| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.57 | 14.39 | 0.20 | 1.41% | 14.22 | 14.75 | 449804 | 64954.61 | 3.39% |
| 2025-12-11 | 13.86 | 14.19 | 0.39 | 2.83% | 13.74 | 14.39 | 478851 | 67943.55 | 3.61% |
| 2025-12-10 | 13.77 | 13.80 | -0.03 | -0.22% | 13.60 | 14.19 | 267391 | 37051.59 | 2.02% |
| 2025-12-09 | 13.43 | 13.83 | 0.33 | 2.44% | 13.33 | 13.96 | 326396 | 44674.41 | 2.46% |
| 2025-12-08 | 13.41 | 13.50 | 0.11 | 0.82% | 13.41 | 13.58 | 149217 | 20154.88 | 1.13% |
| 2025-12-05 | 13.26 | 13.39 | 0.15 | 1.13% | 13.08 | 13.46 | 149062 | 19770.39 | 1.12% |
| 2025-12-04 | 13.25 | 13.24 | -0.05 | -0.38% | 13.19 | 13.35 | 107004 | 14175.55 | 0.81% |
| 2025-12-03 | 13.59 | 13.29 | -0.32 | -2.35% | 13.21 | 13.65 | 188582 | 25185.16 | 1.42% |
| 2025-12-02 | 13.72 | 13.61 | -0.18 | -1.31% | 13.57 | 13.75 | 102445 | 13947.83 | 0.77% |
| 2025-12-01 | 13.50 | 13.79 | 0.31 | 2.30% | 13.50 | 13.99 | 211318 | 29099.77 | 1.59% |
| 2025-11-28 | 13.47 | 13.48 | 0.14 | 1.05% | 13.30 | 13.52 | 125255 | 16823.43 | 0.95% |
| 2025-11-27 | 13.39 | 13.34 | -0.09 | -0.67% | 13.34 | 13.54 | 133389 | 17893.27 | 1.01% |
| 2025-11-26 | 13.86 | 13.43 | -0.42 | -3.03% | 13.40 | 13.89 | 223030 | 30290.68 | 1.68% |
| 2025-11-25 | 14.00 | 13.85 | -0.19 | -1.35% | 13.85 | 14.00 | 191522 | 26663.73 | 1.45% |
| 2025-11-24 | 13.68 | 14.04 | 0.36 | 2.63% | 13.53 | 14.12 | 238959 | 33032.00 | 1.80% |
| 2025-11-21 | 13.80 | 13.68 | -0.24 | -1.72% | 13.53 | 13.98 | 213913 | 29325.78 | 1.61% |
| 2025-11-20 | 14.17 | 13.92 | -0.34 | -2.38% | 13.90 | 14.17 | 200284 | 28091.60 | 1.51% |
| 2025-11-19 | 14.15 | 14.26 | 0.10 | 0.71% | 13.90 | 14.38 | 248152 | 35227.41 | 1.87% |
| 2025-11-18 | 14.42 | 14.16 | -0.30 | -2.07% | 14.13 | 14.42 | 183827 | 26086.68 | 1.39% |
| 2025-11-17 | 14.51 | 14.46 | 0.17 | 1.19% | 14.36 | 14.59 | 246319 | 35593.30 | 1.86% |
| 2025-11-14 | 14.32 | 14.29 | -0.03 | -0.21% | 14.20 | 14.44 | 223844 | 32035.50 | 1.69% |
| 2025-11-13 | 14.33 | 14.32 | 0.00 | 0.00% | 14.15 | 14.40 | 242923 | 34671.82 | 1.83% |
| 2025-11-12 | 14.26 | 14.32 | -0.03 | -0.21% | 14.10 | 14.44 | 215668 | 30694.82 | 1.63% |
| 2025-11-11 | 14.23 | 14.35 | 0.02 | 0.14% | 14.23 | 14.55 | 320444 | 46089.07 | 2.42% |
| 2025-11-10 | 15.01 | 14.33 | -0.88 | -5.79% | 14.24 | 15.21 | 815096 | 117917.91 | 6.15% |
| 2025-11-07 | 15.89 | 15.21 | -0.82 | -5.12% | 15.20 | 17.50 | 1167702 | 184489.59 | 8.81% |
| 2025-11-06 | 16.60 | 16.03 | -0.70 | -4.18% | 15.47 | 16.60 | 745503 | 118447.62 | 5.62% |
