| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 19.37 | 18.97 | -0.42 | -2.17% | 18.61 | 19.59 | 53925 | 10261.23 | 5.81% |
| 2025-03-28 | 19.59 | 19.39 | -0.30 | -1.52% | 19.19 | 19.69 | 71111 | 13800.97 | 7.67% |
| 2025-03-27 | 20.00 | 19.69 | -0.53 | -2.62% | 19.50 | 20.31 | 137607 | 27302.27 | 14.84% |
| 2025-03-26 | 18.24 | 20.22 | 1.84 | 10.01% | 18.22 | 20.22 | 123017 | 24266.01 | 13.26% |
| 2025-03-25 | 18.17 | 18.38 | 0.17 | 0.93% | 18.04 | 18.45 | 21651 | 3955.92 | 2.33% |
| 2025-03-24 | 18.56 | 18.21 | -0.28 | -1.51% | 17.89 | 18.59 | 22008 | 3997.76 | 2.37% |
| 2025-03-21 | 18.65 | 18.49 | -0.21 | -1.12% | 18.35 | 18.86 | 25374 | 4697.47 | 2.74% |
| 2025-03-20 | 18.64 | 18.70 | 0.07 | 0.38% | 18.64 | 19.21 | 29716 | 5613.46 | 3.20% |
| 2025-03-19 | 18.58 | 18.63 | -0.03 | -0.16% | 18.48 | 18.79 | 18105 | 3373.54 | 1.95% |
| 2025-03-18 | 18.76 | 18.66 | -0.10 | -0.53% | 18.40 | 18.76 | 28151 | 5217.54 | 3.04% |
| 2025-03-17 | 18.75 | 18.76 | 0.13 | 0.70% | 18.62 | 19.18 | 39698 | 7472.37 | 4.28% |
| 2025-03-14 | 18.27 | 18.63 | 0.33 | 1.80% | 18.19 | 18.64 | 40237 | 7451.93 | 4.34% |
| 2025-03-13 | 18.11 | 18.30 | 0.19 | 1.05% | 18.11 | 18.58 | 37960 | 6967.03 | 4.09% |
| 2025-03-12 | 18.23 | 18.11 | -0.12 | -0.66% | 17.99 | 18.30 | 24995 | 4526.12 | 2.70% |
| 2025-03-11 | 17.74 | 18.23 | 0.23 | 1.28% | 17.72 | 18.23 | 36438 | 6576.03 | 3.93% |
| 2025-03-10 | 17.93 | 18.00 | 0.30 | 1.69% | 17.87 | 18.19 | 29044 | 5230.79 | 3.13% |
| 2025-03-07 | 17.81 | 17.70 | -0.09 | -0.51% | 17.64 | 17.88 | 19033 | 3375.67 | 2.05% |
| 2025-03-06 | 17.99 | 17.79 | -0.08 | -0.45% | 17.60 | 18.15 | 32362 | 5748.03 | 3.49% |
| 2025-03-05 | 18.64 | 17.87 | -0.12 | -0.67% | 17.80 | 19.07 | 48216 | 8820.10 | 5.20% |
| 2025-03-04 | 17.49 | 17.99 | 0.52 | 2.98% | 17.26 | 18.00 | 25741 | 4544.91 | 2.78% |
| 2025-03-03 | 17.50 | 17.47 | -0.03 | -0.17% | 17.40 | 17.77 | 18652 | 3285.59 | 2.01% |
| 2025-02-28 | 17.89 | 17.50 | -0.33 | -1.85% | 17.44 | 18.35 | 32850 | 5888.61 | 3.54% |
| 2025-02-27 | 17.70 | 17.83 | 0.11 | 0.62% | 17.49 | 17.86 | 19418 | 3442.55 | 2.09% |
| 2025-02-26 | 17.47 | 17.72 | 0.25 | 1.43% | 17.37 | 17.93 | 19155 | 3373.25 | 2.07% |
| 2025-02-25 | 17.82 | 17.47 | -0.47 | -2.62% | 17.40 | 17.90 | 22838 | 4004.49 | 2.46% |
| 2025-02-24 | 17.62 | 17.94 | 0.47 | 2.69% | 17.62 | 18.05 | 34254 | 6133.34 | 3.69% |
