| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.52 | 15.55 | -0.15 | -0.96% | 15.42 | 15.80 | 27928 | 4356.00 | 1.73% |
| 2025-04-02 | 15.50 | 15.70 | 0.09 | 0.58% | 15.50 | 15.89 | 26614 | 4189.31 | 1.65% |
| 2025-04-01 | 15.46 | 15.61 | 0.15 | 0.97% | 15.46 | 15.75 | 25662 | 4013.68 | 1.59% |
| 2025-03-31 | 15.38 | 15.46 | -0.04 | -0.26% | 15.05 | 15.58 | 33982 | 5190.82 | 2.11% |
| 2025-03-28 | 15.72 | 15.50 | -0.26 | -1.65% | 15.47 | 15.87 | 29578 | 4622.37 | 1.84% |
| 2025-03-27 | 15.83 | 15.76 | -0.17 | -1.07% | 15.60 | 15.99 | 29494 | 4654.03 | 1.83% |
| 2025-03-26 | 15.88 | 15.93 | 0.05 | 0.31% | 15.83 | 16.16 | 34165 | 5461.94 | 2.12% |
| 2025-03-25 | 16.00 | 15.88 | -0.15 | -0.94% | 15.70 | 16.12 | 38717 | 6154.40 | 2.40% |
| 2025-03-24 | 16.38 | 16.03 | -0.48 | -2.91% | 15.51 | 16.50 | 67864 | 10826.37 | 4.21% |
| 2025-03-21 | 16.80 | 16.51 | -0.35 | -2.08% | 16.50 | 17.02 | 59592 | 9943.19 | 3.70% |
| 2025-03-20 | 17.15 | 16.86 | -0.35 | -2.03% | 16.81 | 17.15 | 52904 | 8982.39 | 3.28% |
| 2025-03-19 | 17.10 | 17.21 | 0.03 | 0.17% | 16.90 | 17.24 | 59543 | 10172.35 | 3.70% |
| 2025-03-18 | 17.30 | 17.18 | -0.04 | -0.23% | 17.03 | 17.46 | 62304 | 10724.18 | 3.87% |
| 2025-03-17 | 17.40 | 17.22 | -0.15 | -0.86% | 17.08 | 17.44 | 67424 | 11614.08 | 4.19% |
| 2025-03-14 | 17.82 | 17.37 | -0.25 | -1.42% | 17.16 | 17.86 | 84917 | 14741.33 | 5.27% |
| 2025-03-13 | 18.11 | 17.62 | -0.63 | -3.45% | 17.37 | 18.23 | 109195 | 19318.38 | 6.78% |
| 2025-03-12 | 18.17 | 18.25 | 0.07 | 0.39% | 17.69 | 18.58 | 203391 | 37097.25 | 12.63% |
| 2025-03-11 | 17.43 | 18.18 | 0.57 | 3.24% | 17.26 | 19.37 | 211304 | 39015.90 | 13.12% |
| 2025-03-10 | 17.75 | 17.61 | -0.25 | -1.40% | 17.35 | 17.86 | 69487 | 12190.17 | 4.31% |
| 2025-03-07 | 17.37 | 17.86 | 0.43 | 2.47% | 17.30 | 18.26 | 133203 | 23759.04 | 8.27% |
| 2025-03-06 | 17.20 | 17.43 | 0.30 | 1.75% | 17.18 | 17.58 | 67340 | 11727.59 | 4.18% |
| 2025-03-05 | 17.04 | 17.13 | 0.03 | 0.18% | 16.78 | 17.22 | 62312 | 10584.02 | 3.87% |
| 2025-03-04 | 16.80 | 17.10 | 0.30 | 1.79% | 16.60 | 17.16 | 54884 | 9331.57 | 3.41% |
| 2025-03-03 | 16.92 | 16.80 | -0.05 | -0.30% | 16.60 | 17.28 | 86629 | 14718.96 | 5.38% |
| 2025-02-28 | 17.80 | 16.85 | -1.37 | -7.52% | 16.84 | 18.12 | 126862 | 22054.29 | 7.88% |
| 2025-02-27 | 18.27 | 18.22 | -0.19 | -1.03% | 17.75 | 19.23 | 165243 | 30321.23 | 10.26% |
| 2025-02-26 | 18.06 | 18.41 | 0.37 | 2.05% | 17.56 | 18.81 | 171005 | 31218.25 | 10.62% |
