| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.26 | 6.23 | 0.03 | 0.48% | 6.17 | 6.33 | 154905 | 9673.60 | 3.22% |
| 2026-03-24 | 5.95 | 6.20 | 0.35 | 5.98% | 5.85 | 6.23 | 200976 | 12130.77 | 4.18% |
| 2026-03-23 | 6.23 | 5.85 | -0.44 | -7.00% | 5.76 | 6.25 | 191545 | 11471.81 | 3.98% |
| 2026-03-20 | 6.53 | 6.29 | -0.20 | -3.08% | 6.28 | 6.54 | 112629 | 7181.42 | 2.34% |
| 2026-03-19 | 6.52 | 6.49 | -0.12 | -1.82% | 6.43 | 6.58 | 108161 | 7021.57 | 2.25% |
| 2026-03-18 | 6.48 | 6.61 | 0.13 | 2.01% | 6.40 | 6.62 | 125628 | 8177.42 | 2.61% |
| 2026-03-17 | 6.69 | 6.48 | -0.27 | -4.00% | 6.46 | 6.76 | 157433 | 10405.02 | 3.27% |
| 2026-03-16 | 6.64 | 6.75 | 0.14 | 2.12% | 6.64 | 6.96 | 159874 | 10854.41 | 3.32% |
| 2026-03-13 | 6.72 | 6.61 | -0.14 | -2.07% | 6.58 | 6.80 | 112062 | 7497.50 | 2.33% |
| 2026-03-12 | 6.83 | 6.75 | -0.15 | -2.17% | 6.74 | 6.88 | 108525 | 7382.33 | 2.26% |
| 2026-03-11 | 6.95 | 6.90 | -0.04 | -0.58% | 6.81 | 7.00 | 131399 | 9064.32 | 2.73% |
| 2026-03-10 | 6.74 | 6.94 | 0.20 | 2.97% | 6.73 | 6.96 | 151061 | 10436.16 | 3.14% |
| 2026-03-09 | 6.86 | 6.74 | -0.11 | -1.61% | 6.68 | 6.91 | 134760 | 9108.72 | 2.80% |
| 2026-03-06 | 6.68 | 6.85 | 0.16 | 2.39% | 6.66 | 6.86 | 146561 | 9985.87 | 3.05% |
| 2026-03-05 | 6.85 | 6.69 | -0.09 | -1.33% | 6.65 | 6.95 | 183087 | 12372.00 | 3.80% |
| 2026-03-04 | 6.89 | 6.78 | -0.10 | -1.45% | 6.72 | 6.97 | 213319 | 14571.32 | 4.43% |
| 2026-03-03 | 6.99 | 6.88 | -0.16 | -2.27% | 6.83 | 7.09 | 198625 | 13825.54 | 4.13% |
| 2026-03-02 | 7.20 | 7.04 | -0.27 | -3.69% | 6.85 | 7.26 | 289816 | 20381.38 | 6.02% |
| 2026-02-27 | 7.26 | 7.31 | 0.06 | 0.83% | 7.15 | 7.51 | 203117 | 14944.93 | 4.22% |
| 2026-02-26 | 7.46 | 7.25 | -0.21 | -2.82% | 7.25 | 7.48 | 164012 | 12004.01 | 3.41% |
| 2026-02-25 | 7.46 | 7.46 | 0.01 | 0.13% | 7.42 | 7.68 | 168723 | 12708.25 | 3.51% |
| 2026-02-24 | 7.24 | 7.45 | 0.29 | 4.05% | 7.20 | 7.57 | 266189 | 19664.11 | 5.53% |
| 2026-02-13 | 7.21 | 7.16 | 0.03 | 0.42% | 7.13 | 7.45 | 220626 | 16073.82 | 4.58% |
| 2026-02-12 | 7.13 | 7.13 | -0.01 | -0.14% | 7.01 | 7.30 | 200514 | 14347.18 | 4.17% |
| 2026-02-11 | 7.17 | 7.14 | -0.06 | -0.83% | 7.06 | 7.17 | 132482 | 9430.50 | 2.75% |
| 2026-02-10 | 7.24 | 7.20 | -0.05 | -0.69% | 7.00 | 7.29 | 205268 | 14748.12 | 4.27% |
| 2026-02-09 | 7.12 | 7.25 | 0.14 | 1.97% | 7.12 | 7.43 | 282707 | 20688.89 | 5.87% |
