| 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 | 10.99 | 10.96 | 0.03 | 0.27% | 10.78 | 11.08 | 289323 | 31572.84 | 1.01% |
| 2026-02-02 | 11.00 | 10.93 | -0.06 | -0.55% | 10.88 | 11.25 | 381387 | 42230.29 | 1.33% |
| 2026-01-30 | 11.28 | 10.99 | -0.33 | -2.92% | 10.94 | 11.31 | 485880 | 53697.07 | 1.70% |
| 2026-01-29 | 11.33 | 11.32 | -0.01 | -0.09% | 11.18 | 11.43 | 353930 | 40062.32 | 1.24% |
| 2026-01-28 | 11.50 | 11.33 | -0.16 | -1.39% | 11.30 | 11.53 | 296009 | 33704.02 | 1.04% |
| 2026-01-27 | 11.53 | 11.49 | -0.10 | -0.86% | 11.26 | 11.56 | 325611 | 37152.59 | 1.14% |
| 2026-01-26 | 11.65 | 11.59 | -0.11 | -0.94% | 11.48 | 11.77 | 495351 | 57672.57 | 1.73% |
| 2026-01-23 | 11.44 | 11.70 | 0.25 | 2.18% | 11.44 | 11.87 | 597896 | 70141.47 | 2.09% |
| 2026-01-22 | 11.45 | 11.45 | -0.03 | -0.26% | 11.43 | 11.53 | 282198 | 32372.17 | 0.99% |
| 2026-01-21 | 11.36 | 11.48 | 0.07 | 0.61% | 11.30 | 11.65 | 430696 | 49592.29 | 1.51% |
| 2026-01-20 | 11.35 | 11.41 | 0.13 | 1.15% | 11.31 | 11.58 | 490830 | 56183.14 | 1.72% |
| 2026-01-19 | 11.32 | 11.28 | -0.01 | -0.09% | 11.10 | 11.32 | 238049 | 26770.58 | 0.83% |
| 2026-01-16 | 11.58 | 11.29 | -0.22 | -1.91% | 11.26 | 11.67 | 453471 | 51609.04 | 1.59% |
| 2026-01-15 | 11.70 | 11.51 | -0.31 | -2.62% | 11.44 | 11.79 | 495948 | 57412.71 | 1.73% |
| 2026-01-14 | 11.53 | 11.82 | 0.25 | 2.16% | 11.51 | 12.34 | 1123473 | 134776.19 | 3.93% |
| 2026-01-13 | 11.87 | 11.57 | -0.28 | -2.36% | 11.51 | 11.94 | 511885 | 59887.12 | 1.79% |
| 2026-01-12 | 11.39 | 11.85 | 0.39 | 3.40% | 11.36 | 11.90 | 697044 | 81478.88 | 2.44% |
| 2026-01-09 | 11.35 | 11.46 | 0.11 | 0.97% | 11.32 | 11.54 | 382744 | 43772.61 | 1.34% |
| 2026-01-08 | 11.54 | 11.35 | -0.27 | -2.32% | 11.33 | 11.56 | 396225 | 45194.52 | 1.39% |
| 2026-01-07 | 11.92 | 11.62 | -0.29 | -2.43% | 11.57 | 11.92 | 618170 | 72489.91 | 2.16% |
| 2026-01-06 | 11.28 | 11.91 | 0.62 | 5.49% | 11.25 | 11.95 | 951223 | 110830.27 | 3.33% |
| 2026-01-05 | 11.09 | 11.29 | 0.23 | 2.08% | 11.00 | 11.29 | 365260 | 40898.27 | 1.28% |
| 2025-12-31 | 11.16 | 11.06 | -0.09 | -0.81% | 11.04 | 11.23 | 227271 | 25223.40 | 0.79% |
| 2025-12-30 | 11.14 | 11.15 | -0.04 | -0.36% | 11.12 | 11.25 | 230212 | 25715.75 | 0.81% |
| 2025-12-29 | 11.20 | 11.19 | -0.09 | -0.80% | 11.15 | 11.28 | 214807 | 24067.29 | 0.75% |
| 2025-12-26 | 11.29 | 11.28 | -0.03 | -0.27% | 11.24 | 11.46 | 328087 | 37248.27 | 1.15% |
| 2025-12-25 | 11.20 | 11.31 | 0.13 | 1.16% | 11.17 | 11.33 | 285058 | 32122.35 | 1.00% |
