| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 32.13 | 35.96 | 3.25 | 9.94% | 31.15 | 35.98 | 2179178 | 748480.25 | 13.95% |
| 2026-02-05 | 34.50 | 32.71 | -3.21 | -8.94% | 32.33 | 35.50 | 2022349 | 673977.38 | 12.94% |
| 2026-02-04 | 39.50 | 35.92 | -0.71 | -1.94% | 35.33 | 39.50 | 2167835 | 803434.00 | 13.87% |
| 2026-02-03 | 34.97 | 36.63 | 3.33 | 10.00% | 34.13 | 36.63 | 2163727 | 761972.31 | 13.85% |
| 2026-02-02 | 33.30 | 33.30 | -3.70 | -10.00% | 33.30 | 35.50 | 2273442 | 771550.00 | 14.55% |
| 2026-01-30 | 37.00 | 37.00 | 3.36 | 9.99% | 36.00 | 37.00 | 3644098 | 1341432.75 | 23.32% |
| 2026-01-29 | 33.64 | 33.64 | 3.06 | 10.01% | 33.64 | 33.64 | 43899 | 14767.53 | 0.28% |
| 2026-01-28 | 30.58 | 30.58 | 2.78 | 10.00% | 30.58 | 30.58 | 35403 | 10826.38 | 0.23% |
| 2026-01-27 | 27.80 | 27.80 | 2.53 | 10.01% | 27.80 | 27.80 | 30416 | 8455.66 | 0.19% |
| 2026-01-26 | 25.27 | 25.27 | 2.30 | 10.01% | 25.27 | 25.27 | 79635 | 20123.79 | 0.51% |
| 2026-01-09 | 22.09 | 22.97 | 0.87 | 3.94% | 22.05 | 23.05 | 637459 | 145185.69 | 4.08% |
| 2026-01-08 | 22.26 | 22.10 | -0.22 | -0.99% | 21.87 | 22.68 | 420078 | 93274.46 | 2.69% |
| 2026-01-07 | 22.39 | 22.32 | 0.13 | 0.59% | 22.03 | 22.85 | 639201 | 143579.41 | 4.09% |
| 2026-01-06 | 21.91 | 22.19 | 0.48 | 2.21% | 21.81 | 22.50 | 624516 | 138831.69 | 4.00% |
| 2026-01-05 | 21.43 | 21.71 | 0.62 | 2.94% | 21.41 | 21.89 | 599480 | 129924.59 | 3.84% |
| 2025-12-31 | 21.16 | 21.09 | -0.21 | -0.99% | 20.93 | 21.59 | 332745 | 70592.45 | 2.13% |
| 2025-12-30 | 20.62 | 21.30 | 0.04 | 0.19% | 20.54 | 21.40 | 427726 | 89840.30 | 2.74% |
| 2025-12-29 | 21.56 | 21.26 | -0.30 | -1.39% | 21.25 | 21.90 | 544685 | 117400.74 | 3.49% |
| 2025-12-26 | 21.41 | 21.56 | 0.49 | 2.33% | 21.27 | 21.64 | 441602 | 94828.23 | 2.83% |
| 2025-12-25 | 21.40 | 21.07 | -0.55 | -2.54% | 20.95 | 21.40 | 419503 | 88658.40 | 2.68% |
| 2025-12-24 | 22.15 | 21.62 | -0.29 | -1.32% | 21.54 | 22.20 | 439077 | 95490.02 | 2.81% |
| 2025-12-23 | 22.18 | 21.91 | 0.08 | 0.37% | 21.82 | 22.36 | 535950 | 118215.48 | 3.43% |
| 2025-12-22 | 21.51 | 21.83 | 0.58 | 2.73% | 21.44 | 21.96 | 472850 | 102932.09 | 3.03% |
| 2025-12-19 | 20.91 | 21.25 | 0.16 | 0.76% | 20.68 | 21.25 | 295558 | 62092.54 | 1.89% |
| 2025-12-18 | 21.00 | 21.09 | 0.07 | 0.33% | 20.85 | 21.39 | 310765 | 65822.00 | 1.99% |
| 2025-12-17 | 20.58 | 21.02 | 0.58 | 2.84% | 20.55 | 21.20 | 368338 | 76948.27 | 2.36% |
| 2025-12-16 | 21.12 | 20.44 | -1.07 | -4.97% | 20.39 | 21.24 | 418443 | 86721.89 | 2.68% |
| 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% |
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。
