| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 57.90 | 61.58 | 5.08 | 8.99% | 57.72 | 64.80 | 319405 | 198589.22 | 8.27% | 1.00 |
| 2025-10-24 | 54.70 | 56.50 | 2.62 | 4.86% | 54.03 | 56.99 | 185122 | 102687.91 | 4.79% | 0.00 |
| 2025-10-23 | 52.77 | 53.88 | 1.12 | 2.12% | 51.77 | 54.15 | 157161 | 83225.02 | 4.07% | 2.00 |
| 2025-10-22 | 53.14 | 52.76 | -0.90 | -1.68% | 52.26 | 53.79 | 124456 | 65742.86 | 3.22% | 0.00 |
| 2025-10-21 | 54.23 | 53.66 | 0.01 | 0.02% | 53.20 | 54.90 | 184198 | 99093.07 | 4.77% | 0.00 |
| 2025-10-20 | 55.08 | 53.65 | 0.14 | 0.26% | 53.18 | 55.80 | 190754 | 103837.14 | 4.94% | 0.00 |
| 2025-10-17 | 57.58 | 53.51 | -4.58 | -7.88% | 53.22 | 59.00 | 216200 | 119680.40 | 5.60% | 0.00 |
| 2025-10-16 | 56.50 | 58.09 | 2.01 | 3.58% | 56.08 | 58.94 | 236283 | 136353.00 | 6.12% | 0.00 |
| 2025-10-15 | 57.00 | 56.08 | -0.23 | -0.41% | 55.00 | 57.65 | 224487 | 125501.01 | 5.81% | 0.00 |
| 2025-10-14 | 60.76 | 56.31 | -3.64 | -6.07% | 55.74 | 61.00 | 308628 | 180303.97 | 7.99% | 1.00 |
| 2025-10-13 | 54.00 | 59.95 | 4.38 | 7.88% | 53.50 | 60.19 | 351860 | 201992.23 | 9.11% | 3.00 |
| 2025-10-10 | 59.79 | 55.57 | -4.66 | -7.74% | 55.18 | 60.23 | 330162 | 187629.78 | 8.55% | 2.00 |
| 2025-10-09 | 58.88 | 60.23 | -0.19 | -0.31% | 58.00 | 61.56 | 330517 | 197034.66 | 8.56% | 10.00 |
| 2025-09-30 | 53.95 | 60.42 | 6.48 | 12.01% | 52.30 | 62.27 | 471860 | 276986.16 | 12.22% | 2.00 |
| 2025-09-29 | 48.78 | 53.94 | 8.34 | 18.29% | 48.55 | 54.72 | 483680 | 252645.05 | 12.53% | 5.00 |
| 2025-09-26 | 44.26 | 45.60 | 1.24 | 2.80% | 44.03 | 47.34 | 261600 | 120845.68 | 6.78% | 6.00 |
| 2025-09-25 | 43.00 | 44.36 | 1.24 | 2.88% | 42.50 | 45.05 | 229485 | 101300.35 | 5.94% | 2.00 |
| 2025-09-24 | 40.00 | 43.12 | 2.75 | 6.81% | 40.00 | 43.65 | 242653 | 102504.18 | 6.28% | 0.00 |
| 2025-09-23 | 41.30 | 40.37 | -0.93 | -2.25% | 39.56 | 41.70 | 173932 | 70358.04 | 4.50% | 2.00 |
| 2025-09-22 | 42.66 | 41.30 | -1.34 | -3.14% | 40.90 | 42.98 | 166751 | 69032.45 | 4.32% | 0.00 |
| 2025-09-19 | 41.83 | 42.64 | 0.60 | 1.43% | 41.80 | 43.14 | 154840 | 65930.00 | 4.01% | 3.00 |
| 2025-09-18 | 42.97 | 42.04 | -1.37 | -3.16% | 41.51 | 43.26 | 229165 | 97330.49 | 5.94% | 3.00 |
| 2025-09-17 | 42.54 | 43.41 | 0.61 | 1.43% | 41.78 | 43.68 | 253449 | 108822.80 | 6.56% | 17.00 |
| 2025-09-16 | 44.03 | 42.80 | -1.43 | -3.23% | 42.00 | 44.50 | 305804 | 131120.23 | 7.92% | 21.00 |
| 2025-09-15 | 41.11 | 44.23 | 4.30 | 10.77% | 40.99 | 47.92 | 499207 | 226350.31 | 12.93% | 6.00 |
| 2025-09-12 | 40.06 | 39.93 | -0.32 | -0.80% | 39.39 | 40.98 | 172707 | 69176.55 | 4.47% | 0.00 |
| 2025-09-11 | 39.29 | 40.25 | 1.10 | 2.81% | 38.70 | 40.46 | 211451 | 83869.23 | 5.48% | 0.00 |
