| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.87 | 3.93 | 0.04 | 1.03% | 3.84 | 4.10 | 1356584 | 53625.63 | 6.14% |
| 2025-03-31 | 3.82 | 3.89 | 0.02 | 0.52% | 3.78 | 3.91 | 1187738 | 45898.48 | 5.37% |
| 2025-03-28 | 3.92 | 3.87 | 0.05 | 1.31% | 3.84 | 3.95 | 1290991 | 50184.93 | 5.84% |
| 2025-03-27 | 3.84 | 3.82 | -0.04 | -1.04% | 3.76 | 3.87 | 554377 | 21166.90 | 2.51% |
| 2025-03-26 | 3.82 | 3.86 | 0.09 | 2.39% | 3.81 | 3.97 | 956284 | 37120.12 | 4.33% |
| 2025-03-25 | 3.74 | 3.77 | 0.02 | 0.53% | 3.69 | 3.81 | 605625 | 22733.21 | 2.74% |
| 2025-03-24 | 3.76 | 3.75 | -0.03 | -0.79% | 3.68 | 3.82 | 649568 | 24297.88 | 2.94% |
| 2025-03-21 | 3.83 | 3.78 | -0.08 | -2.07% | 3.75 | 3.87 | 689577 | 26241.55 | 3.12% |
| 2025-03-20 | 3.91 | 3.86 | -0.04 | -1.03% | 3.84 | 3.93 | 641480 | 24928.64 | 2.90% |
| 2025-03-19 | 3.89 | 3.90 | 0.00 | 0.00% | 3.87 | 3.94 | 784061 | 30584.79 | 3.55% |
| 2025-03-18 | 3.84 | 3.90 | 0.07 | 1.83% | 3.83 | 3.96 | 938987 | 36660.95 | 4.25% |
| 2025-03-17 | 3.84 | 3.83 | -0.03 | -0.78% | 3.81 | 3.91 | 722204 | 27838.98 | 3.27% |
| 2025-03-14 | 3.91 | 3.86 | 0.06 | 1.58% | 3.82 | 3.97 | 982531 | 38014.17 | 4.44% |
| 2025-03-13 | 3.85 | 3.80 | -0.02 | -0.52% | 3.75 | 3.86 | 615720 | 23341.54 | 2.79% |
| 2025-03-12 | 3.82 | 3.82 | 0.02 | 0.53% | 3.80 | 3.91 | 775352 | 29815.79 | 3.51% |
| 2025-03-11 | 3.67 | 3.80 | 0.06 | 1.60% | 3.67 | 3.80 | 733745 | 27454.06 | 3.32% |
| 2025-03-10 | 3.79 | 3.74 | 0.01 | 0.27% | 3.72 | 3.81 | 825169 | 31006.64 | 3.73% |
| 2025-03-07 | 3.61 | 3.73 | 0.10 | 2.75% | 3.61 | 3.82 | 1341574 | 50238.68 | 6.07% |
| 2025-03-06 | 3.61 | 3.63 | 0.05 | 1.40% | 3.57 | 3.67 | 628106 | 22758.20 | 2.84% |
| 2025-03-05 | 3.49 | 3.58 | 0.08 | 2.29% | 3.47 | 3.59 | 679067 | 24026.18 | 3.07% |
| 2025-03-04 | 3.44 | 3.50 | 0.07 | 2.04% | 3.42 | 3.51 | 508613 | 17659.54 | 2.30% |
| 2025-03-03 | 3.41 | 3.43 | 0.03 | 0.88% | 3.40 | 3.49 | 504750 | 17424.09 | 2.28% |
| 2025-02-28 | 3.44 | 3.40 | -0.07 | -2.02% | 3.38 | 3.47 | 495026 | 16956.33 | 2.24% |
| 2025-02-27 | 3.52 | 3.47 | -0.05 | -1.42% | 3.44 | 3.53 | 502308 | 17491.34 | 2.27% |
| 2025-02-26 | 3.52 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 465005 | 16370.34 | 2.10% |
| 2025-02-25 | 3.57 | 3.55 | -0.03 | -0.84% | 3.53 | 3.61 | 435974 | 15544.86 | 1.97% |
| 2025-02-24 | 3.55 | 3.58 | -0.02 | -0.56% | 3.53 | 3.61 | 548657 | 19596.47 | 2.48% |
