| 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 | 17.34 | 16.60 | -0.44 | -2.58% | 16.58 | 17.66 | 120825 | 20506.90 | 7.50% |
| 2025-05-22 | 17.60 | 17.04 | -0.89 | -4.96% | 16.82 | 17.89 | 215097 | 37364.55 | 13.35% |
| 2025-05-21 | 17.35 | 17.93 | 0.64 | 3.70% | 16.88 | 18.98 | 250505 | 44526.62 | 15.55% |
| 2025-05-20 | 16.63 | 17.29 | 0.57 | 3.41% | 16.52 | 17.48 | 133060 | 22782.26 | 8.26% |
| 2025-05-19 | 16.23 | 16.72 | 0.55 | 3.40% | 16.20 | 17.02 | 95879 | 15948.93 | 5.95% |
| 2025-05-16 | 15.86 | 16.17 | 0.30 | 1.89% | 15.77 | 16.53 | 70289 | 11419.49 | 4.36% |
| 2025-05-15 | 16.06 | 15.87 | -0.22 | -1.37% | 15.81 | 16.08 | 32236 | 5130.62 | 2.00% |
| 2025-05-14 | 16.08 | 16.09 | -0.04 | -0.25% | 15.94 | 16.24 | 39749 | 6399.73 | 2.47% |
| 2025-05-13 | 16.39 | 16.13 | -0.18 | -1.10% | 16.08 | 16.43 | 39072 | 6343.11 | 2.43% |
| 2025-05-12 | 16.10 | 16.31 | 0.34 | 2.13% | 16.02 | 16.45 | 58062 | 9422.93 | 3.60% |
| 2025-05-09 | 16.10 | 15.97 | -0.18 | -1.11% | 15.91 | 16.27 | 37386 | 5993.01 | 2.32% |
| 2025-05-08 | 15.90 | 16.15 | 0.17 | 1.06% | 15.85 | 16.18 | 42719 | 6861.16 | 2.65% |
| 2025-05-07 | 16.21 | 15.98 | -0.02 | -0.13% | 15.80 | 16.32 | 55618 | 8893.46 | 3.45% |
| 2025-05-06 | 15.50 | 16.00 | 0.61 | 3.96% | 15.50 | 16.13 | 59412 | 9412.20 | 3.69% |
| 2025-04-30 | 15.10 | 15.39 | 0.15 | 0.98% | 15.10 | 15.59 | 55589 | 8579.36 | 3.45% |
| 2025-04-29 | 14.85 | 15.24 | 0.76 | 5.25% | 14.74 | 15.46 | 75923 | 11518.87 | 4.71% |
| 2025-04-28 | 14.79 | 14.48 | -0.46 | -3.08% | 14.48 | 14.98 | 31919 | 4683.38 | 1.98% |
| 2025-04-25 | 14.87 | 14.94 | 0.09 | 0.61% | 14.70 | 15.20 | 38670 | 5758.59 | 2.40% |
| 2025-04-24 | 15.00 | 14.85 | -0.29 | -1.92% | 14.80 | 15.21 | 49720 | 7450.42 | 3.09% |
| 2025-04-23 | 14.95 | 15.14 | 0.27 | 1.82% | 14.93 | 15.75 | 73506 | 11164.77 | 4.56% |
| 2025-04-22 | 14.78 | 14.87 | 0.09 | 0.61% | 14.75 | 15.18 | 40253 | 6018.21 | 2.50% |
| 2025-04-21 | 14.54 | 14.78 | 0.24 | 1.65% | 14.35 | 14.85 | 33213 | 4879.45 | 2.06% |
| 2025-04-18 | 14.43 | 14.54 | 0.07 | 0.48% | 14.31 | 14.63 | 26691 | 3864.61 | 1.66% |
| 2025-04-17 | 14.32 | 14.47 | 0.04 | 0.28% | 14.26 | 14.66 | 31524 | 4583.66 | 1.96% |
| 2025-04-16 | 14.69 | 14.43 | -0.31 | -2.10% | 14.16 | 14.70 | 38633 | 5587.09 | 2.40% |
| 2025-04-15 | 14.68 | 14.74 | 0.07 | 0.48% | 14.48 | 14.79 | 28780 | 4205.50 | 1.79% |
| 2025-04-14 | 14.56 | 14.67 | 0.22 | 1.52% | 14.50 | 14.84 | 34845 | 5116.22 | 2.16% |
| 2025-04-11 | 14.00 | 14.45 | 0.16 | 1.12% | 14.00 | 14.67 | 44673 | 6445.86 | 2.77% |
| 2025-04-10 | 14.27 | 14.29 | 0.13 | 0.92% | 14.27 | 14.66 | 55925 | 8098.32 | 3.47% |
| 2025-04-09 | 13.30 | 14.16 | 0.69 | 5.12% | 12.60 | 14.28 | 65037 | 8817.53 | 4.04% |
| 2025-04-08 | 13.88 | 13.47 | -0.53 | -3.79% | 13.02 | 14.05 | 65319 | 8837.43 | 4.06% |
| 2025-04-07 | 14.05 | 14.00 | -1.55 | -9.97% | 14.00 | 14.67 | 49684 | 7011.67 | 3.08% |
| 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% |
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。
