| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.51 | 8.38 | -0.30 | -3.46% | 8.30 | 8.72 | 1660383 | 140692.73 | 5.81% |
| 2025-04-10 | 8.60 | 8.68 | -0.09 | -1.03% | 8.51 | 9.20 | 2336697 | 205918.41 | 8.17% |
| 2025-04-09 | 8.60 | 8.77 | -0.04 | -0.45% | 7.93 | 9.25 | 2464775 | 214260.03 | 8.62% |
| 2025-04-08 | 8.80 | 8.81 | -0.24 | -2.65% | 8.53 | 9.37 | 2935892 | 262357.81 | 10.27% |
| 2025-04-07 | 7.88 | 9.05 | 0.66 | 7.87% | 7.88 | 9.23 | 3101628 | 266112.19 | 10.85% |
| 2025-04-03 | 8.12 | 8.39 | 0.15 | 1.82% | 8.10 | 8.93 | 2337342 | 199836.31 | 8.17% |
| 2025-04-02 | 7.43 | 8.24 | 0.59 | 7.71% | 7.43 | 8.42 | 2544807 | 208208.94 | 8.90% |
| 2025-04-01 | 8.34 | 7.65 | 0.07 | 0.92% | 7.59 | 8.34 | 2131015 | 169222.95 | 7.45% |
| 2025-03-31 | 7.58 | 7.58 | 0.69 | 10.01% | 7.58 | 7.58 | 133725 | 10136.35 | 0.47% |
| 2025-03-14 | 6.72 | 6.89 | 0.17 | 2.53% | 6.69 | 6.96 | 412606 | 28306.97 | 1.44% |
| 2025-03-13 | 6.74 | 6.72 | -0.03 | -0.44% | 6.66 | 6.80 | 167184 | 11221.66 | 0.58% |
| 2025-03-12 | 6.75 | 6.75 | 0.02 | 0.30% | 6.71 | 6.83 | 196286 | 13273.36 | 0.69% |
| 2025-03-11 | 6.66 | 6.73 | 0.02 | 0.30% | 6.63 | 6.74 | 141465 | 9469.72 | 0.49% |
| 2025-03-10 | 6.71 | 6.71 | -0.02 | -0.30% | 6.67 | 6.74 | 143478 | 9609.99 | 0.50% |
| 2025-03-07 | 6.84 | 6.73 | -0.13 | -1.90% | 6.71 | 6.84 | 201505 | 13614.14 | 0.70% |
| 2025-03-06 | 6.75 | 6.86 | 0.14 | 2.08% | 6.73 | 6.88 | 263112 | 17964.30 | 0.92% |
| 2025-03-05 | 6.77 | 6.72 | -0.05 | -0.74% | 6.67 | 6.79 | 141878 | 9524.97 | 0.50% |
| 2025-03-04 | 6.67 | 6.77 | 0.07 | 1.04% | 6.67 | 6.79 | 158616 | 10702.75 | 0.55% |
| 2025-03-03 | 6.73 | 6.70 | -0.03 | -0.45% | 6.67 | 6.81 | 185579 | 12520.04 | 0.65% |
| 2025-02-28 | 6.90 | 6.73 | -0.20 | -2.89% | 6.70 | 6.99 | 266687 | 18190.85 | 0.93% |
| 2025-02-27 | 6.93 | 6.93 | -0.04 | -0.57% | 6.81 | 7.00 | 329061 | 22728.87 | 1.15% |
| 2025-02-26 | 6.84 | 6.97 | 0.13 | 1.90% | 6.83 | 6.98 | 263911 | 18183.09 | 0.92% |
| 2025-02-25 | 6.86 | 6.84 | -0.08 | -1.16% | 6.83 | 6.90 | 155035 | 10638.60 | 0.54% |
| 2025-02-24 | 6.96 | 6.92 | -0.08 | -1.14% | 6.88 | 7.01 | 227466 | 15787.55 | 0.80% |
| 2025-02-21 | 6.88 | 7.00 | 0.14 | 2.04% | 6.78 | 7.04 | 410063 | 28390.57 | 1.43% |
| 2025-02-20 | 6.86 | 6.86 | 0.00 | 0.00% | 6.78 | 6.91 | 155929 | 10690.20 | 0.55% |