| 2025-12-24 | 11.00 | 11.18 | 0.16 | 1.45% | 11.00 | 11.20 | 256860 | 28593.32 | 0.90% |
| 2025-12-23 | 11.13 | 11.02 | -0.10 | -0.90% | 11.00 | 11.14 | 205700 | 22754.89 | 0.72% |
| 2025-12-22 | 11.11 | 11.12 | 0.01 | 0.09% | 11.09 | 11.18 | 186906 | 20804.78 | 0.65% |
| 2025-12-19 | 11.02 | 11.11 | 0.09 | 0.82% | 10.97 | 11.14 | 239901 | 26570.69 | 0.84% |
| 2025-12-18 | 11.24 | 11.02 | -0.23 | -2.04% | 11.02 | 11.30 | 280389 | 31198.26 | 0.98% |
| 2025-12-17 | 11.10 | 11.25 | 0.15 | 1.35% | 10.96 | 11.35 | 364262 | 40618.84 | 1.27% |
| 2025-12-16 | 11.08 | 11.10 | -0.06 | -0.54% | 11.05 | 11.21 | 260426 | 28950.46 | 0.91% |
| 2025-12-15 | 11.15 | 11.16 | -0.12 | -1.06% | 11.15 | 11.34 | 223916 | 25144.04 | 0.78% |
| 2025-12-12 | 11.26 | 11.28 | 0.04 | 0.36% | 11.24 | 11.37 | 215214 | 24306.87 | 0.75% |
| 2025-12-11 | 11.46 | 11.24 | -0.22 | -1.92% | 11.24 | 11.46 | 253068 | 28678.23 | 0.89% |
| 2025-12-10 | 11.36 | 11.46 | 0.00 | 0.00% | 11.34 | 11.53 | 268957 | 30736.89 | 0.94% |
| 2025-12-09 | 11.52 | 11.46 | -0.23 | -1.97% | 11.45 | 11.62 | 371204 | 42739.60 | 1.30% |
| 2025-12-08 | 11.99 | 11.69 | -0.01 | -0.09% | 11.67 | 11.99 | 759214 | 89719.72 | 2.66% |
| 2025-12-05 | 11.20 | 11.70 | 0.51 | 4.56% | 11.16 | 12.08 | 891884 | 103575.59 | 3.12% |
| 2025-12-04 | 11.02 | 11.19 | 0.19 | 1.73% | 10.93 | 11.24 | 308806 | 34338.11 | 1.08% |
| 2025-12-03 | 11.25 | 11.00 | -0.17 | -1.52% | 10.96 | 11.29 | 259175 | 28680.67 | 0.91% |
| 2025-12-02 | 11.28 | 11.17 | -0.13 | -1.15% | 11.15 | 11.28 | 173054 | 19364.95 | 0.61% |
| 2025-12-01 | 11.27 | 11.30 | 0.03 | 0.27% | 11.24 | 11.38 | 248750 | 28089.71 | 0.87% |
| 2025-11-28 | 11.10 | 11.27 | 0.17 | 1.53% | 11.03 | 11.34 | 325240 | 36491.03 | 1.14% |
| 2025-11-27 | 11.09 | 11.10 | -0.06 | -0.54% | 11.06 | 11.26 | 215705 | 24071.75 | 0.75% |
| 2025-11-26 | 11.22 | 11.16 | -0.06 | -0.53% | 11.11 | 11.27 | 219768 | 24578.61 | 0.77% |
| 2025-11-25 | 11.28 | 11.22 | -0.03 | -0.27% | 11.17 | 11.33 | 307914 | 34643.05 | 1.08% |
| 2025-11-24 | 11.26 | 11.25 | 0.04 | 0.36% | 11.01 | 11.34 | 301486 | 33617.58 | 1.05% |
| 2025-11-21 | 11.40 | 11.21 | -0.39 | -3.36% | 11.21 | 11.59 | 367914 | 41763.86 | 1.29% |
| 2025-11-20 | 12.07 | 11.60 | -0.09 | -0.77% | 11.56 | 12.15 | 431987 | 50825.37 | 1.51% |
| 2025-11-19 | 11.60 | 11.69 | 0.05 | 0.43% | 11.56 | 11.83 | 322076 | 37648.35 | 1.13% |
| 2025-11-18 | 11.70 | 11.64 | -0.09 | -0.77% | 11.57 | 11.83 | 349152 | 40803.03 | 1.22% |
