| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.88 | 4.80 | -0.07 | -1.44% | 4.80 | 4.93 | 98434 | 4791.60 | 2.05% |
| 2025-05-22 | 4.95 | 4.87 | -0.09 | -1.81% | 4.85 | 4.97 | 115845 | 5674.96 | 2.41% |
| 2025-05-21 | 5.00 | 4.96 | -0.04 | -0.80% | 4.94 | 5.03 | 91352 | 4542.70 | 1.90% |
| 2025-05-20 | 4.99 | 5.00 | 0.02 | 0.40% | 4.95 | 5.03 | 129513 | 6464.91 | 2.69% |
| 2025-05-19 | 4.90 | 4.98 | 0.07 | 1.43% | 4.87 | 4.99 | 153535 | 7593.55 | 3.19% |
| 2025-05-16 | 4.96 | 4.91 | -0.05 | -1.01% | 4.85 | 4.96 | 124757 | 6101.35 | 2.59% |
| 2025-05-15 | 4.87 | 4.96 | 0.10 | 2.06% | 4.84 | 4.99 | 224521 | 11063.92 | 4.67% |
| 2025-05-14 | 4.84 | 4.86 | 0.00 | 0.00% | 4.81 | 4.87 | 83403 | 4041.43 | 1.73% |
| 2025-05-13 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.95 | 102860 | 5022.63 | 2.14% |
| 2025-05-12 | 4.89 | 4.87 | -0.01 | -0.20% | 4.84 | 4.91 | 96567 | 4695.22 | 2.01% |
| 2025-05-09 | 4.90 | 4.88 | -0.02 | -0.41% | 4.84 | 4.93 | 123496 | 6026.79 | 2.57% |
| 2025-05-08 | 4.85 | 4.90 | 0.03 | 0.62% | 4.81 | 4.92 | 126016 | 6144.85 | 2.62% |
| 2025-05-07 | 4.81 | 4.87 | 0.08 | 1.67% | 4.78 | 4.87 | 150299 | 7267.88 | 3.12% |
| 2025-05-06 | 4.73 | 4.79 | 0.08 | 1.70% | 4.72 | 4.79 | 88315 | 4208.49 | 1.84% |
| 2025-04-30 | 4.70 | 4.71 | 0.01 | 0.21% | 4.70 | 4.76 | 71594 | 3387.55 | 1.49% |
| 2025-04-29 | 4.72 | 4.70 | -0.05 | -1.05% | 4.70 | 4.78 | 89959 | 4258.70 | 1.87% |
| 2025-04-28 | 4.72 | 4.75 | 0.04 | 0.85% | 4.62 | 4.84 | 140519 | 6640.05 | 2.92% |
| 2025-04-25 | 4.73 | 4.71 | -0.05 | -1.05% | 4.71 | 4.78 | 96580 | 4577.10 | 2.01% |
| 2025-04-24 | 4.74 | 4.76 | 0.01 | 0.21% | 4.71 | 4.82 | 103009 | 4907.40 | 2.14% |
| 2025-04-23 | 4.81 | 4.75 | -0.05 | -1.04% | 4.71 | 4.82 | 148252 | 7043.98 | 3.08% |
| 2025-04-22 | 4.80 | 4.80 | -0.01 | -0.21% | 4.77 | 4.87 | 115275 | 5542.81 | 2.40% |
| 2025-04-21 | 4.83 | 4.81 | 0.01 | 0.21% | 4.75 | 4.84 | 113862 | 5457.85 | 2.37% |
| 2025-04-18 | 4.92 | 4.80 | -0.14 | -2.83% | 4.78 | 4.99 | 169662 | 8223.22 | 3.53% |
| 2025-04-17 | 4.85 | 4.94 | 0.06 | 1.23% | 4.75 | 4.97 | 202490 | 9927.20 | 4.21% |
| 2025-04-16 | 4.92 | 4.88 | -0.08 | -1.61% | 4.78 | 4.97 | 220253 | 10756.45 | 4.58% |
| 2025-04-15 | 5.00 | 4.96 | -0.08 | -1.59% | 4.89 | 5.03 | 207251 | 10253.36 | 4.31% |
| 2025-04-14 | 4.96 | 5.04 | 0.08 | 1.61% | 4.95 | 5.14 | 391453 | 19705.13 | 8.13% |