| 2025-02-21 | 3.68 | 3.60 | -0.08 | -2.17% | 3.58 | 3.72 | 856754 | 31123.80 | 3.88% |
| 2025-02-20 | 3.67 | 3.68 | 0.02 | 0.55% | 3.63 | 3.72 | 560377 | 20558.70 | 2.54% |
| 2025-02-19 | 3.64 | 3.66 | 0.04 | 1.10% | 3.59 | 3.69 | 630381 | 22934.04 | 2.85% |
| 2025-02-18 | 3.66 | 3.62 | -0.04 | -1.09% | 3.60 | 3.68 | 577264 | 20958.32 | 2.61% |
| 2025-02-17 | 3.66 | 3.66 | -0.10 | -2.66% | 3.54 | 3.74 | 867225 | 31741.41 | 3.92% |
| 2025-02-14 | 3.69 | 3.76 | 0.10 | 2.73% | 3.64 | 3.78 | 947370 | 35141.93 | 4.29% |
| 2025-02-13 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.70 | 482508 | 17720.07 | 2.18% |
| 2025-02-12 | 3.67 | 3.67 | -0.06 | -1.61% | 3.63 | 3.69 | 664845 | 24335.40 | 3.01% |
| 2025-02-11 | 3.75 | 3.73 | 0.01 | 0.27% | 3.71 | 3.81 | 982372 | 36865.19 | 4.44% |
| 2025-02-10 | 3.71 | 3.72 | 0.01 | 0.27% | 3.68 | 3.75 | 715554 | 26536.39 | 3.24% |
| 2025-02-07 | 3.61 | 3.71 | 0.10 | 2.77% | 3.59 | 3.71 | 828348 | 30337.62 | 3.75% |
| 2025-02-06 | 3.60 | 3.61 | 0.00 | 0.00% | 3.55 | 3.62 | 470925 | 16907.81 | 2.13% |
| 2025-02-05 | 3.55 | 3.61 | 0.15 | 4.34% | 3.55 | 3.62 | 770828 | 27662.98 | 3.49% |
| 2025-01-27 | 3.53 | 3.46 | -0.09 | -2.54% | 3.46 | 3.58 | 431725 | 15196.31 | 1.95% |
| 2025-01-24 | 3.47 | 3.55 | 0.07 | 2.01% | 3.43 | 3.55 | 484645 | 16998.83 | 2.19% |
| 2025-01-23 | 3.53 | 3.48 | -0.06 | -1.69% | 3.48 | 3.63 | 598735 | 21225.73 | 2.71% |
| 2025-01-22 | 3.55 | 3.54 | -0.01 | -0.28% | 3.50 | 3.59 | 494342 | 17498.23 | 2.24% |
| 2025-01-21 | 3.52 | 3.55 | 0.03 | 0.85% | 3.50 | 3.56 | 399178 | 14079.62 | 1.81% |
| 2025-01-20 | 3.54 | 3.52 | -0.03 | -0.85% | 3.49 | 3.55 | 362651 | 12758.10 | 1.64% |
| 2025-01-17 | 3.57 | 3.55 | -0.05 | -1.39% | 3.52 | 3.58 | 403693 | 14349.99 | 1.83% |
| 2025-01-16 | 3.55 | 3.60 | 0.10 | 2.86% | 3.53 | 3.62 | 676622 | 24215.01 | 3.06% |
| 2025-01-15 | 3.49 | 3.50 | 0.01 | 0.29% | 3.42 | 3.51 | 467625 | 16230.74 | 2.12% |
| 2025-01-14 | 3.39 | 3.49 | 0.06 | 1.75% | 3.38 | 3.50 | 494663 | 17069.32 | 2.24% |
| 2025-01-13 | 3.32 | 3.43 | 0.06 | 1.78% | 3.30 | 3.45 | 391201 | 13307.52 | 1.77% |
| 2025-01-10 | 3.44 | 3.37 | -0.07 | -2.03% | 3.37 | 3.50 | 410350 | 14009.54 | 1.86% |
| 2025-01-09 | 3.39 | 3.44 | 0.03 | 0.88% | 3.37 | 3.47 | 389465 | 13377.97 | 1.76% |
| 2025-01-08 | 3.42 | 3.41 | -0.02 | -0.58% | 3.34 | 3.48 | 465203 | 15807.41 | 2.10% |
