| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 18.81 | 19.25 | 0.24 | 1.26% | 18.58 | 19.30 | 421617 | 80510.42 | 2.70% |
| 2025-08-14 | 19.34 | 19.01 | -0.23 | -1.20% | 18.96 | 19.40 | 508482 | 97477.95 | 3.25% |
| 2025-08-13 | 18.35 | 19.24 | 0.88 | 4.79% | 18.33 | 19.32 | 885890 | 167330.70 | 5.67% |
| 2025-08-12 | 18.37 | 18.36 | -0.07 | -0.38% | 18.28 | 18.46 | 287659 | 52806.95 | 1.84% |
| 2025-08-11 | 18.62 | 18.43 | -0.62 | -3.25% | 18.38 | 18.72 | 566107 | 104718.07 | 3.62% |
| 2025-08-08 | 19.12 | 19.05 | 0.12 | 0.63% | 18.93 | 19.20 | 474161 | 90401.94 | 3.03% |
| 2025-08-07 | 18.72 | 18.93 | 0.21 | 1.12% | 18.58 | 18.98 | 410639 | 76993.37 | 2.63% |
| 2025-08-06 | 18.58 | 18.72 | 0.24 | 1.30% | 18.51 | 18.80 | 415637 | 77536.20 | 2.66% |
| 2025-08-05 | 18.37 | 18.48 | 0.20 | 1.09% | 18.25 | 19.15 | 868143 | 162621.92 | 5.56% |
| 2025-08-04 | 18.03 | 18.28 | 0.55 | 3.10% | 17.95 | 18.29 | 544685 | 98803.61 | 3.49% |
| 2025-08-01 | 17.68 | 17.73 | -0.04 | -0.23% | 17.63 | 17.80 | 207876 | 36837.88 | 1.33% |
| 2025-07-31 | 18.12 | 17.77 | -0.57 | -3.11% | 17.67 | 18.13 | 559659 | 99817.79 | 3.58% |
| 2025-07-30 | 18.32 | 18.34 | 0.02 | 0.11% | 18.28 | 18.80 | 479280 | 88842.09 | 3.07% |
| 2025-07-29 | 18.18 | 18.32 | 0.03 | 0.16% | 18.14 | 18.36 | 310556 | 56635.56 | 1.99% |
| 2025-07-28 | 18.78 | 18.29 | -0.64 | -3.38% | 18.21 | 18.78 | 560075 | 102715.38 | 3.58% |
| 2025-07-25 | 18.50 | 18.93 | 0.35 | 1.88% | 18.41 | 19.39 | 629581 | 119659.55 | 4.03% |
| 2025-07-24 | 18.35 | 18.58 | 0.05 | 0.27% | 18.15 | 18.60 | 387917 | 71288.07 | 2.48% |
| 2025-07-23 | 18.78 | 18.53 | -0.08 | -0.43% | 18.44 | 18.83 | 398433 | 74132.65 | 2.55% |
| 2025-07-22 | 18.58 | 18.61 | 0.28 | 1.53% | 18.46 | 18.80 | 697344 | 130009.98 | 4.46% |
| 2025-07-21 | 17.88 | 18.33 | 0.46 | 2.57% | 17.88 | 18.39 | 601916 | 109447.98 | 3.85% |
| 2025-07-18 | 17.79 | 17.87 | 0.08 | 0.45% | 17.77 | 17.90 | 239953 | 42814.89 | 1.54% |
| 2025-07-17 | 17.87 | 17.79 | -0.11 | -0.61% | 17.75 | 17.91 | 283147 | 50420.75 | 1.81% |
| 2025-07-16 | 17.96 | 17.90 | -0.22 | -1.21% | 17.82 | 18.05 | 296692 | 53145.47 | 1.90% |
| 2025-07-15 | 18.00 | 18.12 | 0.00 | 0.00% | 17.81 | 18.14 | 409049 | 73530.45 | 2.62% |
| 2025-07-14 | 18.00 | 18.12 | -0.34 | -1.84% | 17.75 | 18.32 | 694221 | 125289.84 | 4.44% |
| 2025-07-11 | 18.18 | 18.46 | 0.40 | 2.21% | 18.03 | 18.62 | 535497 | 98275.16 | 3.43% |
| 2025-07-10 | 17.72 | 18.06 | 0.46 | 2.61% | 17.63 | 18.10 | 455820 | 81689.72 | 2.92% |
| 2025-07-09 | 17.84 | 17.60 | -0.40 | -2.22% | 17.54 | 17.94 | 337055 | 59747.87 | 2.16% |
| 2025-07-08 | 17.91 | 18.00 | 0.19 | 1.07% | 17.91 | 18.05 | 251304 | 45162.26 | 1.61% |
| 2025-07-07 | 17.70 | 17.81 | -0.14 | -0.78% | 17.68 | 17.95 | 224161 | 40002.59 | 1.43% |
| 2025-07-04 | 18.04 | 17.95 | -0.26 | -1.43% | 17.71 | 18.07 | 328045 | 58677.79 | 2.10% |
| 2025-07-03 | 18.13 | 18.21 | 0.11 | 0.61% | 18.00 | 18.27 | 293354 | 53236.20 | 1.88% |
| 2025-07-02 | 18.20 | 18.10 | -0.18 | -0.98% | 18.08 | 18.33 | 356078 | 64734.50 | 2.28% |
| 2025-07-01 | 17.97 | 18.28 | 0.43 | 2.41% | 17.86 | 18.28 | 500840 | 90719.59 | 3.21% |
| 2025-06-30 | 17.50 | 17.85 | 0.17 | 0.96% | 17.39 | 17.86 | 342474 | 60454.98 | 2.19% |
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。
