| 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 | 10.46 | 10.60 | 0.14 | 1.34% | 10.42 | 10.82 | 175561 | 18679.13 | 1.32% |
| 2025-05-22 | 10.60 | 10.46 | -0.16 | -1.51% | 10.44 | 10.69 | 111366 | 11753.39 | 0.84% |
| 2025-05-21 | 10.74 | 10.62 | -0.12 | -1.12% | 10.55 | 10.82 | 143223 | 15270.48 | 1.08% |
| 2025-05-20 | 10.30 | 10.74 | 0.44 | 4.27% | 10.21 | 10.93 | 297491 | 31614.89 | 2.24% |
| 2025-05-19 | 10.50 | 10.30 | -0.17 | -1.62% | 10.20 | 10.51 | 137269 | 14116.91 | 1.04% |
| 2025-05-16 | 10.39 | 10.47 | 0.06 | 0.58% | 10.38 | 10.56 | 102692 | 10759.22 | 0.77% |
| 2025-05-15 | 10.50 | 10.41 | -0.12 | -1.14% | 10.38 | 10.56 | 92646 | 9669.19 | 0.70% |
| 2025-05-14 | 10.63 | 10.53 | -0.11 | -1.03% | 10.46 | 10.65 | 126808 | 13359.26 | 0.96% |
| 2025-05-13 | 10.87 | 10.64 | -0.20 | -1.85% | 10.59 | 10.93 | 177903 | 19039.13 | 1.34% |
| 2025-05-12 | 10.40 | 10.84 | 0.43 | 4.13% | 10.40 | 11.24 | 355673 | 38606.64 | 2.68% |
| 2025-05-09 | 10.70 | 10.41 | -0.28 | -2.62% | 10.38 | 10.72 | 217115 | 22742.54 | 1.64% |
| 2025-05-08 | 10.30 | 10.69 | 0.33 | 3.19% | 10.23 | 10.76 | 287733 | 30446.14 | 2.17% |
| 2025-05-07 | 10.25 | 10.36 | 0.18 | 1.77% | 10.12 | 10.54 | 250358 | 25812.93 | 1.89% |
| 2025-05-06 | 9.94 | 10.18 | 0.28 | 2.83% | 9.91 | 10.19 | 188031 | 18960.94 | 1.42% |
| 2025-04-30 | 9.87 | 9.90 | 0.00 | 0.00% | 9.78 | 9.97 | 94853 | 9398.38 | 0.72% |
| 2025-04-29 | 9.90 | 9.90 | -0.05 | -0.50% | 9.87 | 10.03 | 74325 | 7386.39 | 0.56% |
| 2025-04-28 | 10.10 | 9.95 | -0.11 | -1.09% | 9.90 | 10.13 | 95434 | 9510.25 | 0.72% |
| 2025-04-25 | 9.96 | 10.06 | 0.07 | 0.70% | 9.96 | 10.09 | 90283 | 9057.91 | 0.68% |
| 2025-04-24 | 10.15 | 9.99 | -0.16 | -1.58% | 9.94 | 10.18 | 126190 | 12676.66 | 0.95% |
| 2025-04-23 | 10.04 | 10.15 | 0.14 | 1.40% | 10.02 | 10.24 | 119770 | 12129.88 | 0.90% |
| 2025-04-22 | 10.02 | 10.01 | -0.02 | -0.20% | 9.95 | 10.14 | 98223 | 9851.01 | 0.74% |
| 2025-04-21 | 10.00 | 10.03 | 0.03 | 0.30% | 9.93 | 10.10 | 81911 | 8209.88 | 0.62% |
| 2025-04-18 | 9.94 | 10.00 | 0.09 | 0.91% | 9.82 | 10.03 | 100259 | 9927.92 | 0.76% |
| 2025-04-17 | 9.94 | 9.91 | -0.09 | -0.90% | 9.90 | 10.06 | 105647 | 10536.11 | 0.80% |
| 2025-04-16 | 10.04 | 10.00 | -0.11 | -1.09% | 9.78 | 10.10 | 141012 | 14011.29 | 1.06% |
| 2025-04-15 | 10.33 | 10.11 | -0.22 | -2.13% | 10.05 | 10.34 | 151117 | 15305.85 | 1.14% |
| 2025-04-14 | 10.27 | 10.33 | 0.08 | 0.78% | 10.24 | 10.42 | 130536 | 13484.09 | 0.98% |
