| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 66.18 | 63.86 | -1.44 | -2.21% | 63.24 | 67.00 | 151774 | 98036.03 | 3.93% | 0.00 |
| 2025-12-12 | 67.18 | 65.30 | -1.40 | -2.10% | 63.98 | 68.33 | 180333 | 117273.69 | 4.67% | 0.00 |
| 2025-12-11 | 69.22 | 66.70 | -2.03 | -2.95% | 66.67 | 69.68 | 127364 | 86221.47 | 3.30% | 7.00 |
| 2025-12-10 | 68.52 | 68.73 | 0.21 | 0.31% | 67.05 | 70.36 | 124103 | 85242.01 | 3.21% | 0.00 |
| 2025-12-09 | 69.00 | 68.52 | -1.18 | -1.69% | 67.11 | 69.90 | 107831 | 73888.52 | 2.79% | 0.00 |
| 2025-12-08 | 67.11 | 69.70 | 1.29 | 1.89% | 66.06 | 70.13 | 145878 | 99770.43 | 3.78% | 2.00 |
| 2025-12-05 | 68.56 | 68.41 | -0.15 | -0.22% | 67.14 | 69.70 | 110736 | 75884.96 | 2.87% | 0.00 |
| 2025-12-04 | 69.36 | 68.56 | -1.07 | -1.54% | 68.11 | 70.94 | 118718 | 82021.27 | 3.07% | 0.00 |
| 2025-12-03 | 74.48 | 69.63 | -3.51 | -4.80% | 69.30 | 75.00 | 223006 | 158897.89 | 5.78% | 0.00 |
| 2025-12-02 | 73.24 | 73.14 | 1.29 | 1.80% | 72.64 | 76.08 | 309077 | 229030.98 | 8.00% | 0.00 |
| 2025-12-01 | 76.38 | 71.85 | -4.66 | -6.09% | 70.90 | 76.39 | 299159 | 217067.39 | 7.75% | 2.00 |
| 2025-11-28 | 68.87 | 76.51 | 7.59 | 11.01% | 68.87 | 77.36 | 349689 | 258923.39 | 9.06% | 1.00 |
| 2025-11-27 | 67.21 | 68.92 | 1.73 | 2.57% | 66.80 | 70.77 | 196772 | 136160.06 | 5.10% | 0.00 |
| 2025-11-26 | 68.71 | 67.19 | -1.56 | -2.27% | 66.93 | 68.88 | 146740 | 99240.59 | 3.80% | 9.00 |
| 2025-11-25 | 69.01 | 68.75 | 1.54 | 2.29% | 67.09 | 71.20 | 177663 | 121598.52 | 4.60% | 4.00 |
| 2025-11-24 | 69.11 | 67.21 | -2.38 | -3.42% | 66.44 | 70.50 | 188600 | 127456.58 | 4.88% | 0.00 |
| 2025-11-21 | 70.90 | 69.59 | -4.43 | -5.98% | 68.74 | 73.46 | 267614 | 188532.08 | 6.93% | 0.00 |
| 2025-11-20 | 78.13 | 74.02 | -3.97 | -5.09% | 73.91 | 79.80 | 186100 | 141855.25 | 4.82% | 1.00 |
| 2025-11-19 | 75.87 | 77.99 | 1.86 | 2.44% | 75.87 | 80.08 | 213359 | 166418.98 | 5.53% | 7.00 |
| 2025-11-18 | 83.24 | 76.13 | -7.47 | -8.94% | 74.07 | 83.60 | 309187 | 238835.12 | 8.01% | 5.00 |
| 2025-11-17 | 84.26 | 83.60 | -0.25 | -0.30% | 80.60 | 86.68 | 211624 | 176830.39 | 5.48% | 2.00 |
| 2025-11-14 | 87.00 | 83.85 | -5.75 | -6.42% | 83.52 | 88.77 | 240565 | 205652.70 | 6.23% | 2.00 |
| 2025-11-13 | 78.51 | 89.60 | 10.53 | 13.32% | 78.00 | 90.91 | 360128 | 312182.88 | 9.33% | 6.00 |
| 2025-11-12 | 80.00 | 79.07 | -1.93 | -2.38% | 76.60 | 81.00 | 255263 | 200462.77 | 6.61% | 7.00 |
| 2025-11-11 | 80.00 | 81.00 | 0.03 | 0.04% | 80.00 | 83.69 | 225876 | 185096.50 | 5.85% | 0.00 |
| 2025-11-10 | 84.89 | 80.97 | -1.51 | -1.83% | 80.01 | 87.13 | 397518 | 329993.12 | 10.30% | 3.00 |
| 2025-11-07 | 76.39 | 82.48 | 7.07 | 9.38% | 73.70 | 85.50 | 427460 | 343406.09 | 11.07% | 0.00 |
| 2025-11-06 | 72.98 | 75.41 | 1.29 | 1.74% | 72.80 | 76.35 | 204768 | 153531.97 | 5.30% | 0.00 |
| 2025-11-05 | 68.99 | 74.12 | 4.32 | 6.19% | 67.80 | 75.49 | 301028 | 218165.25 | 7.80% | 1.00 |
| 2025-11-04 | 73.33 | 69.80 | -3.65 | -4.97% | 68.87 | 74.28 | 253459 | 179615.92 | 6.56% | 4.00 |
| 2025-11-03 | 72.43 | 73.45 | 0.44 | 0.60% | 69.20 | 74.35 | 259696 | 186523.39 | 6.73% | 43.00 |
| 2025-10-31 | 70.65 | 73.01 | 2.36 | 3.34% | 70.65 | 80.20 | 383349 | 288282.97 | 9.93% | 2.00 |
| 2025-10-30 | 65.50 | 70.65 | 5.38 | 8.24% | 65.50 | 72.48 | 294987 | 204165.56 | 7.64% | 1.00 |
| 2025-10-29 | 64.41 | 65.27 | 1.31 | 2.05% | 63.96 | 66.50 | 234626 | 153560.20 | 6.08% | 0.00 |
| 2025-10-28 | 62.19 | 63.96 | 2.38 | 3.86% | 60.58 | 65.32 | 300761 | 189441.06 | 7.79% | 6.00 |
| 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 |
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。
