| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.91 | 14.27 | -1.18 | -7.64% | 13.91 | 14.35 | 265023 | 36962.47 | 16.45% |
| 2026-02-02 | 15.45 | 15.45 | -1.72 | -10.02% | 15.45 | 15.45 | 7664 | 1184.09 | 0.48% |
| 2026-01-30 | 16.94 | 17.17 | 0.20 | 1.18% | 16.76 | 17.23 | 56768 | 9691.92 | 3.52% |
| 2026-01-29 | 17.03 | 16.97 | 0.07 | 0.41% | 16.66 | 17.16 | 40043 | 6799.24 | 2.49% |
| 2026-01-28 | 17.05 | 16.90 | -0.27 | -1.57% | 16.83 | 17.28 | 40762 | 6948.89 | 2.53% |
| 2026-01-27 | 16.61 | 17.17 | 0.43 | 2.57% | 16.23 | 17.17 | 49457 | 8302.69 | 3.07% |
| 2026-01-26 | 17.26 | 16.74 | -0.42 | -2.45% | 16.47 | 17.29 | 43209 | 7242.89 | 2.68% |
| 2026-01-23 | 16.92 | 17.16 | 0.23 | 1.36% | 16.80 | 17.22 | 38876 | 6639.70 | 2.41% |
| 2026-01-22 | 16.78 | 16.93 | 0.19 | 1.14% | 16.69 | 17.00 | 29532 | 4975.09 | 1.83% |
| 2026-01-21 | 16.58 | 16.74 | 0.09 | 0.54% | 16.45 | 16.86 | 32519 | 5424.00 | 2.02% |
| 2026-01-20 | 16.80 | 16.65 | -0.07 | -0.42% | 16.53 | 16.87 | 27094 | 4524.82 | 1.68% |
| 2026-01-19 | 16.58 | 16.72 | 0.12 | 0.72% | 16.43 | 16.80 | 30594 | 5094.62 | 1.90% |
| 2026-01-16 | 16.96 | 16.60 | -0.36 | -2.12% | 16.42 | 17.00 | 42635 | 7093.53 | 2.65% |
| 2026-01-15 | 17.16 | 16.96 | -0.20 | -1.17% | 16.78 | 17.17 | 40758 | 6901.69 | 2.53% |
| 2026-01-14 | 16.94 | 17.16 | 0.22 | 1.30% | 16.83 | 17.42 | 63460 | 10878.51 | 3.94% |
| 2026-01-13 | 16.99 | 16.94 | -0.07 | -0.41% | 16.80 | 17.14 | 55112 | 9362.53 | 3.42% |
| 2026-01-12 | 16.55 | 17.01 | 0.53 | 3.22% | 16.50 | 17.05 | 59299 | 9982.99 | 3.68% |
| 2026-01-09 | 16.29 | 16.48 | 0.18 | 1.10% | 16.26 | 16.50 | 36865 | 6040.48 | 2.29% |
| 2026-01-08 | 15.88 | 16.30 | 0.41 | 2.58% | 15.84 | 16.30 | 45004 | 7278.42 | 2.79% |
| 2026-01-07 | 16.10 | 15.89 | -0.23 | -1.43% | 15.85 | 16.13 | 30900 | 4932.76 | 1.92% |
| 2026-01-06 | 16.04 | 16.12 | 0.09 | 0.56% | 15.97 | 16.16 | 33330 | 5353.61 | 2.07% |
| 2026-01-05 | 15.97 | 16.03 | 0.02 | 0.12% | 15.85 | 16.04 | 32918 | 5258.89 | 2.04% |
| 2025-12-31 | 15.68 | 16.01 | 0.31 | 1.97% | 15.61 | 16.10 | 35200 | 5593.23 | 2.19% |
| 2025-12-30 | 15.83 | 15.70 | -0.15 | -0.95% | 15.68 | 16.06 | 31879 | 5061.20 | 1.98% |
| 2025-12-29 | 15.73 | 15.85 | 0.12 | 0.76% | 15.61 | 15.87 | 18826 | 2965.91 | 1.17% |
| 2025-12-26 | 15.81 | 15.73 | -0.13 | -0.82% | 15.69 | 15.96 | 23201 | 3672.31 | 1.44% |
| 2025-12-25 | 15.60 | 15.86 | 0.24 | 1.54% | 15.55 | 15.87 | 18995 | 2992.98 | 1.18% |
