| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 4.04 | 4.08 | 0.06 | 1.49% | 4.03 | 4.10 | 756247 | 30746.70 | 3.42% |
| 2025-07-07 | 4.04 | 4.02 | -0.05 | -1.23% | 4.01 | 4.10 | 839190 | 33994.49 | 3.80% |
| 2025-07-04 | 4.11 | 4.07 | -0.07 | -1.69% | 4.03 | 4.12 | 1043894 | 42463.30 | 4.72% |
| 2025-07-03 | 4.04 | 4.14 | 0.13 | 3.24% | 4.02 | 4.16 | 1680456 | 68787.55 | 7.60% |
| 2025-07-02 | 3.95 | 4.01 | 0.02 | 0.50% | 3.93 | 4.09 | 1311303 | 52519.91 | 5.93% |
| 2025-07-01 | 3.92 | 3.99 | 0.09 | 2.31% | 3.87 | 3.99 | 1163924 | 45742.49 | 5.27% |
| 2025-06-30 | 3.87 | 3.90 | -0.02 | -0.51% | 3.83 | 3.91 | 957068 | 37057.38 | 4.33% |
| 2025-06-27 | 3.86 | 3.92 | 0.05 | 1.29% | 3.85 | 4.00 | 1491102 | 58706.25 | 6.75% |
| 2025-06-26 | 3.83 | 3.87 | 0.06 | 1.57% | 3.81 | 3.92 | 1319294 | 50986.00 | 5.97% |
| 2025-06-25 | 3.80 | 3.81 | 0.02 | 0.53% | 3.77 | 3.84 | 902354 | 34300.61 | 4.08% |
| 2025-06-24 | 3.83 | 3.79 | -0.04 | -1.04% | 3.77 | 3.84 | 1039891 | 39540.98 | 4.70% |
| 2025-06-23 | 3.79 | 3.83 | 0.05 | 1.32% | 3.79 | 3.88 | 948340 | 36451.05 | 4.29% |
| 2025-06-20 | 3.87 | 3.78 | -0.13 | -3.32% | 3.77 | 3.91 | 1218329 | 46428.68 | 5.51% |
| 2025-06-19 | 4.03 | 3.91 | -0.28 | -6.68% | 3.86 | 4.07 | 2237292 | 88803.54 | 10.12% |
| 2025-06-18 | 4.07 | 4.19 | 0.23 | 5.81% | 3.97 | 4.35 | 3390261 | 139405.48 | 15.34% |
| 2025-06-17 | 3.94 | 3.96 | -0.03 | -0.75% | 3.93 | 4.01 | 928960 | 36760.09 | 4.20% |
| 2025-06-16 | 3.99 | 3.99 | -0.03 | -0.75% | 3.91 | 4.02 | 1491702 | 59189.01 | 6.75% |
| 2025-06-13 | 4.03 | 4.02 | 0.03 | 0.75% | 3.97 | 4.13 | 2329115 | 93940.68 | 10.54% |
| 2025-06-12 | 3.91 | 3.99 | 0.08 | 2.05% | 3.90 | 4.02 | 1779909 | 70465.12 | 8.05% |
| 2025-06-11 | 3.90 | 3.91 | -0.03 | -0.76% | 3.89 | 3.98 | 1619698 | 63598.30 | 7.33% |
| 2025-06-10 | 4.05 | 3.94 | -0.01 | -0.25% | 3.90 | 4.12 | 2534898 | 100503.13 | 11.47% |
| 2025-06-09 | 3.92 | 3.95 | 0.06 | 1.54% | 3.82 | 3.95 | 3198506 | 124985.01 | 14.47% |
| 2025-06-06 | 3.73 | 3.89 | 0.35 | 9.89% | 3.73 | 3.89 | 1634606 | 63057.09 | 7.39% |
| 2025-06-05 | 3.60 | 3.54 | -0.06 | -1.67% | 3.53 | 3.67 | 605659 | 21679.85 | 2.74% |
| 2025-06-04 | 3.53 | 3.60 | 0.06 | 1.69% | 3.51 | 3.67 | 980647 | 35234.93 | 4.44% |
| 2025-06-03 | 3.52 | 3.54 | 0.11 | 3.21% | 3.51 | 3.57 | 907225 | 32088.68 | 4.10% |
| 2025-05-30 | 3.46 | 3.43 | -0.03 | -0.87% | 3.42 | 3.47 | 261050 | 8980.89 | 1.18% |
| 2025-05-29 | 3.43 | 3.46 | 0.01 | 0.29% | 3.39 | 3.47 | 377433 | 12979.78 | 1.71% |
| 2025-05-28 | 3.46 | 3.45 | -0.01 | -0.29% | 3.44 | 3.49 | 275229 | 9511.14 | 1.25% |
| 2025-05-27 | 3.51 | 3.46 | -0.06 | -1.70% | 3.44 | 3.52 | 500706 | 17348.78 | 2.27% |
| 2025-05-26 | 3.47 | 3.52 | 0.04 | 1.15% | 3.44 | 3.56 | 608234 | 21414.30 | 2.75% |
| 2025-05-23 | 3.46 | 3.48 | -0.01 | -0.29% | 3.43 | 3.51 | 512820 | 17818.70 | 2.32% |
| 2025-05-22 | 3.54 | 3.49 | -0.06 | -1.69% | 3.49 | 3.58 | 598252 | 21122.98 | 2.71% |
