| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.43 | 15.43 | -1.71 | -9.98% | 15.43 | 15.43 | 511218 | 78880.94 | 2.20% |
| 2026-02-02 | 17.14 | 17.14 | -1.90 | -9.98% | 17.14 | 17.14 | 73251 | 12555.22 | 0.32% |
| 2026-01-30 | 19.04 | 19.04 | -2.11 | -9.98% | 19.04 | 20.00 | 1281114 | 245276.84 | 5.51% |
| 2026-01-29 | 21.00 | 21.15 | 1.75 | 9.02% | 17.91 | 21.30 | 5818334 | 1187570.62 | 25.03% |
| 2026-01-28 | 17.64 | 19.40 | 1.76 | 9.98% | 17.64 | 19.40 | 5039659 | 941558.56 | 21.68% |
| 2026-01-27 | 18.08 | 17.64 | -0.44 | -2.43% | 16.27 | 19.18 | 6643494 | 1201582.75 | 28.58% |
| 2026-01-26 | 17.43 | 18.08 | 1.64 | 9.98% | 17.43 | 18.08 | 3996620 | 713179.12 | 17.19% |
| 2026-01-23 | 16.00 | 16.44 | 1.44 | 9.60% | 15.55 | 16.45 | 6010677 | 971782.44 | 25.85% |
| 2026-01-22 | 12.93 | 15.00 | 1.36 | 9.97% | 12.93 | 15.00 | 7503494 | 1063068.62 | 32.28% |
| 2026-01-21 | 13.18 | 13.64 | 1.24 | 10.00% | 13.00 | 13.64 | 4045877 | 544212.81 | 17.40% |
| 2026-01-20 | 11.50 | 12.40 | 1.13 | 10.03% | 11.23 | 12.40 | 4607603 | 543768.69 | 19.82% |
| 2026-01-19 | 11.49 | 11.27 | 0.12 | 1.08% | 10.78 | 11.50 | 4816340 | 540135.12 | 20.72% |
| 2026-01-16 | 10.52 | 11.15 | 0.61 | 5.79% | 10.51 | 11.50 | 4747226 | 528539.62 | 20.42% |
| 2026-01-15 | 10.29 | 10.54 | 0.62 | 6.25% | 9.90 | 10.90 | 5938482 | 621027.94 | 25.54% |
| 2026-01-14 | 9.30 | 9.92 | 0.90 | 9.98% | 9.30 | 9.92 | 3897004 | 380472.47 | 16.76% |
| 2026-01-13 | 8.40 | 9.02 | 0.64 | 7.64% | 8.37 | 9.22 | 4415094 | 396382.09 | 18.99% |
| 2026-01-12 | 8.30 | 8.38 | 0.48 | 6.08% | 8.10 | 8.46 | 3177830 | 263279.03 | 13.67% |
| 2026-01-09 | 7.66 | 7.90 | 0.17 | 2.20% | 7.63 | 7.98 | 2213699 | 173579.25 | 9.52% |
| 2026-01-08 | 8.05 | 7.73 | -0.26 | -3.25% | 7.65 | 8.15 | 2868567 | 225432.38 | 12.34% |
| 2026-01-07 | 8.18 | 7.99 | -0.07 | -0.87% | 7.91 | 8.40 | 3664282 | 298171.66 | 15.76% |
| 2026-01-06 | 7.91 | 8.06 | 0.45 | 5.91% | 7.70 | 8.19 | 3817933 | 303331.41 | 16.42% |
| 2026-01-05 | 7.26 | 7.61 | 0.69 | 9.97% | 7.26 | 7.61 | 3748562 | 280765.66 | 16.12% |
| 2025-12-31 | 7.11 | 6.92 | -0.07 | -1.00% | 6.91 | 7.33 | 2974816 | 211552.56 | 12.80% |
| 2025-12-30 | 6.96 | 6.99 | -0.29 | -3.98% | 6.70 | 7.11 | 3634679 | 251563.02 | 15.63% |
| 2025-12-29 | 7.20 | 7.28 | 0.49 | 7.22% | 7.04 | 7.47 | 4940342 | 362021.94 | 21.25% |
| 2025-12-26 | 6.70 | 6.79 | 0.31 | 4.78% | 6.68 | 6.90 | 2973097 | 202529.44 | 12.79% |