| 2025-11-05 | 16.65 | 16.73 | 0.10 | 0.60% | 16.16 | 16.99 | 810064 | 134627.27 | 6.11% |
| 2025-11-04 | 16.46 | 16.63 | 0.35 | 2.15% | 16.31 | 16.88 | 675317 | 112132.79 | 5.10% |
| 2025-11-03 | 16.00 | 16.28 | 1.05 | 6.89% | 15.67 | 16.47 | 846856 | 136540.19 | 6.39% |
| 2025-10-31 | 14.80 | 15.23 | 0.31 | 2.08% | 14.71 | 15.45 | 361164 | 54905.52 | 2.72% |
| 2025-10-30 | 15.12 | 14.92 | -0.20 | -1.32% | 14.90 | 15.25 | 224034 | 33680.14 | 1.69% |
| 2025-10-29 | 14.99 | 15.12 | 0.14 | 0.93% | 14.77 | 15.18 | 295525 | 44322.06 | 2.23% |
| 2025-10-28 | 14.62 | 14.98 | 0.37 | 2.53% | 14.50 | 15.14 | 322282 | 48134.20 | 2.43% |
| 2025-10-27 | 14.60 | 14.61 | 0.03 | 0.21% | 14.45 | 14.68 | 202215 | 29433.11 | 1.53% |
| 2025-10-24 | 14.40 | 14.58 | 0.05 | 0.34% | 14.39 | 14.60 | 194532 | 28275.59 | 1.47% |
| 2025-10-23 | 13.96 | 14.53 | 0.51 | 3.64% | 13.68 | 14.65 | 337920 | 47948.62 | 2.55% |
| 2025-10-22 | 14.17 | 14.02 | -0.22 | -1.54% | 13.89 | 14.19 | 175830 | 24661.05 | 1.33% |
| 2025-10-21 | 14.22 | 14.24 | 0.01 | 0.07% | 14.09 | 14.33 | 167551 | 23842.52 | 1.26% |
| 2025-10-20 | 14.30 | 14.23 | 0.03 | 0.21% | 14.14 | 14.48 | 196218 | 28045.50 | 1.48% |
| 2025-10-17 | 14.91 | 14.20 | -0.77 | -5.14% | 14.08 | 15.06 | 346365 | 50111.49 | 2.61% |
| 2025-10-16 | 15.50 | 14.97 | -0.63 | -4.04% | 14.96 | 15.60 | 323924 | 49230.87 | 2.44% |
| 2025-10-15 | 15.48 | 15.60 | 0.05 | 0.32% | 15.26 | 15.69 | 296598 | 45812.89 | 2.24% |
| 2025-10-14 | 16.19 | 15.55 | -0.62 | -3.83% | 15.45 | 16.41 | 432115 | 68872.86 | 3.26% |
| 2025-10-13 | 15.30 | 16.17 | 0.27 | 1.70% | 15.23 | 16.33 | 495596 | 78620.98 | 3.74% |
| 2025-10-10 | 16.19 | 15.90 | -0.38 | -2.33% | 15.90 | 16.40 | 442251 | 71235.94 | 3.34% |
| 2025-10-09 | 16.18 | 16.28 | 0.04 | 0.25% | 15.83 | 16.37 | 519138 | 83773.29 | 3.92% |
| 2025-09-30 | 16.63 | 16.24 | -0.24 | -1.46% | 16.24 | 16.70 | 591456 | 96979.51 | 4.46% |
| 2025-09-29 | 16.42 | 16.48 | -0.23 | -1.38% | 16.10 | 16.81 | 905244 | 148991.97 | 6.83% |
| 2025-09-26 | 15.28 | 16.71 | 1.52 | 10.01% | 15.19 | 16.71 | 1164155 | 190790.48 | 8.78% |
| 2025-09-25 | 15.61 | 15.19 | -0.67 | -4.22% | 15.14 | 15.70 | 529018 | 81027.84 | 3.99% |
| 2025-09-24 | 16.41 | 15.86 | -0.55 | -3.35% | 15.59 | 16.89 | 987705 | 159140.78 | 7.45% |
| 2025-09-23 | 16.41 | 16.41 | 1.49 | 9.99% | 16.06 | 16.41 | 566881 | 92843.42 | 4.28% |
| 2025-09-22 | 14.96 | 14.92 | -0.10 | -0.67% | 14.66 | 15.13 | 212249 | 31507.79 | 1.60% |