| 2025-02-21 | 17.60 | 17.47 | -0.07 | -0.40% | 17.28 | 17.72 | 16485 | 2881.19 | 1.78% |
| 2025-02-20 | 17.39 | 17.54 | 0.12 | 0.69% | 17.21 | 17.60 | 17089 | 2975.54 | 1.84% |
| 2025-02-19 | 17.20 | 17.42 | 0.18 | 1.04% | 17.10 | 17.45 | 19037 | 3294.41 | 2.05% |
| 2025-02-18 | 17.80 | 17.24 | -0.54 | -3.04% | 17.14 | 17.83 | 22916 | 3997.18 | 2.47% |
| 2025-02-17 | 17.60 | 17.78 | 0.11 | 0.62% | 17.35 | 17.79 | 25186 | 4433.49 | 2.72% |
| 2025-02-14 | 17.82 | 17.67 | -0.24 | -1.34% | 17.59 | 18.00 | 30332 | 5385.80 | 3.27% |
| 2025-02-13 | 17.70 | 17.91 | 0.26 | 1.47% | 17.66 | 18.29 | 49874 | 9004.19 | 5.38% |
| 2025-02-12 | 17.78 | 17.65 | -0.11 | -0.62% | 17.50 | 17.82 | 18335 | 3234.30 | 1.98% |
| 2025-02-11 | 17.86 | 17.76 | -0.10 | -0.56% | 17.50 | 17.90 | 22004 | 3887.01 | 2.37% |
| 2025-02-10 | 17.90 | 17.86 | -0.01 | -0.06% | 17.71 | 17.97 | 26223 | 4671.36 | 2.83% |
| 2025-02-07 | 17.84 | 17.87 | 0.04 | 0.22% | 17.67 | 18.08 | 24724 | 4432.34 | 2.67% |
| 2025-02-06 | 17.75 | 17.83 | 0.03 | 0.17% | 17.43 | 17.86 | 23368 | 4129.26 | 2.52% |
| 2025-02-05 | 17.79 | 17.80 | 0.01 | 0.06% | 17.53 | 18.04 | 24467 | 4343.59 | 2.64% |
| 2025-01-27 | 17.49 | 17.79 | 0.51 | 2.95% | 17.49 | 18.60 | 44865 | 8038.32 | 4.84% |
| 2025-01-24 | 17.20 | 17.28 | 0.08 | 0.47% | 16.95 | 17.37 | 16993 | 2915.31 | 1.83% |
| 2025-01-23 | 17.26 | 17.20 | 0.04 | 0.23% | 17.14 | 17.50 | 16101 | 2787.82 | 1.74% |
| 2025-01-22 | 17.21 | 17.16 | -0.13 | -0.75% | 17.00 | 17.35 | 16470 | 2823.11 | 1.78% |
| 2025-01-21 | 17.48 | 17.29 | -0.18 | -1.03% | 17.10 | 17.65 | 17188 | 2973.25 | 1.85% |
| 2025-01-20 | 17.18 | 17.47 | 0.37 | 2.16% | 16.89 | 17.55 | 20654 | 3571.05 | 2.23% |
| 2025-01-17 | 16.92 | 17.10 | 0.20 | 1.18% | 16.67 | 17.22 | 19944 | 3375.04 | 2.15% |
| 2025-01-16 | 16.82 | 16.90 | 0.12 | 0.72% | 16.75 | 17.15 | 16225 | 2752.72 | 1.75% |
| 2025-01-15 | 16.95 | 16.78 | -0.10 | -0.59% | 16.71 | 17.03 | 15176 | 2553.60 | 1.64% |
| 2025-01-14 | 16.42 | 16.88 | 0.43 | 2.61% | 16.32 | 16.88 | 21231 | 3547.81 | 2.29% |
| 2025-01-13 | 16.27 | 16.65 | 0.30 | 1.83% | 15.84 | 16.66 | 16969 | 2766.54 | 1.83% |
| 2025-01-10 | 16.80 | 16.35 | -0.51 | -3.02% | 16.34 | 16.93 | 15094 | 2507.39 | 1.63% |
| 2025-01-09 | 16.88 | 16.86 | 0.02 | 0.12% | 16.72 | 17.08 | 15265 | 2580.44 | 1.65% |
| 2025-01-08 | 16.87 | 16.84 | -0.18 | -1.06% | 16.35 | 17.11 | 20631 | 3471.46 | 2.22% |
| 2025-01-07 | 16.69 | 17.02 | 0.37 | 2.22% | 16.50 | 17.03 | 17952 | 3003.61 | 1.94% |