| 2025-02-19 | 6.78 | 6.86 | 0.06 | 0.88% | 6.77 | 6.90 | 160788 | 10994.79 | 0.56% |
| 2025-02-18 | 6.96 | 6.80 | -0.18 | -2.58% | 6.75 | 6.97 | 206219 | 14153.78 | 0.72% |
| 2025-02-17 | 7.09 | 6.98 | 0.00 | 0.00% | 6.92 | 7.09 | 208242 | 14556.15 | 0.73% |
| 2025-02-14 | 6.94 | 6.98 | -0.01 | -0.14% | 6.93 | 7.03 | 176047 | 12278.57 | 0.62% |
| 2025-02-13 | 6.99 | 6.99 | -0.02 | -0.29% | 6.95 | 7.06 | 273454 | 19140.67 | 0.96% |
| 2025-02-12 | 6.90 | 7.01 | 0.09 | 1.30% | 6.87 | 7.02 | 228640 | 15884.28 | 0.80% |
| 2025-02-11 | 6.98 | 6.92 | -0.06 | -0.86% | 6.83 | 6.98 | 205124 | 14135.78 | 0.72% |
| 2025-02-10 | 6.92 | 6.98 | 0.08 | 1.16% | 6.87 | 7.02 | 245677 | 17100.13 | 0.86% |
| 2025-02-07 | 6.77 | 6.90 | 0.15 | 2.22% | 6.72 | 7.01 | 383536 | 26403.27 | 1.34% |
| 2025-02-06 | 6.60 | 6.75 | 0.13 | 1.96% | 6.56 | 6.77 | 203205 | 13622.57 | 0.71% |
| 2025-02-05 | 6.58 | 6.62 | 0.10 | 1.53% | 6.53 | 6.64 | 153667 | 10142.05 | 0.54% |
| 2025-01-27 | 6.77 | 6.52 | -0.20 | -2.98% | 6.52 | 6.78 | 213212 | 14152.42 | 0.75% |
| 2025-01-24 | 6.64 | 6.72 | 0.05 | 0.75% | 6.62 | 6.75 | 187541 | 12571.18 | 0.66% |
| 2025-01-23 | 6.78 | 6.67 | 0.01 | 0.15% | 6.67 | 6.90 | 298677 | 20248.93 | 1.04% |
| 2025-01-22 | 6.70 | 6.66 | -0.04 | -0.60% | 6.62 | 6.71 | 122135 | 8123.34 | 0.43% |
| 2025-01-21 | 6.75 | 6.70 | -0.01 | -0.15% | 6.63 | 6.75 | 149875 | 10025.22 | 0.52% |
| 2025-01-20 | 6.73 | 6.71 | 0.00 | 0.00% | 6.68 | 6.82 | 170318 | 11472.75 | 0.60% |
| 2025-01-17 | 6.71 | 6.71 | 0.00 | 0.00% | 6.66 | 6.74 | 154476 | 10355.38 | 0.54% |
| 2025-01-16 | 6.75 | 6.71 | -0.04 | -0.59% | 6.66 | 6.85 | 211728 | 14285.65 | 0.74% |
| 2025-01-15 | 6.75 | 6.75 | -0.03 | -0.44% | 6.69 | 6.80 | 164877 | 11124.81 | 0.58% |
| 2025-01-14 | 6.58 | 6.78 | 0.22 | 3.35% | 6.56 | 6.81 | 274743 | 18469.54 | 0.96% |
| 2025-01-13 | 6.48 | 6.56 | 0.04 | 0.61% | 6.43 | 6.57 | 152091 | 9924.06 | 0.53% |
| 2025-01-10 | 6.71 | 6.52 | -0.19 | -2.83% | 6.50 | 6.76 | 199074 | 13213.41 | 0.70% |
| 2025-01-09 | 6.71 | 6.71 | -0.03 | -0.45% | 6.70 | 6.79 | 133231 | 8979.42 | 0.47% |
| 2025-01-08 | 6.79 | 6.74 | -0.07 | -1.03% | 6.58 | 6.79 | 264035 | 17657.47 | 0.92% |
| 2025-01-07 | 6.74 | 6.81 | 0.05 | 0.74% | 6.69 | 6.81 | 179510 | 12136.21 | 0.63% |
| 2025-01-06 | 6.70 | 6.76 | 0.05 | 0.75% | 6.65 | 6.81 | 191995 | 12924.02 | 0.67% |
| 2025-01-03 | 6.97 | 6.71 | -0.26 | -3.73% | 6.68 | 7.02 | 317160 | 21584.89 | 1.11% |