| 2025-09-19 | 14.98 | 15.02 | 0.00 | 0.00% | 14.88 | 15.39 | 204681 | 30926.66 | 1.54% |
| 2025-09-18 | 15.21 | 15.02 | -0.18 | -1.18% | 14.80 | 15.58 | 380437 | 57852.06 | 2.87% |
| 2025-09-17 | 15.15 | 15.20 | 0.00 | 0.00% | 15.01 | 15.39 | 219168 | 33391.35 | 1.65% |
| 2025-09-16 | 15.23 | 15.20 | -0.13 | -0.85% | 14.90 | 15.39 | 287827 | 43504.34 | 2.17% |
| 2025-09-15 | 15.87 | 15.33 | -0.42 | -2.67% | 15.17 | 15.88 | 296790 | 45764.52 | 2.24% |
| 2025-09-12 | 16.03 | 15.75 | -0.29 | -1.81% | 15.62 | 16.15 | 318207 | 50485.18 | 2.40% |
| 2025-09-11 | 15.33 | 16.04 | 0.94 | 6.23% | 15.28 | 16.17 | 503656 | 79269.66 | 3.80% |
| 2025-09-10 | 14.86 | 15.10 | 0.26 | 1.75% | 14.85 | 15.30 | 279860 | 42232.20 | 2.11% |
| 2025-09-09 | 15.13 | 14.84 | -0.15 | -1.00% | 14.83 | 15.55 | 349137 | 52844.30 | 2.63% |
| 2025-09-08 | 14.75 | 14.99 | 0.22 | 1.49% | 14.51 | 15.09 | 345383 | 51099.00 | 2.61% |
| 2025-09-05 | 14.63 | 14.77 | 0.15 | 1.03% | 14.48 | 14.85 | 282947 | 41465.70 | 2.13% |
| 2025-09-04 | 14.93 | 14.62 | -0.31 | -2.08% | 14.30 | 15.29 | 366950 | 54274.79 | 2.77% |
| 2025-09-03 | 15.91 | 14.93 | -0.92 | -5.80% | 14.85 | 15.98 | 509914 | 77780.22 | 3.85% |
| 2025-09-02 | 16.78 | 15.85 | -0.94 | -5.60% | 15.63 | 16.78 | 507342 | 80804.77 | 3.83% |
| 2025-09-01 | 17.19 | 16.79 | -0.40 | -2.33% | 16.40 | 17.39 | 431458 | 72279.98 | 3.26% |
| 2025-08-29 | 16.65 | 17.19 | 0.53 | 3.18% | 16.55 | 17.48 | 441434 | 75387.98 | 3.33% |
| 2025-08-28 | 16.28 | 16.66 | 0.34 | 2.08% | 16.10 | 16.66 | 351193 | 57669.02 | 2.65% |
| 2025-08-27 | 17.17 | 16.32 | -0.84 | -4.90% | 16.28 | 17.44 | 537990 | 90713.74 | 4.06% |
| 2025-08-26 | 17.22 | 17.16 | -0.23 | -1.32% | 16.76 | 17.48 | 488817 | 83300.77 | 3.69% |
| 2025-08-25 | 16.77 | 17.39 | 0.65 | 3.88% | 16.60 | 17.49 | 550062 | 94236.96 | 4.15% |
| 2025-08-22 | 16.58 | 16.74 | 0.30 | 1.82% | 16.22 | 16.89 | 444346 | 73564.12 | 3.35% |
| 2025-08-21 | 16.92 | 16.44 | -0.21 | -1.26% | 16.28 | 17.15 | 468841 | 78111.21 | 3.54% |
| 2025-08-20 | 16.49 | 16.65 | 0.16 | 0.97% | 16.12 | 16.73 | 679682 | 111872.88 | 5.13% |
| 2025-08-19 | 15.61 | 16.49 | 0.88 | 5.64% | 15.38 | 16.77 | 947247 | 152190.28 | 7.15% |
| 2025-08-18 | 15.52 | 15.61 | 0.55 | 3.65% | 15.21 | 16.20 | 1165598 | 182848.17 | 8.79% |
| 2025-08-15 | 13.60 | 15.06 | 1.37 | 10.01% | 13.58 | 15.06 | 761737 | 110043.67 | 5.75% |
湘电股份(600416)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。