| 2025-05-21 | 3.52 | 3.55 | 0.07 | 2.01% | 3.49 | 3.56 | 671114 | 23674.80 | 3.04% |
| 2025-05-20 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.50 | 309650 | 10768.30 | 1.40% |
| 2025-05-19 | 3.47 | 3.47 | 0.01 | 0.29% | 3.44 | 3.49 | 302526 | 10485.06 | 1.37% |
| 2025-05-16 | 3.48 | 3.46 | 0.00 | 0.00% | 3.45 | 3.50 | 313224 | 10883.08 | 1.42% |
| 2025-05-15 | 3.53 | 3.46 | -0.09 | -2.54% | 3.45 | 3.53 | 560206 | 19501.92 | 2.53% |
| 2025-05-14 | 3.57 | 3.55 | -0.06 | -1.66% | 3.52 | 3.58 | 518431 | 18384.21 | 2.35% |
| 2025-05-13 | 3.54 | 3.61 | 0.06 | 1.69% | 3.51 | 3.64 | 749840 | 26780.83 | 3.39% |
| 2025-05-12 | 3.54 | 3.55 | -0.02 | -0.56% | 3.50 | 3.57 | 476179 | 16793.39 | 2.15% |
| 2025-05-09 | 3.57 | 3.57 | -0.02 | -0.56% | 3.53 | 3.59 | 427500 | 15211.92 | 1.93% |
| 2025-05-08 | 3.62 | 3.59 | -0.05 | -1.37% | 3.57 | 3.66 | 620999 | 22421.09 | 2.81% |
| 2025-05-07 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 577266 | 20982.65 | 2.61% |
| 2025-05-06 | 3.58 | 3.64 | 0.13 | 3.70% | 3.56 | 3.67 | 814452 | 29490.63 | 3.68% |
| 2025-04-30 | 3.54 | 3.51 | -0.04 | -1.13% | 3.51 | 3.57 | 490070 | 17304.02 | 2.22% |
| 2025-04-29 | 3.62 | 3.55 | -0.06 | -1.66% | 3.53 | 3.63 | 696526 | 24808.38 | 3.15% |
| 2025-04-28 | 3.64 | 3.61 | -0.05 | -1.37% | 3.57 | 3.66 | 607907 | 21881.29 | 2.75% |
| 2025-04-25 | 3.72 | 3.66 | -0.06 | -1.61% | 3.65 | 3.76 | 800447 | 29575.62 | 3.62% |
| 2025-04-24 | 3.80 | 3.72 | -0.02 | -0.53% | 3.67 | 3.83 | 982168 | 36719.87 | 4.44% |
| 2025-04-23 | 3.82 | 3.74 | -0.19 | -4.83% | 3.72 | 3.89 | 1553015 | 59000.51 | 7.03% |
| 2025-04-22 | 3.98 | 3.93 | -0.04 | -1.01% | 3.88 | 4.00 | 2100114 | 82692.62 | 9.50% |
| 2025-04-21 | 3.65 | 3.97 | 0.36 | 9.97% | 3.65 | 3.97 | 2361441 | 91220.16 | 10.68% |
| 2025-04-18 | 3.63 | 3.61 | -0.06 | -1.63% | 3.56 | 3.73 | 713122 | 25809.06 | 3.23% |
| 2025-04-17 | 3.83 | 3.67 | -0.11 | -2.91% | 3.67 | 3.85 | 1262979 | 47441.94 | 5.71% |
| 2025-04-16 | 3.83 | 3.78 | 0.02 | 0.53% | 3.69 | 3.85 | 1073233 | 40365.73 | 4.86% |
| 2025-04-15 | 3.79 | 3.76 | -0.06 | -1.57% | 3.74 | 3.84 | 965237 | 36448.88 | 4.37% |
| 2025-04-14 | 3.58 | 3.82 | 0.26 | 7.30% | 3.56 | 3.85 | 1530861 | 57246.34 | 6.93% |
| 2025-04-11 | 3.55 | 3.56 | 0.08 | 2.30% | 3.52 | 3.69 | 1299754 | 46721.82 | 5.88% |
| 2025-04-10 | 3.44 | 3.48 | 0.14 | 4.19% | 3.39 | 3.52 | 968258 | 33568.25 | 4.38% |
| 2025-04-09 | 3.18 | 3.34 | 0.08 | 2.45% | 3.00 | 3.35 | 911343 | 29127.05 | 4.12% |
| 2025-04-08 | 3.32 | 3.26 | -0.13 | -3.83% | 3.19 | 3.37 | 1246999 | 40666.84 | 5.64% |
| 2025-04-07 | 3.39 | 3.39 | -0.38 | -10.08% | 3.39 | 3.47 | 860805 | 29277.51 | 3.89% |
| 2025-04-03 | 3.78 | 3.77 | -0.03 | -0.79% | 3.74 | 3.86 | 858330 | 32490.54 | 3.88% |
| 2025-04-02 | 3.90 | 3.80 | -0.13 | -3.31% | 3.78 | 3.93 | 922127 | 35459.63 | 4.17% |
| 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% |
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。