| 2025-04-11 | 5.21 | 4.96 | -0.24 | -4.62% | 4.96 | 5.21 | 561361 | 28362.24 | 11.66% |
| 2025-04-10 | 4.70 | 5.20 | 0.47 | 9.94% | 4.68 | 5.20 | 406580 | 20442.16 | 8.45% |
| 2025-04-09 | 4.70 | 4.73 | -0.04 | -0.84% | 4.49 | 4.76 | 247345 | 11467.61 | 5.14% |
| 2025-04-08 | 4.42 | 4.77 | 0.36 | 8.16% | 4.42 | 4.80 | 332633 | 15546.21 | 6.91% |
| 2025-04-07 | 4.64 | 4.41 | -0.36 | -7.55% | 4.33 | 4.71 | 267007 | 12081.47 | 5.55% |
| 2025-04-03 | 4.69 | 4.77 | 0.03 | 0.63% | 4.69 | 4.79 | 79931 | 3813.78 | 1.66% |
| 2025-04-02 | 4.80 | 4.74 | -0.06 | -1.25% | 4.73 | 4.82 | 76299 | 3627.66 | 1.59% |
| 2025-04-01 | 4.74 | 4.80 | 0.05 | 1.05% | 4.74 | 4.87 | 137144 | 6602.42 | 2.85% |
| 2025-03-31 | 4.72 | 4.75 | 0.04 | 0.85% | 4.62 | 4.75 | 123299 | 5763.94 | 2.56% |
| 2025-03-28 | 4.87 | 4.71 | -0.13 | -2.69% | 4.67 | 4.87 | 183639 | 8676.99 | 3.82% |
| 2025-03-27 | 4.86 | 4.84 | -0.05 | -1.02% | 4.75 | 4.90 | 133175 | 6423.44 | 2.77% |
| 2025-03-26 | 4.79 | 4.89 | 0.09 | 1.88% | 4.76 | 4.94 | 168410 | 8220.59 | 3.50% |
| 2025-03-25 | 4.87 | 4.80 | -0.07 | -1.44% | 4.75 | 4.88 | 171849 | 8240.64 | 3.57% |
| 2025-03-24 | 5.06 | 4.87 | -0.18 | -3.56% | 4.79 | 5.07 | 278906 | 13684.47 | 5.80% |
| 2025-03-21 | 4.98 | 5.05 | 0.04 | 0.80% | 4.98 | 5.18 | 409061 | 20782.83 | 8.50% |
| 2025-03-20 | 4.96 | 5.01 | 0.06 | 1.21% | 4.93 | 5.08 | 264919 | 13308.10 | 5.50% |
| 2025-03-19 | 5.03 | 4.95 | -0.08 | -1.59% | 4.94 | 5.03 | 144721 | 7181.42 | 3.01% |
| 2025-03-18 | 5.03 | 5.03 | -0.02 | -0.40% | 4.96 | 5.07 | 242825 | 12144.79 | 5.05% |
| 2025-03-17 | 5.00 | 5.05 | 0.05 | 1.00% | 4.98 | 5.16 | 355731 | 18048.23 | 7.39% |
| 2025-03-14 | 4.89 | 5.00 | 0.10 | 2.04% | 4.89 | 5.04 | 341996 | 17055.71 | 7.11% |
| 2025-03-13 | 4.89 | 4.90 | 0.01 | 0.20% | 4.80 | 4.91 | 202430 | 9838.53 | 4.21% |
| 2025-03-12 | 4.79 | 4.89 | 0.10 | 2.09% | 4.78 | 4.94 | 300560 | 14595.99 | 6.25% |
| 2025-03-11 | 4.72 | 4.79 | 0.02 | 0.42% | 4.68 | 4.80 | 171437 | 8121.55 | 3.56% |
| 2025-03-10 | 4.76 | 4.77 | 0.03 | 0.63% | 4.72 | 4.79 | 99523 | 4725.66 | 2.07% |
| 2025-03-07 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.78 | 81310 | 3855.38 | 1.69% |
| 2025-03-06 | 4.77 | 4.77 | 0.01 | 0.21% | 4.71 | 4.81 | 121477 | 5786.77 | 2.52% |
| 2025-03-05 | 4.77 | 4.76 | 0.01 | 0.21% | 4.72 | 4.83 | 95148 | 4531.36 | 1.98% |
