| 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 | 13.49 | 13.54 | 0.06 | 0.45% | 13.42 | 13.66 | 19723 | 2670.80 | 1.52% |
| 2025-12-11 | 13.97 | 13.48 | -0.49 | -3.51% | 13.46 | 13.99 | 37922 | 5161.83 | 2.92% |
| 2025-12-10 | 14.09 | 13.97 | -0.05 | -0.36% | 13.86 | 14.16 | 24252 | 3394.88 | 1.87% |
| 2025-12-09 | 14.19 | 14.02 | -0.16 | -1.13% | 13.99 | 14.22 | 20329 | 2863.57 | 1.57% |
| 2025-12-08 | 14.19 | 14.18 | 0.04 | 0.28% | 14.05 | 14.20 | 20225 | 2858.57 | 1.56% |
| 2025-12-05 | 14.05 | 14.14 | 0.17 | 1.22% | 13.84 | 14.20 | 19566 | 2746.23 | 1.51% |
| 2025-12-04 | 14.39 | 13.97 | -0.42 | -2.92% | 13.96 | 14.45 | 34692 | 4899.49 | 2.67% |
| 2025-12-03 | 14.60 | 14.39 | -0.16 | -1.10% | 14.33 | 14.77 | 26953 | 3895.59 | 2.08% |
| 2025-12-02 | 14.65 | 14.55 | -0.12 | -0.82% | 14.43 | 14.73 | 18646 | 2706.54 | 1.44% |
| 2025-12-01 | 14.70 | 14.67 | 0.04 | 0.27% | 14.64 | 14.83 | 22310 | 3289.17 | 1.72% |
| 2025-11-28 | 14.60 | 14.63 | -0.01 | -0.07% | 14.42 | 14.64 | 21710 | 3154.39 | 1.67% |
| 2025-11-27 | 14.53 | 14.64 | 0.14 | 0.97% | 14.42 | 14.70 | 22961 | 3352.35 | 1.77% |
| 2025-11-26 | 14.64 | 14.50 | -0.17 | -1.16% | 14.43 | 14.79 | 24896 | 3630.77 | 1.92% |
| 2025-11-25 | 14.75 | 14.67 | 0.02 | 0.14% | 14.54 | 14.79 | 22500 | 3302.54 | 1.73% |
| 2025-11-24 | 14.48 | 14.65 | 0.23 | 1.60% | 14.48 | 14.75 | 29867 | 4378.38 | 2.30% |
| 2025-11-21 | 14.83 | 14.42 | -0.49 | -3.29% | 14.40 | 15.09 | 42816 | 6277.75 | 3.30% |
| 2025-11-20 | 15.39 | 14.91 | -0.48 | -3.12% | 14.87 | 15.39 | 54375 | 8170.86 | 4.19% |
| 2025-11-19 | 15.21 | 15.39 | 0.19 | 1.25% | 14.92 | 15.42 | 54477 | 8298.36 | 4.19% |
| 2025-11-18 | 15.24 | 15.20 | -0.04 | -0.26% | 15.08 | 15.35 | 23369 | 3546.45 | 1.80% |
| 2025-11-17 | 15.43 | 15.24 | -0.06 | -0.39% | 15.19 | 15.45 | 21348 | 3260.72 | 1.64% |
| 2025-11-14 | 15.25 | 15.30 | 0.07 | 0.46% | 15.20 | 15.42 | 30510 | 4680.40 | 2.35% |
| 2025-11-13 | 15.15 | 15.23 | 0.09 | 0.59% | 15.02 | 15.27 | 25138 | 3812.60 | 1.94% |
| 2025-11-12 | 15.30 | 15.14 | -0.16 | -1.05% | 15.12 | 15.38 | 24440 | 3714.02 | 1.88% |
| 2025-11-11 | 15.20 | 15.30 | 0.10 | 0.66% | 15.08 | 15.32 | 26885 | 4096.42 | 2.07% |
| 2025-11-10 | 15.11 | 15.20 | 0.09 | 0.60% | 15.06 | 15.22 | 27157 | 4121.51 | 2.09% |
| 2025-11-07 | 15.17 | 15.11 | -0.04 | -0.26% | 15.06 | 15.23 | 22588 | 3422.08 | 1.74% |
| 2025-11-06 | 15.14 | 15.15 | 0.08 | 0.53% | 15.01 | 15.18 | 24487 | 3699.94 | 1.89% |