| 2025-02-25 | 17.90 | 18.04 | -0.35 | -1.90% | 17.60 | 18.35 | 136678 | 24565.11 | 8.49% |
| 2025-02-24 | 18.13 | 18.39 | 0.26 | 1.43% | 17.81 | 18.74 | 214295 | 39104.22 | 13.30% |
| 2025-02-21 | 17.26 | 18.13 | 1.03 | 6.02% | 16.83 | 18.24 | 219172 | 38810.58 | 13.61% |
| 2025-02-20 | 17.50 | 17.10 | -0.51 | -2.90% | 16.86 | 17.70 | 126120 | 21643.69 | 7.83% |
| 2025-02-19 | 17.15 | 17.61 | 0.29 | 1.67% | 16.99 | 17.99 | 136358 | 23872.99 | 8.47% |
| 2025-02-18 | 17.30 | 17.32 | -0.02 | -0.12% | 16.93 | 17.90 | 153159 | 26666.84 | 9.51% |
| 2025-02-17 | 16.81 | 17.34 | 0.39 | 2.30% | 16.81 | 18.28 | 185091 | 32315.86 | 11.49% |
| 2025-02-14 | 17.00 | 16.95 | 0.53 | 3.23% | 16.72 | 17.41 | 182421 | 30975.71 | 11.33% |
| 2025-02-13 | 16.70 | 16.42 | -0.33 | -1.97% | 16.27 | 16.73 | 70987 | 11687.97 | 4.41% |
| 2025-02-12 | 16.38 | 16.75 | 0.29 | 1.76% | 16.37 | 16.76 | 96709 | 16117.72 | 6.00% |
| 2025-02-11 | 16.91 | 16.46 | -0.70 | -4.08% | 16.40 | 16.91 | 173458 | 28863.80 | 10.77% |
| 2025-02-10 | 15.70 | 17.16 | 1.56 | 10.00% | 15.61 | 17.16 | 92520 | 15370.32 | 5.74% |
| 2025-02-07 | 15.50 | 15.60 | 0.23 | 1.50% | 15.30 | 15.88 | 73967 | 11514.96 | 4.59% |
| 2025-02-06 | 15.11 | 15.37 | 0.26 | 1.72% | 14.85 | 15.45 | 59563 | 9052.53 | 3.70% |
| 2025-02-05 | 14.78 | 15.11 | 0.51 | 3.49% | 14.78 | 15.19 | 49867 | 7482.04 | 3.10% |
| 2025-01-27 | 14.90 | 14.60 | -0.18 | -1.22% | 14.60 | 15.06 | 39131 | 5787.37 | 2.43% |
| 2025-01-24 | 14.56 | 14.78 | 0.45 | 3.14% | 14.23 | 14.79 | 44299 | 6449.34 | 2.75% |
| 2025-01-23 | 14.50 | 14.33 | 0.00 | 0.00% | 14.32 | 14.83 | 44123 | 6439.16 | 2.74% |
| 2025-01-22 | 14.67 | 14.33 | -0.34 | -2.32% | 14.31 | 14.67 | 31886 | 4603.11 | 1.98% |
| 2025-01-21 | 14.85 | 14.67 | -0.11 | -0.74% | 14.50 | 14.93 | 35548 | 5211.81 | 2.21% |
| 2025-01-20 | 14.55 | 14.78 | 0.36 | 2.50% | 14.40 | 15.20 | 52744 | 7817.12 | 3.27% |
| 2025-01-17 | 14.49 | 14.42 | -0.07 | -0.48% | 14.32 | 14.54 | 29072 | 4195.37 | 1.80% |
| 2025-01-16 | 14.45 | 14.49 | 0.03 | 0.21% | 14.37 | 14.75 | 39385 | 5734.31 | 2.45% |
| 2025-01-15 | 14.67 | 14.46 | -0.20 | -1.36% | 14.38 | 14.80 | 49739 | 7222.92 | 3.09% |
| 2025-01-14 | 14.16 | 14.66 | 0.74 | 5.32% | 14.02 | 14.68 | 67725 | 9820.22 | 4.20% |
| 2025-01-13 | 13.53 | 13.92 | 0.36 | 2.65% | 13.13 | 14.22 | 51958 | 7162.36 | 3.23% |
| 2025-01-10 | 14.11 | 13.56 | -0.64 | -4.51% | 13.55 | 14.31 | 49473 | 6886.07 | 3.07% |