| 2025-04-11 | 10.20 | 10.25 | 0.01 | 0.10% | 10.10 | 10.33 | 147294 | 15048.86 | 1.11% |
| 2025-04-10 | 9.98 | 10.24 | 0.30 | 3.02% | 9.98 | 10.36 | 235992 | 24095.88 | 1.78% |
| 2025-04-09 | 9.51 | 9.94 | 0.29 | 3.01% | 9.13 | 10.03 | 283291 | 27330.87 | 2.14% |
| 2025-04-08 | 9.72 | 9.65 | -0.06 | -0.62% | 9.48 | 9.96 | 289272 | 27872.84 | 2.18% |
| 2025-04-07 | 10.31 | 9.71 | -1.08 | -10.01% | 9.71 | 10.34 | 291781 | 28985.18 | 2.20% |
| 2025-04-03 | 10.86 | 10.79 | -0.15 | -1.37% | 10.73 | 11.11 | 131114 | 14279.99 | 0.99% |
| 2025-04-02 | 10.96 | 10.94 | -0.06 | -0.55% | 10.85 | 11.09 | 81153 | 8905.64 | 0.61% |
| 2025-04-01 | 10.78 | 11.00 | 0.22 | 2.04% | 10.77 | 11.07 | 175648 | 19225.66 | 1.33% |
| 2025-03-31 | 11.02 | 10.78 | -0.29 | -2.62% | 10.64 | 11.02 | 161840 | 17486.73 | 1.22% |
| 2025-03-28 | 11.22 | 11.07 | -0.15 | -1.34% | 11.06 | 11.28 | 138185 | 15402.13 | 1.04% |
| 2025-03-27 | 11.43 | 11.22 | -0.28 | -2.43% | 11.07 | 11.43 | 178445 | 20062.76 | 1.35% |
| 2025-03-26 | 11.32 | 11.50 | 0.12 | 1.05% | 11.27 | 11.66 | 177119 | 20311.86 | 1.34% |
| 2025-03-25 | 11.26 | 11.38 | 0.05 | 0.44% | 11.23 | 11.60 | 181403 | 20668.53 | 1.37% |
| 2025-03-24 | 11.84 | 11.33 | -0.44 | -3.74% | 11.11 | 11.86 | 314704 | 35803.38 | 2.37% |
| 2025-03-21 | 11.77 | 11.77 | -0.05 | -0.42% | 11.69 | 12.04 | 223383 | 26420.76 | 1.69% |
| 2025-03-20 | 11.88 | 11.82 | -0.09 | -0.76% | 11.71 | 12.02 | 181614 | 21555.01 | 1.37% |
| 2025-03-19 | 11.97 | 11.91 | -0.06 | -0.50% | 11.85 | 12.10 | 171771 | 20550.15 | 1.30% |
| 2025-03-18 | 11.90 | 11.97 | 0.05 | 0.42% | 11.86 | 12.12 | 193518 | 23228.45 | 1.46% |
| 2025-03-17 | 12.40 | 11.92 | -0.38 | -3.09% | 11.90 | 12.49 | 344386 | 41617.22 | 2.60% |
| 2025-03-14 | 12.50 | 12.30 | -0.13 | -1.05% | 12.05 | 12.54 | 355552 | 43603.42 | 2.68% |
| 2025-03-13 | 12.09 | 12.43 | 0.34 | 2.81% | 11.92 | 12.50 | 406062 | 49465.37 | 3.06% |
| 2025-03-12 | 12.25 | 12.09 | -0.15 | -1.23% | 12.00 | 12.38 | 385564 | 46697.12 | 2.91% |
| 2025-03-11 | 11.50 | 12.24 | 0.50 | 4.26% | 11.46 | 12.36 | 586056 | 70855.63 | 4.42% |
| 2025-03-10 | 11.20 | 11.74 | 0.50 | 4.45% | 11.17 | 11.85 | 457371 | 52890.19 | 3.45% |
| 2025-03-07 | 11.20 | 11.24 | 0.05 | 0.45% | 11.11 | 11.65 | 425287 | 48243.14 | 3.21% |
| 2025-03-06 | 11.19 | 11.19 | 0.08 | 0.72% | 11.15 | 11.32 | 265474 | 29776.80 | 2.00% |
| 2025-03-05 | 11.16 | 11.11 | -0.22 | -1.94% | 11.06 | 11.43 | 265407 | 29653.26 | 2.00% |
