| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 10.33 | 10.03 | -0.30 | -2.90% | 9.79 | 10.40 | 1765068 | 176776.61 | 6.17% |
| 2025-06-27 | 10.20 | 10.33 | -0.07 | -0.67% | 10.10 | 11.09 | 3013397 | 317434.84 | 10.54% |
| 2025-06-26 | 10.80 | 10.40 | 0.40 | 4.00% | 9.99 | 10.80 | 3693785 | 386916.12 | 12.92% |
| 2025-06-25 | 9.39 | 10.00 | 0.91 | 10.01% | 9.35 | 10.00 | 2537298 | 248424.55 | 8.87% |
| 2025-06-24 | 8.29 | 9.09 | 0.83 | 10.05% | 8.29 | 9.09 | 2222286 | 198004.42 | 7.77% |
| 2025-06-23 | 8.11 | 8.26 | 0.07 | 0.85% | 8.11 | 8.30 | 468649 | 38538.54 | 1.64% |
| 2025-06-20 | 8.33 | 8.19 | -0.11 | -1.33% | 8.19 | 8.38 | 437297 | 36082.29 | 1.53% |
| 2025-06-19 | 8.57 | 8.30 | -0.34 | -3.94% | 8.27 | 8.58 | 785281 | 65911.45 | 2.75% |
| 2025-06-18 | 8.81 | 8.64 | -0.23 | -2.59% | 8.57 | 8.81 | 808293 | 70040.20 | 2.83% |
| 2025-06-17 | 8.95 | 8.87 | -0.06 | -0.67% | 8.75 | 9.05 | 978031 | 86725.96 | 3.42% |
| 2025-06-16 | 8.70 | 8.93 | 0.12 | 1.36% | 8.70 | 9.06 | 1247296 | 110781.31 | 4.36% |
| 2025-06-13 | 8.51 | 8.81 | 0.18 | 2.09% | 8.47 | 9.05 | 1553064 | 135904.45 | 5.43% |
| 2025-06-12 | 8.62 | 8.63 | -0.12 | -1.37% | 8.56 | 8.76 | 802623 | 69323.20 | 2.81% |
| 2025-06-11 | 8.66 | 8.75 | 0.09 | 1.04% | 8.58 | 8.98 | 1316976 | 115456.36 | 4.61% |
| 2025-06-10 | 8.45 | 8.66 | 0.18 | 2.12% | 8.31 | 8.88 | 1571235 | 134784.77 | 5.50% |
| 2025-06-09 | 8.25 | 8.48 | 0.29 | 3.54% | 8.25 | 8.56 | 1169256 | 98576.48 | 4.09% |
| 2025-06-06 | 8.32 | 8.19 | -0.14 | -1.68% | 8.17 | 8.42 | 489781 | 40352.10 | 1.71% |
| 2025-06-05 | 8.32 | 8.33 | 0.00 | 0.00% | 8.21 | 8.55 | 759497 | 63191.92 | 2.66% |
| 2025-06-04 | 8.23 | 8.33 | 0.08 | 0.97% | 8.17 | 8.37 | 632401 | 52442.67 | 2.21% |
| 2025-06-03 | 8.10 | 8.25 | 0.05 | 0.61% | 8.08 | 8.32 | 553001 | 45512.39 | 1.93% |
| 2025-05-30 | 8.16 | 8.20 | 0.02 | 0.24% | 8.03 | 8.35 | 780855 | 64160.68 | 2.73% |
| 2025-05-29 | 8.02 | 8.18 | 0.17 | 2.12% | 8.00 | 8.33 | 712044 | 58206.73 | 2.49% |
| 2025-05-28 | 8.20 | 8.01 | -0.17 | -2.08% | 8.01 | 8.23 | 452489 | 36559.05 | 1.58% |
| 2025-05-27 | 8.15 | 8.18 | 0.00 | 0.00% | 8.08 | 8.24 | 438511 | 35732.54 | 1.53% |
| 2025-05-26 | 8.17 | 8.18 | -0.01 | -0.12% | 8.02 | 8.20 | 459740 | 37370.42 | 1.61% |
| 2025-05-23 | 8.35 | 8.19 | -0.19 | -2.27% | 8.16 | 8.40 | 664972 | 55022.21 | 2.33% |