| 2025-11-05 | 14.90 | 15.07 | 0.09 | 0.60% | 14.89 | 15.10 | 22670 | 3412.16 | 1.75% |
| 2025-11-04 | 14.95 | 14.98 | 0.01 | 0.07% | 14.86 | 15.02 | 18952 | 2835.22 | 1.46% |
| 2025-11-03 | 14.91 | 14.97 | 0.14 | 0.94% | 14.83 | 15.08 | 22818 | 3415.96 | 1.76% |
| 2025-10-31 | 14.66 | 14.83 | 0.11 | 0.75% | 14.63 | 14.92 | 21396 | 3174.93 | 1.65% |
| 2025-10-30 | 14.84 | 14.72 | -0.15 | -1.01% | 14.62 | 14.88 | 24700 | 3639.61 | 1.90% |
| 2025-10-29 | 15.05 | 14.87 | -0.25 | -1.65% | 14.65 | 15.05 | 33625 | 4983.66 | 2.59% |
| 2025-10-28 | 15.10 | 15.12 | -0.01 | -0.07% | 15.03 | 15.18 | 19010 | 2868.80 | 1.46% |
| 2025-10-27 | 14.99 | 15.13 | 0.13 | 0.87% | 14.94 | 15.29 | 32588 | 4929.67 | 2.51% |
| 2025-10-24 | 15.04 | 15.00 | -0.05 | -0.33% | 14.99 | 15.16 | 31783 | 4783.06 | 2.45% |
| 2025-10-23 | 14.70 | 15.05 | 0.26 | 1.76% | 14.70 | 15.05 | 43672 | 6529.59 | 3.36% |
| 2025-10-22 | 14.65 | 14.79 | 0.06 | 0.41% | 14.65 | 14.83 | 22763 | 3364.93 | 1.75% |
| 2025-10-21 | 14.58 | 14.73 | 0.17 | 1.17% | 14.51 | 14.73 | 25356 | 3712.64 | 1.95% |
| 2025-10-20 | 14.42 | 14.56 | 0.14 | 0.97% | 14.38 | 14.76 | 19759 | 2863.63 | 1.52% |
| 2025-10-17 | 14.57 | 14.42 | -0.16 | -1.10% | 14.42 | 14.64 | 18621 | 2705.59 | 1.43% |
| 2025-10-16 | 14.77 | 14.58 | -0.20 | -1.35% | 14.57 | 14.84 | 23259 | 3412.96 | 1.79% |
| 2025-10-15 | 14.74 | 14.78 | 0.02 | 0.14% | 14.65 | 14.80 | 18017 | 2658.91 | 1.39% |
| 2025-10-14 | 14.84 | 14.76 | -0.08 | -0.54% | 14.72 | 14.87 | 27831 | 4115.17 | 2.14% |
| 2025-10-13 | 14.75 | 14.84 | 0.15 | 1.02% | 14.64 | 14.88 | 39860 | 5897.35 | 3.07% |
| 2025-10-10 | 14.49 | 14.69 | 0.20 | 1.38% | 14.44 | 14.74 | 25528 | 3739.97 | 1.97% |
| 2025-10-09 | 14.50 | 14.49 | 0.00 | 0.00% | 14.30 | 14.53 | 25963 | 3740.83 | 2.00% |
| 2025-09-30 | 14.59 | 14.49 | -0.10 | -0.69% | 14.48 | 14.66 | 20358 | 2961.61 | 1.57% |
| 2025-09-29 | 14.65 | 14.59 | -0.10 | -0.68% | 14.30 | 14.75 | 19851 | 2884.10 | 1.53% |
| 2025-09-26 | 14.65 | 14.69 | 0.03 | 0.20% | 14.53 | 14.83 | 21330 | 3137.01 | 1.64% |
| 2025-09-25 | 14.77 | 14.66 | -0.13 | -0.88% | 14.57 | 14.79 | 19583 | 2870.40 | 1.51% |
| 2025-09-24 | 14.68 | 14.79 | 0.10 | 0.68% | 14.55 | 14.84 | 22538 | 3318.90 | 1.74% |
| 2025-09-23 | 14.80 | 14.69 | -0.10 | -0.68% | 14.38 | 14.82 | 35393 | 5153.49 | 2.73% |
| 2025-09-22 | 15.05 | 14.79 | -0.26 | -1.73% | 14.70 | 15.07 | 32959 | 4891.12 | 2.54% |