| 2025-01-02 | 7.18 | 6.97 | -0.23 | -3.19% | 6.90 | 7.23 | 393958 | 27921.49 | 1.38% |
| 2024-12-31 | 7.64 | 7.20 | -0.43 | -5.64% | 7.20 | 7.64 | 450970 | 33230.54 | 1.58% |
| 2024-12-30 | 7.59 | 7.63 | 0.01 | 0.13% | 7.54 | 7.64 | 248223 | 18831.23 | 0.87% |
| 2024-12-27 | 7.58 | 7.62 | 0.01 | 0.13% | 7.58 | 7.75 | 387712 | 29650.38 | 1.36% |
| 2024-12-26 | 7.58 | 7.61 | 0.04 | 0.53% | 7.54 | 7.63 | 240330 | 18225.85 | 0.84% |
| 2024-12-25 | 7.65 | 7.57 | -0.10 | -1.30% | 7.45 | 7.67 | 356629 | 26965.04 | 1.25% |
| 2024-12-24 | 7.34 | 7.67 | 0.34 | 4.64% | 7.34 | 7.79 | 586804 | 44521.54 | 2.05% |
| 2024-12-23 | 7.60 | 7.33 | -0.25 | -3.30% | 7.32 | 7.60 | 319733 | 23799.32 | 1.12% |
| 2024-12-20 | 7.48 | 7.58 | 0.10 | 1.34% | 7.46 | 7.68 | 303178 | 22983.09 | 1.06% |
| 2024-12-19 | 7.38 | 7.48 | 0.03 | 0.40% | 7.36 | 7.51 | 242391 | 18017.41 | 0.85% |
| 2024-12-18 | 7.53 | 7.45 | -0.06 | -0.80% | 7.43 | 7.56 | 269636 | 20140.68 | 0.94% |
| 2024-12-17 | 7.57 | 7.51 | -0.11 | -1.44% | 7.47 | 7.64 | 319008 | 24037.69 | 1.12% |
| 2024-12-16 | 7.75 | 7.62 | -0.19 | -2.43% | 7.56 | 7.80 | 362734 | 27790.56 | 1.27% |
| 2024-12-13 | 7.88 | 7.81 | -0.12 | -1.51% | 7.72 | 7.92 | 628682 | 49168.77 | 2.20% |
| 2024-12-12 | 7.79 | 7.93 | 0.14 | 1.80% | 7.73 | 7.98 | 603019 | 47399.77 | 2.11% |
| 2024-12-11 | 7.77 | 7.79 | -0.06 | -0.76% | 7.74 | 7.89 | 478102 | 37308.40 | 1.67% |
| 2024-12-10 | 8.02 | 7.85 | 0.19 | 2.48% | 7.81 | 8.05 | 1067038 | 84408.68 | 3.73% |
| 2024-12-09 | 7.77 | 7.66 | -0.31 | -3.89% | 7.60 | 7.85 | 1006804 | 77711.68 | 3.52% |
| 2024-12-06 | 8.01 | 7.97 | -0.28 | -3.39% | 7.77 | 8.16 | 1866890 | 148954.55 | 6.53% |
| 2024-12-05 | 7.77 | 8.25 | 0.53 | 6.87% | 7.76 | 8.49 | 2444335 | 203250.12 | 8.55% |
| 2024-12-04 | 7.79 | 7.72 | -0.19 | -2.40% | 7.67 | 7.88 | 346146 | 26888.97 | 1.21% |
| 2024-12-03 | 7.80 | 7.91 | 0.11 | 1.41% | 7.75 | 7.95 | 463282 | 36400.27 | 1.62% |
| 2024-12-02 | 7.59 | 7.80 | 0.21 | 2.77% | 7.53 | 7.83 | 431258 | 33442.29 | 1.51% |
| 2024-11-29 | 7.44 | 7.59 | 0.15 | 2.02% | 7.39 | 7.72 | 383027 | 29031.19 | 1.34% |
| 2024-11-28 | 7.49 | 7.44 | -0.07 | -0.93% | 7.43 | 7.54 | 221221 | 16533.60 | 0.77% |
| 2024-11-27 | 7.24 | 7.51 | 0.24 | 3.30% | 7.19 | 7.57 | 410126 | 30366.47 | 1.43% |
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。