| 2025-03-04 | 10.59 | 11.33 | 0.69 | 6.48% | 10.55 | 11.48 | 393561 | 43481.20 | 2.97% |
| 2025-03-03 | 10.55 | 10.64 | 0.07 | 0.66% | 10.54 | 10.87 | 185017 | 19817.02 | 1.40% |
| 2025-02-28 | 10.67 | 10.57 | -0.16 | -1.49% | 10.55 | 10.95 | 257039 | 27589.39 | 1.94% |
| 2025-02-27 | 11.00 | 10.73 | -0.30 | -2.72% | 10.56 | 11.00 | 272296 | 29269.38 | 2.05% |
| 2025-02-26 | 10.16 | 11.03 | 0.83 | 8.14% | 10.16 | 11.20 | 513443 | 55410.48 | 3.87% |
| 2025-02-25 | 10.24 | 10.20 | -0.17 | -1.64% | 10.15 | 10.37 | 159885 | 16402.99 | 1.21% |
| 2025-02-24 | 10.41 | 10.37 | -0.05 | -0.48% | 10.28 | 10.50 | 165329 | 17146.92 | 1.25% |
| 2025-02-21 | 10.43 | 10.42 | -0.03 | -0.29% | 10.34 | 10.51 | 140370 | 14626.36 | 1.06% |
| 2025-02-20 | 10.51 | 10.45 | -0.06 | -0.57% | 10.32 | 10.55 | 133167 | 13889.81 | 1.00% |
| 2025-02-19 | 10.18 | 10.51 | 0.29 | 2.84% | 10.18 | 10.52 | 142297 | 14797.83 | 1.07% |
| 2025-02-18 | 10.49 | 10.22 | -0.28 | -2.67% | 10.17 | 10.53 | 145393 | 15049.16 | 1.10% |
| 2025-02-17 | 10.50 | 10.50 | -0.01 | -0.10% | 10.43 | 10.56 | 99828 | 10482.84 | 0.75% |
| 2025-02-14 | 10.48 | 10.51 | 0.03 | 0.29% | 10.42 | 10.54 | 114824 | 12018.67 | 0.87% |
| 2025-02-13 | 10.68 | 10.48 | -0.18 | -1.69% | 10.48 | 10.70 | 136296 | 14409.42 | 1.03% |
| 2025-02-12 | 10.62 | 10.66 | 0.01 | 0.09% | 10.53 | 10.70 | 105486 | 11196.49 | 0.80% |
| 2025-02-11 | 10.75 | 10.65 | -0.12 | -1.11% | 10.56 | 10.76 | 103687 | 11028.13 | 0.78% |
| 2025-02-10 | 10.56 | 10.77 | 0.18 | 1.70% | 10.56 | 10.83 | 168445 | 18055.12 | 1.27% |
| 2025-02-07 | 10.65 | 10.59 | -0.05 | -0.47% | 10.48 | 10.80 | 179302 | 19113.91 | 1.35% |
| 2025-02-06 | 10.31 | 10.64 | 0.30 | 2.90% | 10.25 | 10.68 | 130818 | 13775.41 | 0.99% |
| 2025-02-05 | 10.20 | 10.34 | 0.16 | 1.57% | 10.15 | 10.53 | 134852 | 13966.02 | 1.02% |
| 2025-01-27 | 10.23 | 10.18 | -0.03 | -0.29% | 10.05 | 10.31 | 113509 | 11536.43 | 0.86% |
| 2025-01-24 | 9.96 | 10.21 | 0.25 | 2.51% | 9.90 | 10.33 | 171027 | 17349.13 | 1.29% |
| 2025-01-23 | 10.04 | 9.96 | -0.01 | -0.10% | 9.96 | 10.20 | 129757 | 13090.88 | 0.98% |
| 2025-01-22 | 10.01 | 9.97 | -0.08 | -0.80% | 9.87 | 10.01 | 83680 | 8318.00 | 0.63% |
| 2025-01-21 | 10.10 | 10.05 | -0.02 | -0.20% | 9.92 | 10.12 | 75695 | 7578.63 | 0.57% |
| 2025-01-20 | 10.10 | 10.07 | 0.03 | 0.30% | 10.04 | 10.22 | 84392 | 8522.88 | 0.64% |
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。