| 2025-09-19 | 14.99 | 15.05 | 0.06 | 0.40% | 14.83 | 15.08 | 27237 | 4074.13 | 2.10% |
| 2025-09-18 | 15.24 | 14.99 | -0.29 | -1.90% | 14.90 | 15.24 | 53497 | 8060.62 | 4.12% |
| 2025-09-17 | 15.47 | 15.28 | -0.19 | -1.23% | 15.20 | 15.49 | 40256 | 6157.58 | 3.10% |
| 2025-09-16 | 15.80 | 15.47 | -0.33 | -2.09% | 15.36 | 15.80 | 52761 | 8175.96 | 4.06% |
| 2025-09-15 | 15.51 | 15.80 | 0.29 | 1.87% | 15.43 | 15.82 | 58397 | 9174.20 | 4.50% |
| 2025-09-12 | 15.56 | 15.51 | -0.16 | -1.02% | 15.50 | 15.74 | 40401 | 6298.92 | 3.11% |
| 2025-09-11 | 15.42 | 15.67 | 0.19 | 1.23% | 15.42 | 15.86 | 64374 | 10105.28 | 4.96% |
| 2025-09-10 | 15.30 | 15.48 | 0.12 | 0.78% | 15.19 | 15.51 | 35070 | 5384.91 | 2.70% |
| 2025-09-09 | 15.54 | 15.36 | -0.14 | -0.90% | 15.31 | 15.61 | 41630 | 6425.13 | 3.21% |
| 2025-09-08 | 15.13 | 15.50 | 0.37 | 2.45% | 15.13 | 15.55 | 56944 | 8788.09 | 4.38% |
| 2025-09-05 | 15.12 | 15.13 | 0.01 | 0.07% | 14.84 | 15.15 | 36956 | 5549.10 | 2.85% |
| 2025-09-04 | 14.89 | 15.12 | 0.30 | 2.02% | 14.79 | 15.25 | 56860 | 8573.33 | 4.38% |
| 2025-09-03 | 15.29 | 14.82 | -0.46 | -3.01% | 14.78 | 15.35 | 49933 | 7498.79 | 3.84% |
| 2025-09-02 | 15.46 | 15.28 | -0.22 | -1.42% | 15.19 | 15.51 | 44971 | 6889.98 | 3.46% |
| 2025-09-01 | 15.40 | 15.50 | 0.07 | 0.45% | 15.22 | 15.61 | 42220 | 6516.76 | 3.25% |
| 2025-08-29 | 15.46 | 15.43 | -0.03 | -0.19% | 15.36 | 15.64 | 48893 | 7580.98 | 3.76% |
| 2025-08-28 | 15.71 | 15.46 | -0.34 | -2.15% | 15.11 | 15.85 | 94985 | 14689.11 | 7.31% |
| 2025-08-27 | 16.30 | 15.80 | -0.62 | -3.78% | 15.80 | 16.32 | 109474 | 17618.31 | 8.43% |
| 2025-08-26 | 15.99 | 16.42 | 0.33 | 2.05% | 15.84 | 16.48 | 137738 | 22412.58 | 10.61% |
| 2025-08-25 | 16.18 | 16.09 | -0.09 | -0.56% | 15.95 | 16.19 | 78120 | 12562.40 | 6.02% |
| 2025-08-22 | 16.44 | 16.18 | -0.10 | -0.61% | 16.03 | 16.62 | 85569 | 13842.11 | 6.59% |
| 2025-08-21 | 16.23 | 16.28 | 0.16 | 0.99% | 16.15 | 16.54 | 117706 | 19222.95 | 9.06% |
| 2025-08-20 | 16.16 | 16.12 | -0.06 | -0.37% | 15.91 | 16.16 | 60284 | 9669.03 | 4.64% |
| 2025-08-19 | 16.18 | 16.18 | -0.04 | -0.25% | 16.07 | 16.25 | 60907 | 9860.23 | 4.69% |
| 2025-08-18 | 16.22 | 16.22 | 0.05 | 0.31% | 16.12 | 16.29 | 79425 | 12861.21 | 6.12% |
| 2025-08-15 | 16.18 | 16.17 | 0.06 | 0.37% | 16.08 | 16.34 | 64836 | 10483.44 | 4.99% |
湘佳股份(002982)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。