| 2025-12-25 | 6.56 | 6.48 | -0.27 | -4.00% | 6.43 | 6.56 | 1722856 | 111567.91 | 7.41% |
| 2025-12-24 | 6.80 | 6.75 | 0.15 | 2.27% | 6.66 | 6.88 | 2341944 | 158226.27 | 10.07% |
| 2025-12-23 | 6.86 | 6.60 | -0.10 | -1.49% | 6.56 | 6.86 | 2000224 | 133025.11 | 8.60% |
| 2025-12-22 | 6.38 | 6.70 | 0.45 | 7.20% | 6.38 | 6.83 | 2901158 | 192352.69 | 12.48% |
| 2025-12-19 | 6.18 | 6.25 | 0.00 | 0.00% | 6.08 | 6.26 | 902806 | 55737.32 | 3.88% |
| 2025-12-18 | 6.28 | 6.25 | -0.06 | -0.95% | 6.21 | 6.40 | 1105540 | 69799.21 | 4.76% |
| 2025-12-17 | 6.10 | 6.31 | 0.28 | 4.64% | 6.10 | 6.35 | 1568614 | 98013.91 | 6.75% |
| 2025-12-16 | 6.23 | 6.03 | -0.26 | -4.13% | 5.98 | 6.28 | 1078150 | 65679.37 | 4.64% |
| 2025-12-15 | 6.20 | 6.29 | -0.10 | -1.56% | 6.13 | 6.34 | 1226446 | 76667.88 | 5.28% |
| 2025-12-12 | 6.41 | 6.39 | 0.11 | 1.75% | 6.34 | 6.50 | 1328748 | 85145.09 | 5.72% |
| 2025-12-11 | 6.61 | 6.28 | -0.21 | -3.24% | 6.28 | 6.65 | 1734722 | 112024.16 | 7.46% |
| 2025-12-10 | 6.55 | 6.49 | 0.24 | 3.84% | 6.41 | 6.59 | 1835508 | 119269.48 | 7.90% |
| 2025-12-09 | 6.38 | 6.25 | -0.20 | -3.10% | 6.22 | 6.38 | 916131 | 57475.02 | 3.94% |
| 2025-12-08 | 6.50 | 6.45 | -0.09 | -1.38% | 6.36 | 6.51 | 967285 | 62092.13 | 4.16% |
| 2025-12-05 | 6.29 | 6.54 | 0.16 | 2.51% | 6.26 | 6.57 | 1198914 | 77143.92 | 5.16% |
| 2025-12-04 | 6.58 | 6.38 | -0.19 | -2.89% | 6.36 | 6.64 | 1270494 | 82203.88 | 5.46% |
| 2025-12-03 | 6.65 | 6.57 | 0.01 | 0.15% | 6.54 | 6.76 | 1637828 | 108474.91 | 7.04% |
| 2025-12-02 | 6.64 | 6.56 | -0.15 | -2.24% | 6.52 | 6.71 | 1972653 | 130105.75 | 8.49% |
| 2025-12-01 | 6.66 | 6.71 | 0.44 | 7.02% | 6.55 | 6.90 | 3327000 | 226198.38 | 14.31% |
| 2025-11-28 | 6.18 | 6.27 | 0.19 | 3.13% | 6.11 | 6.28 | 1210672 | 75180.89 | 5.21% |
| 2025-11-27 | 6.16 | 6.08 | 0.06 | 1.00% | 6.03 | 6.22 | 786556 | 47947.98 | 3.38% |
| 2025-11-26 | 5.98 | 6.02 | 0.05 | 0.84% | 5.95 | 6.10 | 724476 | 43756.88 | 3.12% |
| 2025-11-25 | 5.95 | 5.97 | 0.16 | 2.75% | 5.89 | 6.04 | 817427 | 48811.11 | 3.52% |
| 2025-11-24 | 5.82 | 5.81 | 0.00 | 0.00% | 5.71 | 5.87 | 616923 | 35722.09 | 2.65% |
| 2025-11-21 | 6.03 | 5.81 | -0.33 | -5.37% | 5.80 | 6.04 | 1046144 | 61814.54 | 4.50% |
| 2025-11-20 | 6.22 | 6.14 | -0.20 | -3.15% | 6.11 | 6.27 | 976904 | 60321.31 | 4.20% |
| 2025-11-19 | 6.19 | 6.34 | 0.23 | 3.76% | 6.13 | 6.35 | 1070642 | 66773.13 | 4.61% |
