | 601507 | 130094.18 | 3.85% |
| 2025-09-24 | 21.70 | 22.18 | 0.47 | 2.16% | 21.42 | 22.43 | 598998 | 132141.42 | 3.83% |
| 2025-09-23 | 22.20 | 21.71 | -0.24 | -1.09% | 21.56 | 22.34 | 578616 | 127011.89 | 3.70% |
| 2025-09-22 | 21.73 | 21.95 | 0.66 | 3.10% | 21.29 | 21.98 | 540639 | 116896.18 | 3.46% |
| 2025-09-19 | 21.20 | 21.29 | 0.05 | 0.24% | 21.04 | 21.49 | 351360 | 74696.12 | 2.25% |
| 2025-09-18 | 21.81 | 21.24 | -1.00 | -4.50% | 21.01 | 21.84 | 780726 | 167458.19 | 5.00% |
| 2025-09-17 | 22.51 | 22.24 | -0.66 | -2.88% | 22.00 | 22.55 | 706535 | 156619.28 | 4.52% |
| 2025-09-16 | 23.05 | 22.90 | 0.28 | 1.24% | 22.05 | 23.20 | 660083 | 149180.02 | 4.22% |
| 2025-09-15 | 23.01 | 22.62 | -0.79 | -3.37% | 22.50 | 23.06 | 687257 | 156537.27 | 4.40% |
| 2025-09-12 | 22.78 | 23.41 | 0.60 | 2.63% | 22.40 | 24.00 | 950212 | 220964.17 | 6.08% |
| 2025-09-11 | 22.61 | 22.81 | 0.14 | 0.62% | 22.20 | 22.89 | 744450 | 167592.67 | 4.76% |
| 2025-09-10 | 22.25 | 22.67 | -0.56 | -2.41% | 22.10 | 22.99 | 840461 | 190155.95 | 5.38% |
| 2025-09-09 | 22.50 | 23.23 | 1.15 | 5.21% | 22.33 | 23.99 | 1365566 | 316335.50 | 8.74% |
| 2025-09-08 | 22.00 | 22.08 | 0.55 | 2.55% | 21.41 | 22.42 | 897097 | 196700.16 | 5.74% |
| 2025-09-05 | 20.77 | 21.53 | 0.78 | 3.76% | 20.77 | 21.69 | 715977 | 151790.00 | 4.58% |
| 2025-09-04 | 22.10 | 20.75 | -1.34 | -6.07% | 20.44 | 22.20 | 953225 | 201678.19 | 6.10% |
| 2025-09-03 | 23.27 | 22.09 | -0.20 | -0.90% | 21.50 | 23.43 | 1091804 | 244200.42 | 6.99% |
| 2025-09-02 | 23.12 | 22.29 | -0.45 | -1.98% | 22.08 | 23.29 | 1377609 | 312070.00 | 8.82% |
| 2025-09-01 | 21.25 | 22.74 | 2.07 | 10.01% | 20.90 | 22.74 | 1202167 | 264408.31 | 7.69% |
| 2025-08-29 | 20.54 | 20.67 | 0.21 | 1.03% | 20.38 | 20.95 | 689987 | 142451.92 | 4.42% |
| 2025-08-28 | 20.15 | 20.46 | 0.31 | 1.54% | 19.91 | 20.66 | 555329 | 113016.42 | 3.55% |
| 2025-08-27 | 20.96 | 20.15 | -0.75 | -3.59% | 20.10 | 21.20 | 703998 | 144972.05 | 4.51% |
| 2025-08-26 | 20.79 | 20.90 | -0.25 | -1.18% | 20.69 | 21.44 | 938963 | 197776.50 | 6.01% |
| 2025-08-25 | 20.50 | 21.15 | 1.04 | 5.17% | 20.31 | 21.52 | 1047527 | 218241.05 | 6.70% |
| 2025-08-22 | 19.92 | 20.11 | 0.01 | 0.05% | 19.87 | 20.43 | 503914 | 101374.83 | 3.23% |
| 2025-08-21 | 19.70 | 20.10 | 0.43 | 2.19% | 19.69 | 20.73 | 699103 | 141278.25 | 4.47% |
| 2025-08-20 | 18.88 | 19.67 | 0.74 | 3.91% | 18.80 | 19.91 | 804977 | 157386.16 | 5.15% |
| 2025-08-19 | 19.01 | 18.93 | -0.18 | -0.94% | 18.80 | 19.22 | 390507 | 74023.45 | 2.50% |
| 2025-08-18 | 19.27 | 19.11 | -0.14 | -0.73% | 18.86 | 19.35 | 474936 | 90452.89 | 3.04% |
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。