| 2025-01-09 | 13.86 | 14.20 | 0.34 | 2.45% | 13.86 | 14.34 | 54593 | 7751.89 | 3.39% |
| 2025-01-08 | 13.80 | 13.86 | -0.03 | -0.22% | 13.37 | 14.06 | 49228 | 6769.15 | 3.06% |
| 2025-01-07 | 13.46 | 13.89 | 0.43 | 3.19% | 13.46 | 13.92 | 40953 | 5606.91 | 2.54% |
| 2025-01-06 | 13.62 | 13.46 | -0.24 | -1.75% | 13.10 | 13.74 | 53195 | 7163.07 | 3.30% |
| 2025-01-03 | 14.40 | 13.70 | -0.70 | -4.86% | 13.59 | 14.54 | 62862 | 8788.53 | 3.90% |
| 2025-01-02 | 14.95 | 14.40 | -0.55 | -3.68% | 14.31 | 15.15 | 56537 | 8299.41 | 3.51% |
| 2024-12-31 | 15.73 | 14.95 | -0.59 | -3.80% | 14.89 | 15.73 | 58045 | 8824.26 | 3.60% |
| 2024-12-30 | 15.77 | 15.54 | -0.33 | -2.08% | 15.30 | 15.93 | 49330 | 7693.00 | 3.06% |
| 2024-12-27 | 15.80 | 15.87 | 0.07 | 0.44% | 15.59 | 16.14 | 53406 | 8522.82 | 3.32% |
| 2024-12-26 | 15.76 | 15.80 | 0.01 | 0.06% | 15.61 | 16.10 | 48647 | 7726.61 | 3.02% |
| 2024-12-25 | 16.45 | 15.79 | -0.81 | -4.88% | 15.42 | 16.64 | 85254 | 13499.68 | 5.29% |
| 2024-12-24 | 16.64 | 16.60 | 0.01 | 0.06% | 16.24 | 16.95 | 64673 | 10702.82 | 4.02% |
| 2024-12-23 | 18.09 | 16.59 | -1.56 | -8.60% | 16.54 | 18.10 | 109994 | 18767.75 | 6.83% |
| 2024-12-20 | 17.99 | 18.15 | 0.17 | 0.95% | 17.65 | 18.55 | 108426 | 19593.48 | 6.73% |
| 2024-12-19 | 17.64 | 17.98 | 0.28 | 1.58% | 17.31 | 18.25 | 102177 | 18275.40 | 6.34% |
| 2024-12-18 | 17.82 | 17.70 | 0.50 | 2.91% | 17.44 | 18.47 | 124204 | 22215.23 | 7.71% |
| 2024-12-17 | 18.76 | 17.20 | -1.60 | -8.51% | 17.15 | 18.90 | 119322 | 21265.93 | 7.41% |
| 2024-12-16 | 18.95 | 18.80 | -0.27 | -1.42% | 18.21 | 19.15 | 130721 | 24326.60 | 8.12% |
| 2024-12-13 | 19.80 | 19.07 | -1.05 | -5.22% | 18.93 | 20.11 | 164850 | 31965.47 | 10.23% |
| 2024-12-12 | 18.97 | 20.12 | 1.01 | 5.29% | 18.30 | 20.48 | 273025 | 52651.40 | 16.95% |
| 2024-12-11 | 18.12 | 19.11 | 0.24 | 1.27% | 17.61 | 19.77 | 317025 | 60384.17 | 19.68% |
| 2024-12-10 | 17.99 | 18.87 | 1.72 | 10.03% | 17.60 | 18.87 | 201451 | 37714.65 | 12.51% |
| 2024-12-09 | 17.09 | 17.15 | 0.04 | 0.23% | 16.86 | 17.35 | 69039 | 11812.98 | 4.29% |
| 2024-12-06 | 17.16 | 17.11 | 0.05 | 0.29% | 16.87 | 17.30 | 65322 | 11171.27 | 4.06% |
| 2024-12-05 | 16.66 | 17.06 | 0.39 | 2.34% | 16.50 | 17.28 | 70157 | 11912.90 | 4.36% |
| 2024-12-04 | 17.44 | 16.67 | -0.84 | -4.80% | 16.50 | 17.44 | 94833 | 16053.83 | 5.89% |
湘邮科技(600476)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。