| 2026-02-06 | 7.10 | 7.11 | 0.00 | 0.00% | 7.01 | 7.24 | 130825 | 9340.62 | 2.72% |
| 2026-02-05 | 7.29 | 7.11 | -0.14 | -1.93% | 7.11 | 7.29 | 135305 | 9745.25 | 2.81% |
| 2026-02-04 | 7.23 | 7.25 | 0.06 | 0.83% | 7.13 | 7.41 | 175152 | 12739.13 | 3.64% |
| 2026-02-03 | 7.22 | 7.19 | 0.02 | 0.28% | 7.09 | 7.29 | 175888 | 12671.68 | 3.65% |
| 2026-02-02 | 7.43 | 7.17 | -0.22 | -2.98% | 7.17 | 7.58 | 271449 | 19914.18 | 5.64% |
| 2026-01-30 | 7.38 | 7.39 | -0.02 | -0.27% | 7.21 | 7.53 | 389713 | 28709.87 | 8.10% |
| 2026-01-29 | 7.26 | 7.41 | 0.14 | 1.93% | 7.14 | 7.42 | 307748 | 22452.51 | 6.39% |
| 2026-01-28 | 7.24 | 7.27 | 0.06 | 0.83% | 7.11 | 7.29 | 177920 | 12818.40 | 3.70% |
| 2026-01-27 | 7.27 | 7.21 | -0.07 | -0.96% | 6.99 | 7.28 | 256857 | 18233.30 | 5.34% |
| 2026-01-26 | 7.50 | 7.28 | -0.34 | -4.46% | 7.13 | 7.62 | 351774 | 25657.76 | 7.31% |
| 2026-01-23 | 7.86 | 7.62 | -0.18 | -2.31% | 7.45 | 7.97 | 501058 | 38553.71 | 10.41% |
| 2026-01-22 | 7.82 | 7.80 | -0.02 | -0.26% | 7.74 | 8.00 | 238297 | 18704.35 | 4.95% |
| 2026-01-21 | 7.72 | 7.82 | 0.13 | 1.69% | 7.61 | 7.85 | 297115 | 23013.30 | 6.17% |
| 2026-01-20 | 7.60 | 7.69 | 0.03 | 0.39% | 7.57 | 7.92 | 332177 | 25607.43 | 6.90% |
| 2026-01-19 | 7.40 | 7.66 | 0.23 | 3.10% | 7.32 | 7.74 | 446604 | 33639.58 | 9.28% |
| 2026-01-16 | 7.07 | 7.43 | 0.46 | 6.60% | 6.96 | 7.67 | 681302 | 50415.18 | 14.16% |
| 2026-01-15 | 7.27 | 6.97 | -0.33 | -4.52% | 6.91 | 7.34 | 389496 | 27418.20 | 8.09% |
| 2026-01-14 | 7.65 | 7.30 | 0.11 | 1.53% | 7.19 | 7.84 | 724454 | 54233.05 | 15.05% |
| 2026-01-13 | 7.55 | 7.19 | -0.42 | -5.52% | 7.09 | 7.58 | 376153 | 27271.08 | 7.82% |
| 2026-01-12 | 7.34 | 7.61 | 0.21 | 2.84% | 7.32 | 7.65 | 326327 | 24373.41 | 6.78% |
| 2026-01-09 | 7.24 | 7.40 | 0.18 | 2.49% | 7.03 | 7.51 | 394090 | 28634.78 | 8.19% |
| 2026-01-08 | 6.85 | 7.22 | 0.38 | 5.56% | 6.82 | 7.31 | 408060 | 28960.16 | 8.48% |
| 2026-01-07 | 6.79 | 6.84 | 0.13 | 1.94% | 6.62 | 6.88 | 307191 | 20816.63 | 6.38% |
| 2026-01-06 | 6.71 | 6.71 | 0.10 | 1.51% | 6.49 | 6.94 | 374112 | 25060.09 | 7.77% |
| 2026-01-05 | 6.20 | 6.61 | 0.33 | 5.25% | 6.20 | 6.80 | 558334 | 36473.57 | 11.60% |
| 2025-12-31 | 6.00 | 6.28 | 0.31 | 5.19% | 5.93 | 6.38 | 316566 | 19552.00 | 6.58% |
| 2025-12-30 | 5.99 | 5.97 | -0.01 | -0.17% | 5.87 | 6.03 | 129386 | 7704.73 | 2.69% |