| 2025-03-04 | 4.75 | 4.75 | 0.00 | 0.00% | 4.65 | 4.76 | 115405 | 5425.81 | 2.40% |
| 2025-03-03 | 4.73 | 4.75 | 0.02 | 0.42% | 4.69 | 4.79 | 108039 | 5133.76 | 2.25% |
| 2025-02-28 | 4.80 | 4.73 | -0.08 | -1.66% | 4.70 | 4.84 | 157776 | 7540.14 | 3.28% |
| 2025-02-27 | 4.77 | 4.81 | 0.04 | 0.84% | 4.73 | 4.81 | 165554 | 7915.67 | 3.44% |
| 2025-02-26 | 4.75 | 4.77 | 0.00 | 0.00% | 4.74 | 4.80 | 128775 | 6130.59 | 2.68% |
| 2025-02-25 | 4.82 | 4.77 | -0.08 | -1.65% | 4.75 | 4.85 | 145109 | 6941.96 | 3.02% |
| 2025-02-24 | 4.83 | 4.85 | 0.07 | 1.46% | 4.83 | 4.97 | 228433 | 11149.64 | 4.75% |
| 2025-02-21 | 4.86 | 4.78 | -0.07 | -1.44% | 4.73 | 4.88 | 162643 | 7757.68 | 3.38% |
| 2025-02-20 | 4.84 | 4.85 | 0.02 | 0.41% | 4.79 | 4.87 | 109516 | 5299.69 | 2.28% |
| 2025-02-19 | 4.80 | 4.83 | 0.01 | 0.21% | 4.79 | 4.84 | 111909 | 5394.86 | 2.33% |
| 2025-02-18 | 4.98 | 4.82 | -0.16 | -3.21% | 4.81 | 4.98 | 189283 | 9213.54 | 3.93% |
| 2025-02-17 | 4.88 | 4.98 | 0.10 | 2.05% | 4.83 | 5.00 | 232637 | 11460.58 | 4.83% |
| 2025-02-14 | 4.92 | 4.88 | -0.04 | -0.81% | 4.83 | 4.95 | 170025 | 8311.80 | 3.53% |
| 2025-02-13 | 4.83 | 4.92 | 0.06 | 1.23% | 4.83 | 5.08 | 305639 | 15154.28 | 6.35% |
| 2025-02-12 | 4.86 | 4.86 | -0.01 | -0.21% | 4.78 | 4.90 | 133718 | 6458.47 | 2.78% |
| 2025-02-11 | 4.95 | 4.87 | -0.07 | -1.42% | 4.85 | 4.98 | 138659 | 6763.09 | 2.88% |
| 2025-02-10 | 4.82 | 4.94 | 0.13 | 2.70% | 4.82 | 4.95 | 198516 | 9701.41 | 4.13% |
| 2025-02-07 | 4.75 | 4.81 | 0.04 | 0.84% | 4.74 | 4.88 | 195330 | 9416.68 | 4.06% |
| 2025-02-06 | 4.73 | 4.77 | 0.03 | 0.63% | 4.65 | 4.77 | 128672 | 6078.57 | 2.67% |
| 2025-02-05 | 4.77 | 4.74 | 0.00 | 0.00% | 4.68 | 4.79 | 83137 | 3932.26 | 1.73% |
| 2025-01-27 | 4.80 | 4.74 | -0.01 | -0.21% | 4.74 | 4.83 | 90148 | 4313.10 | 1.87% |
| 2025-01-24 | 4.73 | 4.75 | 0.02 | 0.42% | 4.69 | 4.77 | 106055 | 5029.43 | 2.20% |
| 2025-01-23 | 4.80 | 4.73 | -0.02 | -0.42% | 4.73 | 4.88 | 147896 | 7104.89 | 3.07% |
| 2025-01-22 | 4.78 | 4.75 | -0.05 | -1.04% | 4.71 | 4.81 | 97868 | 4653.36 | 2.03% |
| 2025-01-21 | 4.90 | 4.80 | -0.11 | -2.24% | 4.78 | 4.98 | 170708 | 8229.42 | 3.55% |
| 2025-01-20 | 4.83 | 4.91 | 0.09 | 1.87% | 4.69 | 5.05 | 287360 | 13890.35 | 5.97% |
大湖股份(600257)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。
