| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 5.76 | 5.55 | -0.17 | -2.97% | 5.55 | 5.78 | 225411 | 12736.41 | 4.68% |
| 2025-08-26 | 5.71 | 5.72 | -0.02 | -0.35% | 5.67 | 5.81 | 217228 | 12453.36 | 4.51% |
| 2025-08-25 | 5.75 | 5.74 | 0.00 | 0.00% | 5.55 | 5.77 | 307128 | 17519.59 | 6.38% |
| 2025-08-22 | 5.84 | 5.74 | -0.06 | -1.03% | 5.68 | 6.05 | 406892 | 23710.03 | 8.46% |
| 2025-08-21 | 5.73 | 5.80 | 0.12 | 2.11% | 5.62 | 5.88 | 350490 | 20162.98 | 7.28% |
| 2025-08-20 | 5.62 | 5.68 | 0.05 | 0.89% | 5.59 | 5.72 | 357420 | 20262.96 | 7.43% |
| 2025-08-19 | 5.47 | 5.63 | 0.21 | 3.87% | 5.46 | 5.94 | 571436 | 32736.43 | 11.87% |
| 2025-08-18 | 5.43 | 5.42 | 0.02 | 0.37% | 5.40 | 5.52 | 186008 | 10137.74 | 3.87% |
| 2025-08-15 | 5.36 | 5.40 | 0.05 | 0.93% | 5.35 | 5.42 | 145275 | 7837.10 | 3.02% |
| 2025-08-14 | 5.39 | 5.35 | -0.04 | -0.74% | 5.35 | 5.44 | 194385 | 10476.24 | 4.04% |
| 2025-08-13 | 5.46 | 5.39 | -0.05 | -0.92% | 5.36 | 5.47 | 169880 | 9170.12 | 3.53% |
| 2025-08-12 | 5.48 | 5.44 | -0.04 | -0.73% | 5.41 | 5.54 | 127611 | 6960.32 | 2.65% |
| 2025-08-11 | 5.45 | 5.48 | 0.05 | 0.92% | 5.41 | 5.52 | 153487 | 8407.28 | 3.19% |
| 2025-08-08 | 5.40 | 5.43 | 0.03 | 0.56% | 5.33 | 5.45 | 157517 | 8502.63 | 3.27% |
| 2025-08-07 | 5.43 | 5.40 | -0.03 | -0.55% | 5.37 | 5.45 | 130400 | 7044.25 | 2.71% |
| 2025-08-06 | 5.46 | 5.43 | -0.01 | -0.18% | 5.38 | 5.46 | 159730 | 8649.84 | 3.32% |
| 2025-08-05 | 5.45 | 5.44 | 0.04 | 0.74% | 5.42 | 5.49 | 150621 | 8202.58 | 3.13% |
| 2025-08-04 | 5.39 | 5.40 | 0.01 | 0.19% | 5.31 | 5.45 | 141848 | 7660.30 | 2.95% |
| 2025-08-01 | 5.33 | 5.39 | 0.05 | 0.94% | 5.32 | 5.43 | 175437 | 9448.96 | 3.65% |
| 2025-07-31 | 5.42 | 5.34 | -0.26 | -4.64% | 5.32 | 5.45 | 325385 | 17460.11 | 6.76% |
| 2025-07-30 | 5.48 | 5.60 | 0.14 | 2.56% | 5.41 | 5.68 | 406967 | 22646.92 | 8.46% |
| 2025-07-29 | 5.50 | 5.46 | -0.04 | -0.73% | 5.40 | 5.54 | 126748 | 6897.18 | 2.63% |
| 2025-07-28 | 5.44 | 5.50 | 0.07 | 1.29% | 5.41 | 5.51 | 143680 | 7865.21 | 2.99% |
| 2025-07-25 | 5.50 | 5.43 | 0.01 | 0.18% | 5.42 | 5.53 | 186897 | 10217.88 | 3.88% |
| 2025-07-24 | 5.34 | 5.42 | 0.07 | 1.31% | 5.34 | 5.44 | 134820 | 7290.37 | 2.80% |
| 2025-07-23 | 5.40 | 5.35 | -0.07 | -1.29% | 5.33 | 5.46 | 122844 | 6628.02 | 2.55% |
| 2025-07-22 | 5.46 | 5.42 | -0.03 | -0.55% | 5.35 | 5.47 | 148252 | 8003.30 | 3.08% |
| 2025-07-21 | 5.32 | 5.45 | 0.13 | 2.44% | 5.30 | 5.47 | 186689 | 10103.97 | 3.88% |
| 2025-07-18 | 5.31 | 5.32 | 0.02 | 0.38% | 5.28 | 5.33 | 111068 | 5896.67 | 2.31% |
| 2025-07-17 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.37 | 152385 | 8103.36 | 3.17% |
| 2025-07-16 | 5.16 | 5.27 | 0.11 | 2.13% | 5.14 | 5.28 | 213987 | 11212.85 | 4.45% |
| 2025-07-15 | 5.19 | 5.16 | -0.04 | -0.77% | 5.07 | 5.25 | 217254 | 11197.71 | 4.51% |
| 2025-07-14 | 5.18 | 5.20 | 0.01 | 0.19% | 5.17 | 5.22 | 121983 | 6331.84 | 2.53% |
| 2025-07-11 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 116907 | 6068.58 | 2.43% |