| 2025-12-24 | 15.47 | 15.62 | 0.19 | 1.23% | 15.44 | 15.70 | 17565 | 2745.23 | 1.09% |
| 2025-12-23 | 15.63 | 15.43 | -0.27 | -1.72% | 15.38 | 15.88 | 18372 | 2845.92 | 1.14% |
| 2025-12-22 | 15.79 | 15.70 | -0.09 | -0.57% | 15.67 | 15.93 | 21183 | 3350.40 | 1.32% |
| 2025-12-19 | 15.59 | 15.79 | 0.18 | 1.15% | 15.53 | 15.83 | 27095 | 4258.23 | 1.68% |
| 2025-12-18 | 15.14 | 15.61 | 0.39 | 2.56% | 15.07 | 15.75 | 35347 | 5498.94 | 2.19% |
| 2025-12-17 | 15.15 | 15.22 | -0.02 | -0.13% | 14.86 | 15.28 | 27566 | 4151.47 | 1.71% |
| 2025-12-16 | 15.34 | 15.24 | -0.14 | -0.91% | 15.05 | 15.39 | 22365 | 3400.09 | 1.39% |
| 2025-12-15 | 15.08 | 15.38 | 0.15 | 0.98% | 14.83 | 15.55 | 36103 | 5486.93 | 2.24% |
| 2025-12-12 | 15.26 | 15.23 | -0.10 | -0.65% | 15.18 | 15.54 | 26238 | 4020.14 | 1.63% |
| 2025-12-11 | 15.69 | 15.33 | -0.39 | -2.48% | 15.31 | 15.75 | 29536 | 4567.13 | 1.83% |
| 2025-12-10 | 15.90 | 15.72 | -0.21 | -1.32% | 15.66 | 16.04 | 22364 | 3534.59 | 1.39% |
| 2025-12-09 | 16.18 | 15.93 | -0.29 | -1.79% | 15.93 | 16.22 | 19597 | 3147.68 | 1.22% |
| 2025-12-08 | 16.05 | 16.22 | 0.24 | 1.50% | 16.05 | 16.35 | 29232 | 4746.09 | 1.81% |
| 2025-12-05 | 15.84 | 15.98 | 0.13 | 0.82% | 15.63 | 16.03 | 30707 | 4858.66 | 1.91% |
| 2025-12-04 | 16.27 | 15.85 | -0.47 | -2.88% | 15.79 | 16.27 | 37628 | 5996.15 | 2.34% |
| 2025-12-03 | 16.29 | 16.32 | 0.01 | 0.06% | 15.97 | 16.55 | 51276 | 8305.20 | 3.18% |
| 2025-12-02 | 16.64 | 16.31 | -0.41 | -2.45% | 16.28 | 16.73 | 35846 | 5886.65 | 2.23% |
| 2025-12-01 | 16.92 | 16.72 | -0.18 | -1.07% | 16.64 | 16.97 | 24750 | 4156.42 | 1.54% |
| 2025-11-28 | 16.65 | 16.90 | 0.23 | 1.38% | 16.52 | 16.94 | 20533 | 3442.21 | 1.27% |
| 2025-11-27 | 16.66 | 16.67 | 0.01 | 0.06% | 16.51 | 16.75 | 24126 | 4022.01 | 1.50% |
| 2025-11-26 | 17.06 | 16.66 | -0.49 | -2.86% | 16.66 | 17.38 | 34958 | 5948.82 | 2.17% |
| 2025-11-25 | 16.99 | 17.15 | 0.16 | 0.94% | 16.99 | 17.36 | 30864 | 5312.69 | 1.92% |
| 2025-11-24 | 16.48 | 16.99 | 0.52 | 3.16% | 16.48 | 17.12 | 42290 | 7112.75 | 2.63% |
| 2025-11-21 | 16.92 | 16.47 | -0.62 | -3.63% | 16.22 | 17.22 | 45819 | 7604.04 | 2.84% |
| 2025-11-20 | 17.10 | 17.09 | 0.03 | 0.18% | 16.81 | 17.35 | 34801 | 5957.76 | 2.16% |
| 2025-11-19 | 17.69 | 17.06 | -0.55 | -3.12% | 17.01 | 17.69 | 43440 | 7486.87 | 2.70% |
| 2025-11-18 | 17.60 | 17.61 | 0.12 | 0.69% | 17.45 | 17.65 | 33040 | 5810.41 | 2.05% |
