| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 17.65 | 17.87 | 0.57 | 3.29% | 17.55 | 18.18 | 784190 | 141036.00 | 6.52% |
| 2025-02-28 | 17.14 | 17.30 | 0.04 | 0.23% | 17.00 | 17.88 | 608068 | 106156.29 | 5.06% |
| 2025-02-27 | 17.20 | 17.26 | 0.06 | 0.35% | 17.03 | 17.69 | 442082 | 76723.33 | 3.68% |
| 2025-02-26 | 17.10 | 17.20 | -0.18 | -1.04% | 17.06 | 17.40 | 322285 | 55502.88 | 2.68% |
| 2025-02-25 | 17.51 | 17.38 | -0.02 | -0.11% | 17.32 | 17.84 | 436271 | 76693.91 | 3.63% |
| 2025-02-24 | 17.25 | 17.40 | 0.00 | 0.00% | 17.07 | 17.48 | 314864 | 54555.15 | 2.62% |
| 2025-02-21 | 17.76 | 17.40 | -0.45 | -2.52% | 17.32 | 17.88 | 503792 | 88346.64 | 4.19% |
| 2025-02-20 | 17.60 | 17.85 | 0.19 | 1.08% | 17.55 | 17.91 | 393038 | 69812.80 | 3.27% |
| 2025-02-19 | 17.67 | 17.66 | 0.17 | 0.97% | 17.49 | 17.80 | 414725 | 73091.41 | 3.45% |
| 2025-02-18 | 17.30 | 17.49 | 0.14 | 0.81% | 17.17 | 17.75 | 483855 | 84289.48 | 4.03% |
| 2025-02-17 | 17.40 | 17.35 | -0.64 | -3.56% | 17.22 | 17.45 | 474108 | 82171.28 | 3.94% |
| 2025-02-14 | 18.20 | 17.99 | -0.01 | -0.06% | 17.82 | 18.36 | 373246 | 67224.18 | 3.11% |
| 2025-02-13 | 18.09 | 18.00 | 0.01 | 0.06% | 17.85 | 18.29 | 486777 | 87832.30 | 4.05% |
| 2025-02-12 | 18.07 | 17.99 | -0.51 | -2.76% | 17.80 | 18.13 | 638667 | 114637.20 | 5.31% |
| 2025-02-11 | 18.70 | 18.50 | 0.16 | 0.87% | 18.49 | 19.13 | 993678 | 186601.95 | 8.27% |
| 2025-02-10 | 18.29 | 18.34 | 0.29 | 1.61% | 18.01 | 18.57 | 553744 | 100891.20 | 4.61% |
| 2025-02-07 | 17.84 | 18.05 | 0.11 | 0.61% | 17.74 | 18.28 | 604182 | 108960.22 | 5.03% |
| 2025-02-06 | 17.91 | 17.94 | -0.08 | -0.44% | 17.76 | 18.06 | 533415 | 95245.48 | 4.44% |
| 2025-02-05 | 17.73 | 18.02 | 0.88 | 5.13% | 17.72 | 18.04 | 789856 | 141244.95 | 6.57% |
| 2025-01-27 | 17.39 | 17.14 | -0.27 | -1.55% | 17.13 | 17.60 | 380707 | 66083.27 | 3.17% |
| 2025-01-24 | 17.20 | 17.41 | 0.29 | 1.69% | 16.95 | 17.44 | 424310 | 73360.73 | 3.53% |
| 2025-01-23 | 17.20 | 17.12 | -0.24 | -1.38% | 17.12 | 17.67 | 508346 | 88278.94 | 4.23% |
| 2025-01-22 | 17.25 | 17.36 | 0.29 | 1.70% | 17.02 | 17.55 | 636081 | 109895.95 | 5.29% |
| 2025-01-21 | 17.01 | 17.07 | -0.08 | -0.47% | 16.77 | 17.15 | 340461 | 57796.16 | 2.83% |
| 2025-01-20 | 17.16 | 17.15 | -0.18 | -1.04% | 16.91 | 17.18 | 381991 | 65062.59 | 3.18% |
| 2025-01-17 | 17.47 | 17.33 | -0.14 | -0.80% | 17.20 | 17.51 | 477244 | 82746.45 | 3.97% |
| 2025-01-16 | 16.99 | 17.47 | 0.73 | 4.36% | 16.93 | 17.49 | 790043 | 136429.94 | 6.57% |
| 2025-01-15 | 16.94 | 16.74 | -0.26 | -1.53% | 16.53 | 16.97 | 396387 | 66238.05 | 3.30% |