| 2025-09-10 | 40.50 | 39.15 | -2.42 | -5.82% | 38.58 | 41.00 | 325923 | 128325.30 | 8.44% | 3.00 |
| 2025-09-09 | 41.01 | 41.57 | 0.14 | 0.34% | 40.79 | 42.88 | 291708 | 121821.90 | 7.55% | 0.00 |
| 2025-09-08 | 41.90 | 41.43 | 0.96 | 2.37% | 40.53 | 42.78 | 453253 | 189174.03 | 11.74% | 10.00 |
| 2025-09-05 | 37.02 | 40.47 | 3.17 | 8.50% | 36.66 | 40.68 | 398375 | 156728.33 | 10.32% | 0.11 |
| 2025-09-04 | 36.60 | 37.30 | 0.80 | 2.19% | 36.38 | 38.48 | 362089 | 135568.70 | 9.38% | 0.00 |
| 2025-09-03 | 36.09 | 36.50 | 0.54 | 1.50% | 35.90 | 37.21 | 271100 | 99521.88 | 7.02% | 7.73 |
| 2025-09-02 | 36.35 | 35.96 | -0.43 | -1.18% | 35.66 | 37.56 | 211092 | 77109.82 | 5.47% | 0.00 |
| 2025-09-01 | 36.68 | 36.39 | 0.20 | 0.55% | 35.70 | 36.81 | 177946 | 64523.46 | 4.61% | 14.00 |
| 2025-08-29 | 34.89 | 36.19 | 1.24 | 3.55% | 34.89 | 37.54 | 285722 | 103908.09 | 7.40% | 18.00 |
| 2025-08-28 | 35.06 | 34.95 | -0.05 | -0.14% | 33.72 | 35.40 | 181916 | 62912.70 | 4.71% | 0.00 |
| 2025-08-27 | 36.16 | 35.00 | -1.23 | -3.39% | 35.00 | 36.60 | 181679 | 65186.68 | 4.71% | 7.00 |
| 2025-08-26 | 34.99 | 36.23 | 1.25 | 3.57% | 34.99 | 37.20 | 270353 | 98645.93 | 7.00% | 2.00 |
| 2025-08-25 | 34.95 | 34.98 | 0.40 | 1.16% | 34.54 | 36.06 | 204984 | 71833.14 | 5.31% | 1.00 |
| 2025-08-22 | 33.99 | 34.58 | 0.58 | 1.71% | 33.85 | 34.92 | 131516 | 45385.66 | 3.41% | 0.00 |
| 2025-08-21 | 34.64 | 34.00 | -0.69 | -1.99% | 33.80 | 34.75 | 149714 | 51037.29 | 3.88% | 0.00 |
| 2025-08-20 | 34.28 | 34.69 | 0.15 | 0.43% | 33.86 | 34.70 | 140756 | 48336.61 | 3.65% | 0.00 |
| 2025-08-19 | 34.84 | 34.54 | -0.30 | -0.86% | 34.35 | 34.93 | 127560 | 44120.04 | 3.30% | 0.00 |
| 2025-08-18 | 35.39 | 34.84 | -0.42 | -1.19% | 34.65 | 35.74 | 188491 | 65954.64 | 4.88% | 50.15 |
| 2025-08-15 | 33.15 | 35.26 | 1.97 | 5.92% | 32.97 | 35.83 | 272785 | 94744.44 | 7.06% | 1.00 |
| 2025-08-14 | 34.25 | 33.29 | -1.00 | -2.92% | 32.90 | 34.29 | 176948 | 59275.39 | 4.58% | 0.00 |
| 2025-08-13 | 34.64 | 34.29 | -0.60 | -1.72% | 34.05 | 34.99 | 194552 | 66914.92 | 5.04% | 3.00 |
| 2025-08-12 | 34.40 | 34.89 | 0.87 | 2.56% | 33.82 | 35.27 | 370739 | 128347.70 | 9.60% | 13.00 |
| 2025-08-11 | 31.59 | 34.02 | 3.34 | 10.89% | 31.51 | 34.30 | 446238 | 146461.34 | 11.56% | 19.00 |
| 2025-08-08 | 30.86 | 30.68 | -0.16 | -0.52% | 30.61 | 31.01 | 73549 | 22627.04 | 1.90% | 0.00 |
| 2025-08-07 | 31.23 | 30.84 | -0.52 | -1.66% | 30.67 | 31.43 | 118484 | 36647.29 | 3.07% | 0.00 |
| 2025-08-06 | 31.01 | 31.36 | 0.30 | 0.97% | 30.77 | 31.50 | 88503 | 27567.08 | 2.29% | 0.00 |
| 2025-08-05 | 30.88 | 31.06 | 0.19 | 0.62% | 30.85 | 31.33 | 74917 | 23242.11 | 1.94% | 0.00 |