| 2025-11-17 | 17.45 | 17.49 | 0.19 | 1.10% | 17.30 | 17.58 | 26779 | 4677.49 | 1.66% |
| 2025-11-14 | 17.16 | 17.30 | -0.02 | -0.12% | 17.16 | 17.47 | 23942 | 4162.48 | 1.49% |
| 2025-11-13 | 17.17 | 17.32 | 0.19 | 1.11% | 16.98 | 17.33 | 24674 | 4250.15 | 1.53% |
| 2025-11-12 | 17.26 | 17.13 | -0.07 | -0.41% | 16.90 | 17.30 | 21010 | 3587.31 | 1.30% |
| 2025-11-11 | 17.28 | 17.20 | -0.05 | -0.29% | 17.13 | 17.38 | 17992 | 3100.28 | 1.12% |
| 2025-11-10 | 17.19 | 17.25 | 0.03 | 0.17% | 17.18 | 17.37 | 27799 | 4798.89 | 1.73% |
| 2025-11-07 | 17.46 | 17.22 | -0.24 | -1.37% | 17.15 | 17.46 | 34500 | 5949.58 | 2.14% |
| 2025-11-06 | 17.72 | 17.46 | -0.22 | -1.24% | 17.20 | 17.76 | 45584 | 7946.84 | 2.83% |
| 2025-11-05 | 17.55 | 17.68 | -0.03 | -0.17% | 17.47 | 17.78 | 26750 | 4714.26 | 1.66% |
| 2025-11-04 | 17.48 | 17.71 | 0.19 | 1.08% | 17.40 | 17.77 | 41754 | 7352.54 | 2.59% |
| 2025-11-03 | 17.32 | 17.52 | 0.18 | 1.04% | 17.20 | 17.55 | 32881 | 5715.90 | 2.04% |
| 2025-10-31 | 17.01 | 17.34 | 0.06 | 0.35% | 16.79 | 17.41 | 43682 | 7479.79 | 2.71% |
| 2025-10-30 | 17.49 | 17.28 | -0.22 | -1.26% | 17.26 | 17.60 | 32280 | 5619.61 | 2.00% |
| 2025-10-29 | 17.72 | 17.50 | -0.26 | -1.46% | 17.42 | 17.79 | 39536 | 6947.57 | 2.45% |
| 2025-10-28 | 17.66 | 17.76 | -0.03 | -0.17% | 17.60 | 18.04 | 35836 | 6388.80 | 2.22% |
| 2025-10-27 | 17.97 | 17.79 | -0.18 | -1.00% | 17.65 | 18.06 | 48675 | 8661.82 | 3.02% |
| 2025-10-24 | 18.00 | 17.97 | -0.02 | -0.11% | 17.80 | 18.11 | 61671 | 11072.60 | 3.83% |
| 2025-10-23 | 17.64 | 17.99 | 0.34 | 1.93% | 17.40 | 17.99 | 68128 | 12111.22 | 4.23% |
| 2025-10-22 | 17.35 | 17.65 | 0.29 | 1.67% | 17.23 | 18.04 | 69427 | 12267.96 | 4.31% |
| 2025-10-21 | 17.22 | 17.36 | 0.18 | 1.05% | 17.13 | 17.36 | 32444 | 5593.03 | 2.01% |
| 2025-10-20 | 17.00 | 17.18 | 0.35 | 2.08% | 17.00 | 17.25 | 25663 | 4394.81 | 1.59% |
| 2025-10-17 | 17.09 | 16.83 | -0.26 | -1.52% | 16.81 | 17.18 | 24977 | 4240.28 | 1.55% |
| 2025-10-16 | 17.39 | 17.09 | -0.31 | -1.78% | 17.00 | 17.39 | 29216 | 5007.93 | 1.81% |
| 2025-10-15 | 17.31 | 17.40 | 0.07 | 0.40% | 17.17 | 17.55 | 31590 | 5488.53 | 1.96% |
| 2025-10-14 | 17.63 | 17.33 | -0.21 | -1.20% | 17.26 | 17.64 | 36606 | 6399.72 | 2.27% |
| 2025-10-13 | 17.12 | 17.54 | 0.14 | 0.80% | 16.65 | 17.55 | 40896 | 7096.90 | 2.54% |
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。
