| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.20 | 7.10 | -0.31 | -4.18% | 7.05 | 7.28 | 2146580 | 153344.86 | 9.79% |
| 2025-10-09 | 7.38 | 7.41 | 0.39 | 5.56% | 7.22 | 7.45 | 2955375 | 217222.73 | 13.48% |
| 2025-09-30 | 7.21 | 7.02 | -0.07 | -0.99% | 6.97 | 7.30 | 2716022 | 193180.41 | 12.38% |
| 2025-09-29 | 7.19 | 7.09 | 0.18 | 2.60% | 6.81 | 7.28 | 3062986 | 216205.72 | 13.97% |
| 2025-09-26 | 6.81 | 6.91 | 0.33 | 5.02% | 6.78 | 7.20 | 2914686 | 203354.80 | 13.29% |
| 2025-09-25 | 6.75 | 6.58 | -0.17 | -2.52% | 6.53 | 6.78 | 1586490 | 104972.23 | 7.23% |
| 2025-09-24 | 6.66 | 6.75 | 0.05 | 0.75% | 6.55 | 6.83 | 2018222 | 135169.38 | 9.13% |
| 2025-09-23 | 6.88 | 6.70 | -0.05 | -0.74% | 6.53 | 7.13 | 3636528 | 248023.47 | 16.45% |
| 2025-09-22 | 6.54 | 6.75 | 0.61 | 9.93% | 6.42 | 6.75 | 3188414 | 211018.12 | 14.42% |
| 2025-09-19 | 6.08 | 6.14 | 0.09 | 1.49% | 6.03 | 6.32 | 1742261 | 107196.83 | 7.88% |
| 2025-09-18 | 6.29 | 6.05 | -0.42 | -6.49% | 6.00 | 6.30 | 2251998 | 138657.75 | 10.19% |
| 2025-09-17 | 6.55 | 6.47 | -0.16 | -2.41% | 6.36 | 6.59 | 1829626 | 118196.27 | 8.28% |
| 2025-09-16 | 6.90 | 6.63 | -0.09 | -1.34% | 6.38 | 6.93 | 2580536 | 170493.64 | 11.67% |
| 2025-09-15 | 6.51 | 6.72 | 0.11 | 1.66% | 6.45 | 6.82 | 3449653 | 231315.08 | 15.61% |
| 2025-09-12 | 6.10 | 6.61 | 0.60 | 9.98% | 6.03 | 6.61 | 3118324 | 201467.84 | 14.11% |
| 2025-09-11 | 6.05 | 6.01 | -0.08 | -1.31% | 5.91 | 6.05 | 1379106 | 82373.95 | 6.24% |
| 2025-09-10 | 6.00 | 6.09 | -0.16 | -2.56% | 5.95 | 6.13 | 1659491 | 100288.05 | 7.51% |
| 2025-09-09 | 6.12 | 6.25 | 0.22 | 3.65% | 6.03 | 6.48 | 2654691 | 166156.80 | 12.01% |
| 2025-09-08 | 6.15 | 6.03 | -0.08 | -1.31% | 5.93 | 6.19 | 1684730 | 101715.75 | 7.62% |
| 2025-09-05 | 5.80 | 6.11 | 0.33 | 5.71% | 5.80 | 6.22 | 2469706 | 149333.59 | 11.17% |
| 2025-09-04 | 6.08 | 5.78 | -0.22 | -3.67% | 5.66 | 6.14 | 2116957 | 124652.67 | 9.58% |
| 2025-09-03 | 6.39 | 6.00 | -0.33 | -5.21% | 5.91 | 6.42 | 2746448 | 168842.88 | 12.42% |
| 2025-09-02 | 6.41 | 6.33 | 0.27 | 4.46% | 6.28 | 6.67 | 4394790 | 283548.88 | 19.88% |
| 2025-09-01 | 5.93 | 6.06 | 0.55 | 9.98% | 5.71 | 6.06 | 1994759 | 118357.68 | 9.02% |
| 2025-08-29 | 5.47 | 5.51 | 0.04 | 0.73% | 5.42 | 5.60 | 2127243 | 117182.59 | 9.62% |
| 2025-08-28 | 5.32 | 5.47 | 0.22 | 4.19% | 5.18 | 5.48 | 2044052 | 109223.80 | 9.25% |
| 2025-08-27 | 5.43 | 5.25 | -0.21 | -3.85% | 5.25 | 5.54 | 2009130 | 108536.82 | 9.09% |
| 2025-08-26 | 5.25 | 5.46 | 0.07 | 1.30% | 5.14 | 5.60 | 3262678 | 177065.94 | 14.76% |
| 2025-08-25 | 5.06 | 5.39 | 0.49 | 10.00% | 5.05 | 5.39 | 2110004 | 111356.85 | 9.55% |
| 2025-08-22 | 4.93 | 4.90 | 0.03 | 0.62% | 4.86 | 5.02 | 1008802 | 49543.55 | 4.56% |
| 2025-08-21 | 4.97 | 4.87 | -0.06 | -1.22% | 4.85 | 5.05 | 1425096 | 70424.05 | 6.45% |
| 2025-08-20 | 4.84 | 4.93 | 0.00 | 0.00% | 4.81 | 4.96 | 952137 | 46701.06 | 4.31% |
| 2025-08-19 | 4.92 | 4.93 | -0.03 | -0.60% | 4.87 | 5.00 | 1095652 | 53914.80 | 4.96% |
| 2025-08-18 | 5.05 | 4.96 | -0.04 | -0.80% | 4.94 | 5.07 | 1239550 | 61699.83 | 5.61% |
| 2025-08-15 | 4.91 | 5.00 | 0.01 | 0.20% | 4.87 | 5.04 | 1071561 | 53278.85 | 4.85% |
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。
