| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.50 | 14.46 | 0.11 | 0.77% | 14.20 | 14.54 | 44001 | 6340.59 | 3.39% |
| 2026-02-02 | 14.55 | 14.35 | -0.46 | -3.11% | 14.22 | 14.73 | 76902 | 11174.50 | 5.92% |
| 2026-01-30 | 14.60 | 14.81 | 0.28 | 1.93% | 14.42 | 15.06 | 107371 | 15933.33 | 8.27% |
| 2026-01-29 | 14.23 | 14.53 | 0.21 | 1.47% | 14.17 | 14.74 | 74547 | 10811.19 | 5.74% |
| 2026-01-28 | 13.99 | 14.32 | 0.35 | 2.51% | 13.92 | 14.65 | 75162 | 10736.73 | 5.79% |
| 2026-01-27 | 14.33 | 13.97 | -0.36 | -2.51% | 13.77 | 14.33 | 41661 | 5805.54 | 3.21% |
| 2026-01-26 | 14.35 | 14.33 | 0.07 | 0.49% | 14.11 | 14.35 | 35325 | 5034.06 | 2.72% |
| 2026-01-23 | 14.21 | 14.26 | 0.04 | 0.28% | 14.17 | 14.29 | 26316 | 3747.68 | 2.03% |
| 2026-01-22 | 14.13 | 14.22 | 0.10 | 0.71% | 14.01 | 14.23 | 27268 | 3849.47 | 2.10% |
| 2026-01-21 | 14.22 | 14.12 | -0.08 | -0.56% | 14.01 | 14.22 | 22964 | 3239.23 | 1.77% |
| 2026-01-20 | 14.12 | 14.20 | 0.08 | 0.57% | 14.08 | 14.26 | 31718 | 4497.29 | 2.44% |
| 2026-01-19 | 13.89 | 14.12 | 0.26 | 1.88% | 13.84 | 14.12 | 38706 | 5439.16 | 2.98% |
| 2026-01-16 | 14.00 | 13.86 | -0.11 | -0.79% | 13.75 | 14.01 | 28716 | 3976.44 | 2.21% |
| 2026-01-15 | 13.94 | 13.97 | 0.08 | 0.58% | 13.77 | 14.02 | 24379 | 3401.12 | 1.88% |
| 2026-01-14 | 14.00 | 13.89 | -0.03 | -0.22% | 13.76 | 14.04 | 34929 | 4869.43 | 2.69% |
| 2026-01-13 | 14.11 | 13.92 | -0.17 | -1.21% | 13.89 | 14.14 | 30999 | 4344.46 | 2.39% |
| 2026-01-12 | 14.00 | 14.09 | 0.11 | 0.79% | 13.89 | 14.10 | 32798 | 4597.65 | 2.53% |
| 2026-01-09 | 13.83 | 13.98 | 0.20 | 1.45% | 13.76 | 13.98 | 24349 | 3377.16 | 1.87% |
| 2026-01-08 | 13.65 | 13.78 | 0.10 | 0.73% | 13.63 | 13.83 | 21921 | 3017.43 | 1.69% |
| 2026-01-07 | 13.82 | 13.68 | -0.13 | -0.94% | 13.65 | 13.85 | 23872 | 3277.91 | 1.84% |
| 2026-01-06 | 13.73 | 13.81 | 0.09 | 0.66% | 13.65 | 13.81 | 27691 | 3809.18 | 2.13% |
| 2026-01-05 | 13.74 | 13.72 | -0.02 | -0.15% | 13.61 | 13.84 | 34853 | 4768.89 | 2.68% |
| 2025-12-31 | 13.90 | 13.74 | -0.17 | -1.22% | 13.61 | 13.90 | 21953 | 3011.20 | 1.69% |
| 2025-12-30 | 13.94 | 13.91 | -0.05 | -0.36% | 13.83 | 14.10 | 20158 | 2808.08 | 1.55% |
| 2025-12-29 | 13.89 | 13.96 | 0.06 | 0.43% | 13.83 | 14.04 | 18129 | 2529.96 | 1.40% |
| 2025-12-26 | 13.93 | 13.90 | -0.06 | -0.43% | 13.88 | 14.02 | 15921 | 2219.49 | 1.23% |
| 2025-12-25 | 13.94 | 13.96 | 0.04 | 0.29% | 13.80 | 13.98 | 16811 | 2337.29 | 1.29% |
| 2025-12-24 | 13.97 | 13.92 | -0.01 | -0.07% | 13.76 | 14.00 | 18151 | 2522.72 | 1.40% |
| 2025-12-23 | 14.11 | 13.93 | -0.17 | -1.21% | 13.91 | 14.15 | 18420 | 2579.74 | 1.42% |
| 2025-12-22 | 13.95 | 14.10 | 0.17 | 1.22% | 13.93 | 14.12 | 26564 | 3731.09 | 2.05% |
| 2025-12-19 | 13.83 | 13.93 | 0.15 | 1.09% | 13.71 | 13.95 | 22605 | 3134.58 | 1.74% |
| 2025-12-18 | 13.50 | 13.78 | 0.16 | 1.17% | 13.50 | 13.84 | 31057 | 4268.42 | 2.39% |
| 2025-12-17 | 13.77 | 13.62 | 0.10 | 0.74% | 13.46 | 13.85 | 26923 | 3661.36 | 2.07% |
| 2025-12-16 | 13.58 | 13.52 | -0.10 | -0.73% | 13.47 | 13.74 | 21086 | 2863.45 | 1.62% |
| 2025-12-15 | 13.56 | 13.62 | 0.08 | 0.59% | 13.34 | 13.70 | 21117 | 2862.18 | 1.63% |
| 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% |
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。
