| 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 | 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% |
| 2025-10-10 | 13.08 | 13.62 | 0.48 | 3.65% | 13.01 | 13.84 | 1676240 | 226064.31 | 5.86% |
| 2025-10-09 | 13.01 | 13.14 | -0.04 | -0.30% | 12.75 | 13.29 | 1072261 | 140177.12 | 3.75% |
| 2025-09-30 | 13.20 | 13.18 | -0.38 | -2.80% | 13.04 | 13.44 | 1704810 | 225014.70 | 5.96% |
| 2025-09-29 | 12.55 | 13.56 | 0.88 | 6.94% | 12.41 | 13.95 | 2611060 | 348460.38 | 9.13% |
| 2025-09-26 | 12.24 | 12.68 | 0.50 | 4.11% | 12.20 | 13.15 | 1740287 | 222318.97 | 6.09% |
| 2025-09-25 | 12.61 | 12.18 | -0.53 | -4.17% | 12.18 | 12.69 | 1741326 | 215275.78 | 6.09% |
| 2025-09-24 | 11.36 | 12.71 | 1.16 | 10.04% | 11.32 | 12.71 | 2183843 | 268552.69 | 7.64% |
| 2025-09-23 | 11.33 | 11.55 | 0.44 | 3.96% | 11.12 | 11.77 | 1309708 | 149869.59 | 4.58% |
| 2025-09-22 | 10.85 | 11.11 | 0.26 | 2.40% | 10.83 | 11.13 | 377240 | 41442.30 | 1.32% |
| 2025-09-19 | 11.23 | 10.85 | -0.36 | -3.21% | 10.82 | 11.24 | 562892 | 61840.19 | 1.97% |
| 2025-09-18 | 11.63 | 11.21 | -0.49 | -4.19% | 11.11 | 11.63 | 776932 | 88163.72 | 2.72% |
| 2025-09-17 | 11.50 | 11.70 | 0.16 | 1.39% | 11.45 | 11.71 | 597732 | 69414.15 | 2.09% |
| 2025-09-16 | 11.39 | 11.54 | 0.14 | 1.23% | 11.35 | 11.63 | 521562 | 59992.14 | 1.82% |
| 2025-09-15 | 11.44 | 11.40 | -0.04 | -0.35% | 11.39 | 11.58 | 395243 | 45311.30 | 1.38% |
| 2025-09-12 | 11.53 | 11.44 | -0.10 | -0.87% | 11.43 | 11.78 | 632550 | 73328.30 | 2.21% |
| 2025-09-11 | 11.18 | 11.54 | 0.34 | 3.04% | 11.10 | 11.58 | 733844 | 83532.34 | 2.57% |
| 2025-09-10 | 11.23 | 11.20 | -0.02 | -0.18% | 11.14 | 11.35 | 337654 | 37901.14 | 1.18% |
| 2025-09-09 | 11.36 | 11.22 | -0.15 | -1.32% | 11.18 | 11.40 | 414256 | 46807.20 | 1.45% |
| 2025-09-08 | 11.40 | 11.37 | -0.03 | -0.26% | 11.23 | 11.43 | 412580 | 46759.59 | 1.44% |
| 2025-09-05 | 11.38 | 11.40 | 0.11 | 0.97% | 11.10 | 11.44 | 540584 | 61064.44 | 1.89% |
| 2025-09-04 | 11.36 | 11.29 | -0.06 | -0.53% | 11.10 | 11.63 | 735733 | 83801.51 | 2.57% |
| 2025-09-03 | 12.29 | 11.35 | -0.80 | -6.58% | 11.21 | 12.34 | 877172 | 102501.01 | 3.07% |
| 2025-09-02 | 12.57 | 12.15 | -0.43 | -3.42% | 12.05 | 12.58 | 699256 | 85673.48 | 2.45% |
| 2025-09-01 | 12.63 | 12.58 | -0.26 | -2.02% | 12.45 | 12.74 | 692176 | 87013.65 | 2.42% |
| 2025-08-29 | 12.99 | 12.84 | -0.15 | -1.15% | 12.68 | 13.07 | 907411 | 116498.49 | 3.17% |
| 2025-08-28 | 12.40 | 12.99 | 0.56 | 4.51% | 12.28 | 13.00 | 1071640 | 134959.31 | 3.75% |
| 2025-08-27 | 12.80 | 12.43 | -0.44 | -3.42% | 12.42 | 13.40 | 1320788 | 169713.70 | 4.62% |
| 2025-08-26 | 12.62 | 12.87 | 0.09 | 0.70% | 12.62 | 13.35 | 1848946 | 240304.45 | 6.47% |
| 2025-08-25 | 12.09 | 12.78 | 0.92 | 7.76% | 12.08 | 13.05 | 2489043 | 316069.75 | 8.71% |
| 2025-08-22 | 11.59 | 11.86 | 0.22 | 1.89% | 11.57 | 11.87 | 941904 | 110840.50 | 3.29% |
| 2025-08-21 | 11.87 | 11.64 | -0.23 | -1.94% | 11.58 | 12.08 | 757229 | 89070.65 | 2.65% |
| 2025-08-20 | 12.18 | 11.87 | -0.32 | -2.63% | 11.58 | 12.18 | 1248590 | 147731.86 | 4.37% |
| 2025-08-19 | 12.25 | 12.19 | -0.30 | -2.40% | 12.16 | 12.64 | 1184581 | 145971.72 | 4.14% |
| 2025-08-18 | 11.89 | 12.49 | 0.71 | 6.03% | 11.41 | 12.92 | 2115690 | 259274.27 | 7.40% |
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。
