| 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 | 10.96 | 11.00 | 0.13 | 1.20% | 10.82 | 11.14 | 51131 | 5611.36 | 3.17% |
| 2026-03-24 | 10.34 | 10.87 | 0.72 | 7.09% | 10.16 | 10.91 | 79404 | 8368.88 | 4.93% |
| 2026-03-23 | 10.66 | 10.15 | -0.72 | -6.62% | 10.00 | 10.66 | 91584 | 9500.58 | 5.69% |
| 2026-03-20 | 11.35 | 10.87 | -0.48 | -4.23% | 10.78 | 11.41 | 85186 | 9371.28 | 5.29% |
| 2026-03-19 | 11.65 | 11.35 | -0.39 | -3.32% | 11.30 | 11.71 | 87758 | 10068.80 | 5.45% |
| 2026-03-18 | 11.58 | 11.74 | 0.13 | 1.12% | 11.30 | 11.79 | 129579 | 14997.06 | 8.04% |
| 2026-03-17 | 11.54 | 11.61 | -1.21 | -9.44% | 11.54 | 12.15 | 227354 | 26501.97 | 14.12% |
| 2026-03-16 | 12.70 | 12.82 | 0.03 | 0.23% | 12.66 | 12.88 | 26474 | 3379.53 | 1.64% |
| 2026-03-13 | 12.80 | 12.79 | -0.09 | -0.70% | 12.68 | 12.97 | 30084 | 3869.86 | 1.87% |
| 2026-03-12 | 13.11 | 12.88 | -0.22 | -1.68% | 12.83 | 13.17 | 29589 | 3838.02 | 1.84% |
| 2026-03-11 | 13.50 | 13.10 | -0.33 | -2.46% | 13.07 | 13.50 | 34075 | 4506.94 | 2.12% |
| 2026-03-10 | 13.13 | 13.43 | 0.34 | 2.60% | 13.13 | 13.43 | 39658 | 5287.80 | 2.46% |
| 2026-03-09 | 12.80 | 13.09 | 0.12 | 0.93% | 12.70 | 13.15 | 36283 | 4700.89 | 2.25% |
| 2026-03-06 | 12.76 | 12.97 | 0.25 | 1.97% | 12.63 | 13.00 | 43096 | 5563.30 | 2.68% |
| 2026-03-05 | 12.65 | 12.72 | 0.12 | 0.95% | 12.65 | 13.08 | 38287 | 4922.23 | 2.38% |
| 2026-03-04 | 12.50 | 12.60 | -0.11 | -0.87% | 12.35 | 12.77 | 45268 | 5677.88 | 2.81% |
| 2026-03-03 | 12.99 | 12.71 | -0.30 | -2.31% | 12.60 | 13.18 | 56193 | 7259.89 | 3.49% |
| 2026-03-02 | 13.43 | 13.01 | -0.58 | -4.27% | 12.90 | 13.55 | 59723 | 7817.90 | 3.71% |
| 2026-02-27 | 13.72 | 13.59 | -0.12 | -0.88% | 13.56 | 13.74 | 36791 | 5012.18 | 2.28% |
| 2026-02-26 | 13.89 | 13.71 | -0.18 | -1.30% | 13.65 | 14.03 | 32698 | 4508.70 | 2.03% |
| 2026-02-25 | 13.90 | 13.89 | 0.02 | 0.14% | 13.84 | 14.14 | 37335 | 5211.06 | 2.32% |
| 2026-02-24 | 13.86 | 13.87 | 0.14 | 1.02% | 13.60 | 13.91 | 39534 | 5462.76 | 2.45% |
| 2026-02-13 | 13.40 | 13.73 | 0.33 | 2.46% | 13.30 | 13.90 | 68903 | 9420.28 | 4.28% |
| 2026-02-12 | 14.31 | 13.40 | -0.93 | -6.49% | 13.23 | 14.46 | 118166 | 16280.44 | 7.34% |
| 2026-02-11 | 14.61 | 14.33 | -0.27 | -1.85% | 14.24 | 14.74 | 44979 | 6539.42 | 2.79% |
| 2026-02-10 | 14.69 | 14.60 | -0.08 | -0.54% | 14.60 | 15.00 | 52135 | 7722.01 | 3.24% |
| 2026-02-09 | 14.41 | 14.68 | 0.39 | 2.73% | 14.21 | 14.71 | 57705 | 8385.54 | 3.58% |
| 2026-02-06 | 14.02 | 14.29 | 0.21 | 1.49% | 13.96 | 14.40 | 64320 | 9159.10 | 3.99% |
| 2026-02-05 | 13.99 | 14.08 | -0.08 | -0.56% | 13.95 | 14.33 | 79278 | 11213.80 | 4.92% |
| 2026-02-04 | 13.95 | 14.16 | -0.11 | -0.77% | 13.69 | 14.24 | 174752 | 24481.75 | 10.85% |
| 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% |
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。