| 2025-01-14 | 16.61 | 17.00 | 0.18 | 1.07% | 16.47 | 17.01 | 570183 | 95735.54 | 4.74% |
| 2025-01-13 | 16.24 | 16.82 | 0.37 | 2.25% | 16.14 | 16.96 | 490685 | 81930.21 | 4.08% |
| 2025-01-10 | 16.98 | 16.45 | -0.30 | -1.79% | 16.44 | 17.05 | 395669 | 65845.40 | 3.29% |
| 2025-01-09 | 16.65 | 16.75 | -0.02 | -0.12% | 16.60 | 17.00 | 466129 | 78221.39 | 3.88% |
| 2025-01-08 | 16.57 | 16.77 | 0.20 | 1.21% | 16.23 | 17.04 | 580534 | 96808.66 | 4.83% |
| 2025-01-07 | 16.15 | 16.57 | 0.19 | 1.16% | 15.98 | 16.65 | 476037 | 77924.95 | 3.96% |
| 2025-01-06 | 16.50 | 16.38 | -0.28 | -1.68% | 15.70 | 16.78 | 631773 | 103175.13 | 5.26% |
| 2025-01-03 | 16.21 | 16.66 | 0.64 | 4.00% | 16.21 | 16.80 | 819219 | 135913.00 | 6.82% |
| 2025-01-02 | 15.86 | 16.02 | 0.29 | 1.84% | 15.74 | 16.38 | 576546 | 92859.84 | 4.80% |
| 2024-12-31 | 16.08 | 15.73 | -0.41 | -2.54% | 15.70 | 16.11 | 261874 | 41548.23 | 2.18% |
| 2024-12-30 | 16.24 | 16.14 | -0.20 | -1.22% | 16.07 | 16.30 | 224097 | 36192.40 | 1.86% |
| 2024-12-27 | 16.31 | 16.34 | 0.00 | 0.00% | 16.25 | 16.53 | 270676 | 44355.74 | 2.25% |
| 2024-12-26 | 16.26 | 16.34 | 0.20 | 1.24% | 16.25 | 16.41 | 228416 | 37327.32 | 1.90% |
| 2024-12-25 | 16.51 | 16.14 | -0.44 | -2.65% | 16.06 | 16.53 | 304484 | 49374.48 | 2.53% |
| 2024-12-24 | 16.50 | 16.58 | -0.06 | -0.36% | 16.31 | 16.68 | 345670 | 56930.94 | 2.88% |
| 2024-12-23 | 16.87 | 16.64 | -0.23 | -1.36% | 16.54 | 16.95 | 348964 | 58446.63 | 2.90% |
| 2024-12-20 | 16.65 | 16.87 | 0.14 | 0.84% | 16.56 | 17.04 | 387766 | 65346.30 | 3.23% |
| 2024-12-19 | 16.72 | 16.73 | -0.40 | -2.34% | 16.50 | 16.97 | 471045 | 78415.41 | 3.92% |
| 2024-12-18 | 17.12 | 17.13 | 0.04 | 0.23% | 16.95 | 17.19 | 333042 | 56968.89 | 2.77% |
| 2024-12-17 | 17.51 | 17.09 | -0.51 | -2.90% | 17.03 | 17.66 | 448890 | 77537.08 | 3.73% |
| 2024-12-16 | 17.94 | 17.60 | -0.56 | -3.08% | 17.55 | 18.06 | 422536 | 75000.60 | 3.52% |
| 2024-12-13 | 18.60 | 18.16 | -0.72 | -3.81% | 18.10 | 18.66 | 635905 | 116304.84 | 5.29% |
| 2024-12-12 | 18.85 | 18.88 | 0.18 | 0.96% | 18.78 | 19.29 | 763089 | 144926.50 | 6.35% |
| 2024-12-11 | 18.77 | 18.70 | 0.26 | 1.41% | 18.55 | 18.97 | 615700 | 115441.12 | 5.12% |
| 2024-12-10 | 19.00 | 18.44 | -0.32 | -1.71% | 18.42 | 19.17 | 1079479 | 202873.45 | 8.98% |
| 2024-12-09 | 18.08 | 18.76 | 0.95 | 5.33% | 18.08 | 19.38 | 1279532 | 240405.81 | 10.65% |
| 2024-12-06 | 17.83 | 17.81 | -0.16 | -0.89% | 17.73 | 18.08 | 606077 | 108174.84 | 5.04% |
| 2024-12-05 | 18.17 | 17.97 | -0.47 | -2.55% | 17.88 | 18.23 | 695022 | 125033.47 | 5.78% |
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。