| 2025-11-18 | 6.30 | 6.11 | -0.26 | -4.08% | 6.08 | 6.32 | 1043700 | 64331.51 | 4.49% |
| 2025-11-17 | 6.45 | 6.37 | -0.23 | -3.48% | 6.31 | 6.46 | 1081330 | 69012.07 | 4.65% |
| 2025-11-14 | 6.59 | 6.60 | -0.20 | -2.94% | 6.52 | 6.74 | 1456911 | 96708.33 | 6.27% |
| 2025-11-13 | 6.66 | 6.80 | 0.36 | 5.59% | 6.56 | 6.88 | 2394458 | 160922.23 | 10.30% |
| 2025-11-12 | 6.45 | 6.44 | -0.04 | -0.62% | 6.30 | 6.58 | 1074776 | 69304.70 | 4.62% |
| 2025-11-11 | 6.59 | 6.48 | 0.05 | 0.78% | 6.45 | 6.63 | 1426224 | 93054.22 | 6.13% |
| 2025-11-10 | 6.33 | 6.43 | 0.20 | 3.21% | 6.30 | 6.43 | 1212326 | 77267.50 | 5.21% |
| 2025-11-07 | 6.23 | 6.23 | -0.01 | -0.16% | 6.18 | 6.30 | 748802 | 46671.86 | 3.22% |
| 2025-11-06 | 6.16 | 6.24 | 0.08 | 1.30% | 6.11 | 6.24 | 719786 | 44456.24 | 3.10% |
| 2025-11-05 | 6.00 | 6.16 | 0.03 | 0.49% | 5.95 | 6.19 | 827327 | 50500.95 | 3.56% |
| 2025-11-04 | 6.28 | 6.13 | -0.22 | -3.46% | 6.09 | 6.30 | 991980 | 61292.43 | 4.27% |
| 2025-11-03 | 6.32 | 6.35 | -0.08 | -1.24% | 6.14 | 6.44 | 1079904 | 67680.80 | 4.65% |
| 2025-10-31 | 6.52 | 6.43 | 0.06 | 0.94% | 6.39 | 6.65 | 1652744 | 107792.58 | 7.11% |
| 2025-10-30 | 6.40 | 6.37 | -0.11 | -1.70% | 6.33 | 6.44 | 980446 | 62542.29 | 4.22% |
| 2025-10-29 | 6.36 | 6.48 | 0.23 | 3.68% | 6.31 | 6.48 | 1334727 | 85185.45 | 5.74% |
| 2025-10-28 | 6.31 | 6.25 | -0.19 | -2.95% | 6.22 | 6.38 | 1306878 | 82128.67 | 5.62% |
| 2025-10-27 | 6.41 | 6.44 | 0.04 | 0.63% | 6.35 | 6.48 | 1139953 | 73246.46 | 4.90% |
| 2025-10-24 | 6.50 | 6.40 | -0.17 | -2.59% | 6.37 | 6.53 | 1350338 | 86655.96 | 5.81% |
| 2025-10-23 | 6.35 | 6.57 | 0.11 | 1.70% | 6.26 | 6.61 | 1825750 | 116954.19 | 7.85% |
| 2025-10-22 | 6.30 | 6.46 | -0.54 | -7.71% | 6.30 | 6.58 | 2372892 | 151801.11 | 10.21% |
| 2025-10-21 | 7.26 | 7.00 | -0.24 | -3.31% | 6.88 | 7.33 | 2687446 | 187641.94 | 11.56% |
| 2025-10-20 | 7.24 | 7.24 | -0.80 | -9.95% | 7.24 | 7.45 | 1343759 | 97607.09 | 5.78% |
| 2025-10-17 | 7.82 | 8.04 | 0.33 | 4.28% | 7.64 | 8.27 | 3385494 | 269021.16 | 15.44% |
| 2025-10-16 | 7.75 | 7.71 | 0.12 | 1.58% | 7.60 | 7.98 | 2842607 | 222588.92 | 12.96% |
| 2025-10-15 | 7.76 | 7.59 | -0.04 | -0.52% | 7.31 | 7.82 | 2274527 | 171046.17 | 10.37% |
| 2025-10-14 | 8.04 | 7.63 | 0.01 | 0.13% | 7.42 | 8.28 | 4075204 | 322670.03 | 18.58% |
| 2025-10-13 | 7.05 | 7.62 | 0.52 | 7.32% | 7.01 | 7.80 | 3121470 | 228898.30 | 14.23% |
湖南白银(002716)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。