| 2025-05-22 | 8.52 | 8.38 | -0.26 | -3.01% | 8.30 | 8.59 | 884555 | 74325.64 | 3.09% |
| 2025-05-21 | 8.66 | 8.64 | -0.12 | -1.37% | 8.60 | 8.98 | 1077264 | 93928.56 | 3.77% |
| 2025-05-20 | 8.36 | 8.76 | 0.26 | 3.06% | 8.30 | 9.09 | 1670338 | 144461.38 | 5.84% |
| 2025-05-19 | 8.13 | 8.50 | 0.43 | 5.33% | 8.08 | 8.75 | 1540978 | 129931.38 | 5.39% |
| 2025-05-16 | 8.12 | 8.07 | -0.02 | -0.25% | 8.06 | 8.17 | 411300 | 33298.56 | 1.44% |
| 2025-05-15 | 8.27 | 8.09 | -0.26 | -3.11% | 8.08 | 8.32 | 680334 | 55650.82 | 2.38% |
| 2025-05-14 | 8.02 | 8.35 | 0.30 | 3.73% | 7.99 | 8.54 | 1251567 | 103482.97 | 4.38% |
| 2025-05-13 | 8.25 | 8.05 | -0.10 | -1.23% | 8.05 | 8.26 | 575433 | 46808.58 | 2.01% |
| 2025-05-12 | 7.97 | 8.15 | 0.24 | 3.03% | 7.92 | 8.18 | 728142 | 58726.52 | 2.55% |
| 2025-05-09 | 8.15 | 7.91 | -0.25 | -3.06% | 7.89 | 8.19 | 634389 | 50515.88 | 2.22% |
| 2025-05-08 | 8.19 | 8.16 | -0.10 | -1.21% | 8.13 | 8.30 | 847635 | 69599.76 | 2.96% |
| 2025-05-07 | 8.64 | 8.26 | 0.19 | 2.35% | 8.22 | 8.88 | 1681273 | 143152.84 | 5.88% |
| 2025-05-06 | 7.85 | 8.07 | 0.28 | 3.59% | 7.84 | 8.12 | 984639 | 78735.40 | 3.44% |
| 2025-04-30 | 7.80 | 7.79 | 0.01 | 0.13% | 7.78 | 7.98 | 544768 | 42794.57 | 1.91% |
| 2025-04-29 | 7.98 | 7.78 | -0.22 | -2.75% | 7.74 | 8.04 | 876258 | 68849.32 | 3.06% |
| 2025-04-28 | 8.25 | 8.00 | -0.37 | -4.42% | 7.92 | 8.43 | 1165416 | 94400.94 | 4.08% |
| 2025-04-25 | 8.09 | 8.37 | 0.34 | 4.23% | 8.03 | 8.66 | 1804958 | 151918.06 | 6.31% |
| 2025-04-24 | 8.34 | 8.03 | -0.40 | -4.74% | 8.02 | 8.35 | 998246 | 81550.48 | 3.49% |
| 2025-04-23 | 8.45 | 8.43 | 0.01 | 0.12% | 8.26 | 8.62 | 1256857 | 105445.64 | 4.40% |
| 2025-04-22 | 8.18 | 8.42 | 0.18 | 2.18% | 8.11 | 8.67 | 1535048 | 128270.76 | 5.37% |
| 2025-04-21 | 8.03 | 8.24 | 0.08 | 0.98% | 8.03 | 8.29 | 852930 | 69582.95 | 2.98% |
| 2025-04-18 | 8.17 | 8.16 | 0.02 | 0.25% | 7.98 | 8.27 | 986708 | 80040.84 | 3.45% |
| 2025-04-17 | 7.92 | 8.14 | 0.15 | 1.88% | 7.91 | 8.45 | 1299838 | 106596.45 | 4.55% |
| 2025-04-16 | 8.09 | 7.99 | -0.13 | -1.60% | 7.88 | 8.11 | 693491 | 55346.42 | 2.43% |
| 2025-04-15 | 8.30 | 8.12 | -0.18 | -2.17% | 8.02 | 8.32 | 901311 | 73237.73 | 3.15% |
| 2025-04-14 | 8.31 | 8.30 | -0.08 | -0.95% | 8.15 | 8.38 | 1272248 | 105343.97 | 4.45% |
| 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% |
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。