| 2025-11-17 | 11.75 | 11.73 | 0.25 | 2.18% | 11.63 | 11.84 | 497831 | 58434.27 | 1.74% |
| 2025-11-14 | 11.56 | 11.48 | -0.23 | -1.96% | 11.48 | 11.65 | 381475 | 44037.99 | 1.33% |
| 2025-11-13 | 11.52 | 11.71 | 0.06 | 0.52% | 11.48 | 11.74 | 544876 | 63298.33 | 1.91% |
| 2025-11-12 | 12.38 | 11.65 | -1.03 | -8.12% | 11.41 | 12.38 | 1324796 | 154537.38 | 4.63% |
| 2025-11-11 | 12.85 | 12.68 | -0.14 | -1.09% | 12.60 | 12.86 | 451056 | 57487.62 | 1.58% |
| 2025-11-10 | 12.45 | 12.82 | 0.35 | 2.81% | 12.43 | 13.00 | 653568 | 83769.72 | 2.29% |
| 2025-11-07 | 12.77 | 12.47 | -0.51 | -3.93% | 12.46 | 12.82 | 683328 | 86118.95 | 2.39% |
| 2025-11-06 | 13.01 | 12.98 | -0.18 | -1.37% | 12.91 | 13.25 | 821047 | 106892.79 | 2.87% |
| 2025-11-05 | 12.87 | 13.16 | 0.08 | 0.61% | 12.83 | 13.50 | 1125847 | 149721.70 | 3.94% |
| 2025-11-04 | 12.80 | 13.08 | 0.22 | 1.71% | 12.52 | 13.23 | 862185 | 111110.68 | 3.02% |
| 2025-11-03 | 12.79 | 12.86 | -0.03 | -0.23% | 12.45 | 12.95 | 515921 | 65509.39 | 1.80% |
| 2025-10-31 | 12.71 | 12.89 | 0.18 | 1.42% | 12.70 | 13.08 | 641101 | 82829.82 | 2.24% |
| 2025-10-30 | 13.10 | 12.71 | -0.20 | -1.55% | 12.71 | 13.24 | 832674 | 107781.67 | 2.91% |
| 2025-10-29 | 12.58 | 12.91 | 0.21 | 1.65% | 12.58 | 13.04 | 894455 | 114762.04 | 3.13% |
| 2025-10-28 | 12.75 | 12.70 | -0.42 | -3.20% | 12.66 | 12.92 | 1014979 | 129446.94 | 3.55% |
| 2025-10-27 | 12.85 | 13.12 | 0.69 | 5.55% | 12.73 | 13.67 | 1656206 | 219290.98 | 5.79% |
| 2025-10-24 | 12.32 | 12.43 | 0.11 | 0.89% | 12.20 | 12.49 | 579680 | 71563.12 | 2.03% |
| 2025-10-23 | 12.16 | 12.32 | 0.14 | 1.15% | 11.97 | 12.34 | 427383 | 51944.38 | 1.49% |
| 2025-10-22 | 12.30 | 12.18 | -0.22 | -1.77% | 12.16 | 12.35 | 389200 | 47582.29 | 1.36% |
| 2025-10-21 | 12.35 | 12.40 | 0.08 | 0.65% | 12.29 | 12.55 | 600807 | 74489.16 | 2.10% |
| 2025-10-20 | 12.44 | 12.32 | 0.04 | 0.33% | 12.25 | 12.51 | 473804 | 58604.67 | 1.66% |
| 2025-10-17 | 12.75 | 12.28 | -0.44 | -3.46% | 12.26 | 12.81 | 597440 | 74863.52 | 2.09% |
| 2025-10-16 | 12.90 | 12.72 | -0.28 | -2.15% | 12.64 | 12.98 | 673138 | 86053.29 | 2.35% |
| 2025-10-15 | 13.16 | 13.00 | -0.13 | -0.99% | 12.73 | 13.24 | 978976 | 126601.93 | 3.42% |
| 2025-10-14 | 13.63 | 13.13 | -0.50 | -3.67% | 13.09 | 13.99 | 1240160 | 166095.33 | 4.34% |
| 2025-10-13 | 13.15 | 13.63 | 0.01 | 0.07% | 13.14 | 14.57 | 1556657 | 214542.75 | 5.44% |
湘财股份(600095)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。