| 2025-08-04 | 30.72 | 30.87 | 0.00 | 0.00% | 30.52 | 30.87 | 72486 | 22257.33 | 1.88% | 0.00 |
| 2025-08-01 | 31.21 | 30.87 | -0.33 | -1.06% | 30.63 | 31.35 | 116771 | 36153.48 | 3.02% | 0.00 |
| 2025-07-31 | 31.98 | 31.20 | -0.89 | -2.77% | 31.08 | 32.25 | 151398 | 47843.62 | 3.92% | 0.00 |
| 2025-07-30 | 32.60 | 32.09 | -0.47 | -1.44% | 32.06 | 32.72 | 132829 | 42914.88 | 3.44% | 13.00 |
| 2025-07-29 | 32.45 | 32.56 | -0.01 | -0.03% | 32.24 | 32.86 | 112376 | 36555.82 | 2.91% | 0.00 |
| 2025-07-28 | 32.62 | 32.57 | -0.23 | -0.70% | 32.10 | 32.85 | 173724 | 56499.70 | 4.50% | 0.00 |
| 2025-07-25 | 33.17 | 32.80 | -0.20 | -0.61% | 32.61 | 33.88 | 209639 | 69739.89 | 5.43% | 11.00 |
| 2025-07-24 | 32.10 | 33.00 | 0.84 | 2.61% | 31.96 | 33.30 | 219448 | 71841.62 | 5.68% | 8.00 |
| 2025-07-23 | 32.21 | 32.16 | 0.23 | 0.72% | 31.86 | 32.86 | 216991 | 70180.29 | 5.62% | 0.00 |
| 2025-07-22 | 31.88 | 31.93 | 0.00 | 0.00% | 31.63 | 32.25 | 155940 | 49826.96 | 4.04% | 4.00 |
| 2025-07-21 | 31.38 | 31.93 | 0.44 | 1.40% | 31.05 | 32.07 | 161436 | 51006.97 | 4.18% | 0.00 |
| 2025-07-18 | 30.92 | 31.49 | 0.59 | 1.91% | 30.92 | 31.97 | 205424 | 64894.41 | 5.32% | 13.00 |
| 2025-07-17 | 30.60 | 30.90 | 0.21 | 0.68% | 30.30 | 31.12 | 124579 | 38236.26 | 3.23% | 0.00 |
| 2025-07-16 | 30.65 | 30.69 | 0.30 | 0.99% | 30.50 | 31.06 | 104501 | 32139.74 | 2.71% | 0.00 |
| 2025-07-15 | 30.60 | 30.39 | -0.36 | -1.17% | 30.15 | 31.15 | 126524 | 38652.64 | 3.28% | 0.00 |
| 2025-07-14 | 30.89 | 30.75 | 0.01 | 0.03% | 30.66 | 31.80 | 103815 | 32149.09 | 2.69% | 0.00 |
| 2025-07-11 | 30.53 | 30.74 | 0.11 | 0.36% | 30.26 | 31.13 | 132567 | 40775.74 | 3.43% | 3.00 |
| 2025-07-10 | 30.51 | 30.63 | -0.04 | -0.13% | 30.11 | 31.10 | 155666 | 47421.27 | 4.06% | 8.00 |
| 2025-07-09 | 31.05 | 30.67 | -0.33 | -1.06% | 30.59 | 31.26 | 112693 | 34823.36 | 2.94% | 0.00 |
| 2025-07-08 | 30.05 | 31.00 | 0.82 | 2.72% | 30.01 | 31.50 | 182976 | 56459.18 | 4.77% | 0.00 |
| 2025-07-07 | 30.10 | 30.18 | 0.08 | 0.27% | 29.81 | 30.47 | 108177 | 32471.15 | 2.82% | 0.00 |
| 2025-07-04 | 31.40 | 30.10 | -1.34 | -4.26% | 30.04 | 31.40 | 173711 | 53065.00 | 4.53% | 0.00 |
| 2025-07-03 | 30.77 | 31.44 | 0.66 | 2.14% | 30.50 | 31.54 | 147288 | 45817.48 | 3.84% | 2.00 |
| 2025-07-02 | 30.63 | 30.78 | 0.00 | 0.00% | 30.35 | 30.93 | 105806 | 32413.46 | 2.76% | 5.00 |
| 2025-07-01 | 31.21 | 30.78 | -0.41 | -1.31% | 30.24 | 31.24 | 163338 | 49953.59 | 4.26% | 7.00 |
| 2025-06-30 | 31.79 | 31.19 | -0.60 | -1.89% | 31.02 | 31.98 | 186984 | 58456.11 | 4.88% | 7.00 |
湖南裕能(301358)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。