| 2025-01-06 | 16.60 | 16.65 | 0.02 | 0.12% | 15.99 | 16.93 | 22075 | 3642.22 | 2.38% |
| 2025-01-03 | 17.79 | 16.63 | -0.93 | -5.30% | 16.61 | 17.83 | 26758 | 4567.45 | 2.89% |
| 2025-01-02 | 17.86 | 17.56 | -0.29 | -1.62% | 17.41 | 18.30 | 26670 | 4783.41 | 2.89% |
| 2024-12-31 | 18.33 | 17.85 | -0.48 | -2.62% | 17.83 | 18.62 | 19507 | 3549.67 | 2.11% |
| 2024-12-30 | 18.59 | 18.33 | -0.31 | -1.66% | 18.11 | 18.60 | 20808 | 3816.36 | 2.25% |
| 2024-12-27 | 17.90 | 18.64 | 0.68 | 3.79% | 17.81 | 18.78 | 31482 | 5816.97 | 3.41% |
| 2024-12-26 | 17.97 | 17.96 | 0.01 | 0.06% | 17.82 | 18.17 | 18734 | 3370.16 | 2.03% |
| 2024-12-25 | 18.31 | 17.95 | -0.46 | -2.50% | 17.70 | 18.41 | 28222 | 5059.87 | 3.06% |
| 2024-12-24 | 18.35 | 18.41 | 0.07 | 0.38% | 18.12 | 18.62 | 25302 | 4644.39 | 2.74% |
| 2024-12-23 | 19.52 | 18.34 | -0.74 | -3.88% | 18.28 | 19.66 | 37411 | 7050.94 | 4.05% |
| 2024-12-20 | 18.83 | 19.08 | 0.23 | 1.22% | 18.75 | 19.36 | 23647 | 4536.48 | 2.56% |
| 2024-12-19 | 18.97 | 18.85 | -0.05 | -0.26% | 18.36 | 19.05 | 23480 | 4388.14 | 2.54% |
| 2024-12-18 | 19.25 | 18.90 | -0.26 | -1.36% | 18.73 | 19.39 | 25209 | 4779.42 | 2.73% |
| 2024-12-17 | 20.11 | 19.16 | -1.01 | -5.01% | 19.06 | 20.23 | 39268 | 7625.92 | 4.25% |
| 2024-12-16 | 20.42 | 20.17 | -0.35 | -1.71% | 20.04 | 20.70 | 36687 | 7438.65 | 3.97% |
| 2024-12-13 | 21.10 | 20.52 | -0.38 | -1.82% | 20.51 | 21.17 | 52555 | 10913.74 | 5.69% |
| 2024-12-12 | 20.39 | 20.90 | 0.63 | 3.11% | 20.15 | 20.97 | 46056 | 9487.91 | 4.99% |
| 2024-12-11 | 19.76 | 20.27 | 0.59 | 3.00% | 19.62 | 20.27 | 32233 | 6469.59 | 3.49% |
| 2024-12-10 | 19.91 | 19.68 | 0.25 | 1.29% | 19.60 | 20.17 | 36519 | 7271.73 | 3.96% |
| 2024-12-09 | 19.63 | 19.43 | -0.15 | -0.77% | 19.18 | 19.70 | 21779 | 4231.12 | 2.36% |
| 2024-12-06 | 19.55 | 19.58 | 0.03 | 0.15% | 19.42 | 19.74 | 22555 | 4424.88 | 2.44% |
| 2024-12-05 | 19.75 | 19.55 | -0.19 | -0.96% | 19.39 | 19.85 | 24998 | 4895.17 | 2.71% |
| 2024-12-04 | 19.89 | 19.74 | -0.34 | -1.69% | 19.64 | 20.30 | 35015 | 6975.50 | 3.79% |
| 2024-12-03 | 19.83 | 20.08 | 0.18 | 0.90% | 19.83 | 20.78 | 48025 | 9731.44 | 5.20% |
| 2024-12-02 | 19.48 | 19.90 | 0.45 | 2.31% | 19.48 | 20.07 | 38224 | 7574.96 | 4.14% |
| 2024-11-29 | 19.24 | 19.45 | 0.21 | 1.09% | 19.12 | 19.59 | 35016 | 6798.17 | 3.79% |
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。