| 2025-12-29 | 6.07 | 5.98 | -0.09 | -1.48% | 5.88 | 6.09 | 156424 | 9331.86 | 3.25% |
| 2025-12-26 | 6.16 | 6.07 | -0.10 | -1.62% | 6.06 | 6.16 | 129190 | 7875.86 | 2.68% |
| 2025-12-25 | 6.15 | 6.17 | -0.03 | -0.48% | 6.03 | 6.19 | 178508 | 10917.20 | 3.71% |
| 2025-12-24 | 6.45 | 6.20 | -0.17 | -2.67% | 6.17 | 6.47 | 213684 | 13431.09 | 4.44% |
| 2025-12-23 | 6.43 | 6.37 | -0.06 | -0.93% | 6.35 | 6.59 | 151211 | 9722.84 | 3.14% |
| 2025-12-22 | 6.40 | 6.43 | 0.06 | 0.94% | 6.35 | 6.51 | 157821 | 10083.98 | 3.28% |
| 2025-12-19 | 6.37 | 6.37 | 0.04 | 0.63% | 6.26 | 6.39 | 149234 | 9475.31 | 3.10% |
| 2025-12-18 | 6.14 | 6.33 | 0.16 | 2.59% | 6.11 | 6.50 | 226205 | 14366.32 | 4.70% |
| 2025-12-17 | 6.15 | 6.17 | 0.02 | 0.33% | 5.97 | 6.19 | 153868 | 9361.27 | 3.20% |
| 2025-12-16 | 6.38 | 6.15 | -0.23 | -3.61% | 6.07 | 6.38 | 190604 | 11792.74 | 3.96% |
| 2025-12-15 | 6.41 | 6.38 | -0.05 | -0.78% | 6.34 | 6.47 | 160636 | 10253.70 | 3.34% |
| 2025-12-12 | 6.22 | 6.43 | 0.16 | 2.55% | 6.21 | 6.54 | 229803 | 14693.54 | 4.78% |
| 2025-12-11 | 6.39 | 6.27 | -0.09 | -1.42% | 6.20 | 6.39 | 189635 | 11897.11 | 3.94% |
| 2025-12-10 | 6.35 | 6.36 | -0.06 | -0.93% | 6.26 | 6.47 | 225689 | 14353.77 | 4.69% |
| 2025-12-09 | 6.52 | 6.42 | -0.03 | -0.47% | 6.35 | 6.56 | 207845 | 13391.51 | 4.32% |
| 2025-12-08 | 6.51 | 6.45 | -0.01 | -0.15% | 6.36 | 6.56 | 220467 | 14231.28 | 4.58% |
| 2025-12-05 | 6.30 | 6.46 | 0.18 | 2.87% | 6.19 | 6.52 | 275195 | 17597.38 | 5.72% |
| 2025-12-04 | 6.22 | 6.28 | 0.02 | 0.32% | 6.18 | 6.36 | 271475 | 17027.20 | 5.64% |
| 2025-12-03 | 6.20 | 6.26 | 0.07 | 1.13% | 6.13 | 6.30 | 245728 | 15303.75 | 5.11% |
| 2025-12-02 | 6.20 | 6.19 | -0.01 | -0.16% | 6.08 | 6.29 | 242419 | 15024.90 | 5.04% |
| 2025-12-01 | 6.04 | 6.20 | 0.15 | 2.48% | 6.00 | 6.36 | 313148 | 19357.16 | 6.51% |
| 2025-11-28 | 5.92 | 6.05 | 0.13 | 2.20% | 5.83 | 6.06 | 245427 | 14664.57 | 5.10% |
| 2025-11-27 | 5.77 | 5.92 | 0.11 | 1.89% | 5.72 | 5.98 | 321472 | 18886.43 | 6.68% |
| 2025-11-26 | 5.96 | 5.81 | -0.14 | -2.35% | 5.77 | 5.97 | 397829 | 23310.96 | 8.27% |
| 2025-11-25 | 6.13 | 5.95 | -0.18 | -2.94% | 5.71 | 6.15 | 600511 | 35806.44 | 12.48% |
| 2025-11-24 | 5.92 | 6.13 | 0.00 | 0.00% | 5.89 | 6.27 | 743145 | 45536.96 | 15.44% |
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。