| 2025-07-10 | 5.16 | 5.19 | 0.02 | 0.39% | 5.15 | 5.21 | 127755 | 6618.42 | 2.65% |
| 2025-07-09 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.24 | 139147 | 7232.34 | 2.89% |
| 2025-07-08 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.21 | 144518 | 7487.17 | 3.00% |
| 2025-07-07 | 5.16 | 5.19 | 0.03 | 0.58% | 5.10 | 5.20 | 164990 | 8517.12 | 3.43% |
| 2025-07-04 | 5.25 | 5.16 | -0.11 | -2.09% | 5.16 | 5.26 | 262671 | 13637.65 | 5.46% |
| 2025-07-03 | 5.42 | 5.27 | -0.19 | -3.48% | 5.21 | 5.45 | 463479 | 24383.52 | 9.63% |
| 2025-07-02 | 5.24 | 5.46 | 0.30 | 5.81% | 5.20 | 5.63 | 743118 | 40574.93 | 15.44% |
| 2025-07-01 | 5.17 | 5.16 | 0.00 | 0.00% | 5.13 | 5.25 | 112621 | 5833.78 | 2.34% |
| 2025-06-30 | 5.22 | 5.16 | 0.00 | 0.00% | 5.15 | 5.23 | 119512 | 6190.45 | 2.48% |
| 2025-06-27 | 5.11 | 5.16 | 0.07 | 1.38% | 5.08 | 5.27 | 177865 | 9179.32 | 3.70% |
| 2025-06-26 | 5.09 | 5.09 | 0.01 | 0.20% | 5.06 | 5.12 | 91514 | 4655.40 | 1.90% |
| 2025-06-25 | 5.11 | 5.08 | -0.02 | -0.39% | 5.04 | 5.13 | 101135 | 5133.24 | 2.10% |
| 2025-06-24 | 5.06 | 5.10 | 0.03 | 0.59% | 5.03 | 5.11 | 90991 | 4632.40 | 1.89% |
| 2025-06-23 | 4.98 | 5.07 | 0.06 | 1.20% | 4.93 | 5.07 | 96579 | 4842.53 | 2.01% |
| 2025-06-20 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.10 | 107970 | 5414.52 | 2.24% |
| 2025-06-19 | 5.11 | 4.98 | -0.09 | -1.78% | 4.94 | 5.11 | 113651 | 5683.41 | 2.36% |
| 2025-06-18 | 5.16 | 5.07 | -0.09 | -1.74% | 5.05 | 5.18 | 121261 | 6178.98 | 2.52% |
| 2025-06-17 | 5.20 | 5.16 | 0.00 | 0.00% | 5.14 | 5.34 | 155519 | 8115.88 | 3.23% |
| 2025-06-16 | 5.12 | 5.16 | 0.03 | 0.58% | 5.08 | 5.17 | 118917 | 6112.18 | 2.47% |
| 2025-06-13 | 5.17 | 5.13 | -0.09 | -1.72% | 5.10 | 5.27 | 190625 | 9828.25 | 3.96% |
| 2025-06-12 | 5.27 | 5.22 | -0.08 | -1.51% | 5.15 | 5.28 | 140281 | 7305.91 | 2.92% |
| 2025-06-11 | 5.23 | 5.30 | 0.04 | 0.76% | 5.23 | 5.35 | 162015 | 8609.09 | 3.37% |
| 2025-06-10 | 5.26 | 5.26 | 0.00 | 0.00% | 5.16 | 5.35 | 178588 | 9389.68 | 3.71% |
| 2025-06-09 | 5.18 | 5.26 | 0.09 | 1.74% | 5.14 | 5.28 | 177552 | 9269.38 | 3.69% |
| 2025-06-06 | 5.20 | 5.17 | 0.02 | 0.39% | 5.13 | 5.21 | 165997 | 8572.47 | 3.45% |
| 2025-06-05 | 5.29 | 5.15 | -0.14 | -2.65% | 5.11 | 5.31 | 217553 | 11292.15 | 4.52% |
| 2025-06-04 | 5.22 | 5.29 | 0.09 | 1.73% | 5.16 | 5.30 | 258563 | 13534.35 | 5.37% |
| 2025-06-03 | 4.95 | 5.20 | 0.18 | 3.59% | 4.95 | 5.24 | 338264 | 17391.13 | 7.03% |
| 2025-05-30 | 5.01 | 5.02 | -0.02 | -0.40% | 5.00 | 5.16 | 221610 | 11232.05 | 4.61% |
| 2025-05-29 | 5.03 | 5.04 | 0.01 | 0.20% | 4.97 | 5.05 | 101380 | 5095.36 | 2.11% |
| 2025-05-28 | 5.00 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 146297 | 7322.46 | 3.04% |
| 2025-05-27 | 4.93 | 5.01 | 0.07 | 1.42% | 4.91 | 5.03 | 152041 | 7597.49 | 3.16% |
| 2025-05-26 | 4.80 | 4.94 | 0.14 | 2.92% | 4.80 | 4.95 | 142408 | 6985.95 | 2.96% |
| 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% |
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。