| 2025-01-07 | 3.36 | 3.43 | 0.08 | 2.39% | 3.33 | 3.43 | 470559 | 15934.26 | 2.13% |
| 2025-01-06 | 3.35 | 3.35 | -0.06 | -1.76% | 3.29 | 3.43 | 529672 | 17777.94 | 2.40% |
| 2025-01-03 | 3.43 | 3.41 | 0.02 | 0.59% | 3.39 | 3.52 | 732893 | 25198.60 | 3.32% |
| 2025-01-02 | 3.42 | 3.39 | 0.00 | 0.00% | 3.36 | 3.49 | 578442 | 19823.09 | 2.62% |
| 2024-12-31 | 3.49 | 3.39 | -0.12 | -3.42% | 3.39 | 3.52 | 491742 | 16935.17 | 2.22% |
| 2024-12-30 | 3.58 | 3.51 | -0.10 | -2.77% | 3.50 | 3.60 | 452788 | 15973.76 | 2.05% |
| 2024-12-27 | 3.60 | 3.61 | 0.00 | 0.00% | 3.58 | 3.65 | 421181 | 15247.43 | 1.91% |
| 2024-12-26 | 3.55 | 3.61 | 0.08 | 2.27% | 3.53 | 3.65 | 418812 | 15132.54 | 1.89% |
| 2024-12-25 | 3.65 | 3.53 | -0.13 | -3.55% | 3.49 | 3.65 | 572165 | 20310.22 | 2.59% |
| 2024-12-24 | 3.66 | 3.66 | 0.00 | 0.00% | 3.59 | 3.69 | 485342 | 17623.62 | 2.20% |
| 2024-12-23 | 3.75 | 3.66 | -0.06 | -1.61% | 3.64 | 3.78 | 658759 | 24291.59 | 2.98% |
| 2024-12-20 | 3.70 | 3.72 | 0.01 | 0.27% | 3.67 | 3.76 | 489380 | 18153.84 | 2.21% |
| 2024-12-19 | 3.67 | 3.71 | -0.03 | -0.80% | 3.64 | 3.74 | 595159 | 21968.68 | 2.69% |
| 2024-12-18 | 3.79 | 3.74 | -0.05 | -1.32% | 3.72 | 3.81 | 655825 | 24707.02 | 2.97% |
| 2024-12-17 | 3.88 | 3.79 | -0.11 | -2.82% | 3.76 | 3.91 | 734827 | 28074.07 | 3.32% |
| 2024-12-16 | 4.01 | 3.90 | -0.15 | -3.70% | 3.87 | 4.03 | 969686 | 38058.93 | 4.39% |
| 2024-12-13 | 4.13 | 4.05 | -0.17 | -4.03% | 4.02 | 4.18 | 1718770 | 70098.42 | 7.78% |
| 2024-12-12 | 4.05 | 4.22 | 0.20 | 4.98% | 4.05 | 4.42 | 2318782 | 98861.35 | 10.49% |
| 2024-12-11 | 3.85 | 4.02 | 0.15 | 3.88% | 3.85 | 4.08 | 1231956 | 49032.67 | 5.57% |
| 2024-12-10 | 4.01 | 3.87 | -0.04 | -1.02% | 3.85 | 4.02 | 1040313 | 40938.60 | 4.71% |
| 2024-12-09 | 3.86 | 3.91 | 0.07 | 1.82% | 3.82 | 4.01 | 1157022 | 45245.11 | 5.23% |
| 2024-12-06 | 3.75 | 3.84 | 0.06 | 1.59% | 3.74 | 3.86 | 912633 | 34868.90 | 4.13% |
| 2024-12-05 | 3.74 | 3.78 | 0.04 | 1.07% | 3.70 | 3.84 | 712591 | 26715.70 | 3.22% |
| 2024-12-04 | 3.83 | 3.74 | -0.06 | -1.58% | 3.71 | 3.89 | 959180 | 36361.79 | 4.34% |
| 2024-12-03 | 3.76 | 3.80 | 0.03 | 0.80% | 3.74 | 3.84 | 821430 | 31052.38 | 3.72% |
| 2024-12-02 | 3.61 | 3.77 | 0.13 | 3.57% | 3.59 | 3.79 | 1150461 | 42743.01 | 5.20% |
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。
