| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
