| 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 | 8.08 | 8.27 | 0.18 | 2.22% | 8.08 | 8.27 | 87246 | 7155.40 | 1.05% |
| 2026-02-02 | 8.22 | 8.09 | -0.15 | -1.82% | 8.08 | 8.28 | 84880 | 6948.63 | 1.02% |
| 2026-01-30 | 8.22 | 8.24 | 0.01 | 0.12% | 8.17 | 8.29 | 87932 | 7245.36 | 1.06% |
| 2026-01-29 | 8.33 | 8.23 | -0.10 | -1.20% | 8.18 | 8.38 | 100383 | 8302.17 | 1.21% |
| 2026-01-28 | 8.47 | 8.33 | -0.13 | -1.54% | 8.31 | 8.47 | 95144 | 7951.70 | 1.15% |
| 2026-01-27 | 8.59 | 8.46 | -0.15 | -1.74% | 8.28 | 8.59 | 151696 | 12763.93 | 1.83% |
| 2026-01-26 | 8.90 | 8.61 | -0.32 | -3.58% | 8.55 | 8.91 | 214093 | 18552.39 | 2.58% |
| 2026-01-23 | 8.86 | 8.93 | 0.03 | 0.34% | 8.82 | 8.94 | 111504 | 9907.85 | 1.34% |
| 2026-01-22 | 8.71 | 8.90 | 0.19 | 2.18% | 8.71 | 8.96 | 140532 | 12473.83 | 1.69% |
| 2026-01-21 | 8.65 | 8.71 | 0.01 | 0.11% | 8.55 | 8.73 | 110902 | 9617.36 | 1.34% |
| 2026-01-20 | 8.98 | 8.70 | -0.37 | -4.08% | 8.65 | 9.05 | 270668 | 23772.07 | 3.26% |
| 2026-01-19 | 8.88 | 9.07 | 0.13 | 1.45% | 8.88 | 9.08 | 127786 | 11518.13 | 1.54% |
| 2026-01-16 | 9.05 | 8.94 | -0.07 | -0.78% | 8.88 | 9.08 | 147455 | 13180.66 | 1.78% |
| 2026-01-15 | 9.02 | 9.01 | -0.04 | -0.44% | 8.97 | 9.17 | 142280 | 12855.26 | 1.71% |
| 2026-01-14 | 9.00 | 9.05 | -0.01 | -0.11% | 8.95 | 9.20 | 215783 | 19601.95 | 2.60% |
| 2026-01-13 | 9.37 | 9.06 | -0.33 | -3.51% | 9.05 | 9.39 | 258881 | 23700.83 | 3.12% |
| 2026-01-12 | 9.26 | 9.39 | 0.11 | 1.19% | 9.25 | 9.40 | 257069 | 24006.19 | 3.10% |
| 2026-01-09 | 9.35 | 9.28 | 0.01 | 0.11% | 9.20 | 9.42 | 266076 | 24723.38 | 3.20% |
| 2026-01-08 | 9.06 | 9.27 | 0.27 | 3.00% | 8.97 | 9.33 | 310005 | 28556.77 | 3.73% |
| 2026-01-07 | 9.20 | 9.00 | -0.20 | -2.17% | 8.96 | 9.21 | 200271 | 18099.15 | 2.41% |
| 2026-01-06 | 9.13 | 9.20 | 0.07 | 0.77% | 9.07 | 9.21 | 178811 | 16378.91 | 2.15% |
| 2026-01-05 | 9.06 | 9.13 | 0.09 | 1.00% | 8.97 | 9.17 | 171292 | 15550.93 | 2.06% |
| 2025-12-31 | 8.99 | 9.04 | 0.06 | 0.67% | 8.83 | 9.12 | 147562 | 13235.99 | 1.78% |
| 2025-12-30 | 9.00 | 8.98 | -0.10 | -1.10% | 8.96 | 9.18 | 130604 | 11808.49 | 1.57% |
| 2025-12-29 | 8.93 | 9.08 | 0.10 | 1.11% | 8.93 | 9.14 | 169207 | 15343.34 | 2.04% |
| 2025-12-26 | 9.06 | 8.98 | -0.07 | -0.77% | 8.93 | 9.07 | 90472 | 8143.59 | 1.09% |
| 2025-12-25 | 9.02 | 9.05 | 0.03 | 0.33% | 8.96 | 9.06 | 94977 | 8576.37 | 1.14% |
| 2025-12-24 | 8.87 | 9.02 | 0.21 | 2.38% | 8.81 | 9.04 | 132737 | 11908.24 | 1.60% |
| 2025-12-23 | 8.99 | 8.81 | -0.19 | -2.11% | 8.78 | 8.99 | 96874 | 8575.28 | 1.17% |
| 2025-12-22 | 9.02 | 9.00 | 0.02 | 0.22% | 8.98 | 9.09 | 78920 | 7123.61 | 0.95% |
| 2025-12-19 | 8.90 | 8.98 | 0.08 | 0.90% | 8.88 | 9.04 | 103299 | 9290.42 | 1.24% |
| 2025-12-18 | 8.79 | 8.90 | 0.09 | 1.02% | 8.75 | 8.99 | 122005 | 10871.64 | 1.47% |
| 2025-12-17 | 8.76 | 8.81 | -0.03 | -0.34% | 8.62 | 8.87 | 121476 | 10600.56 | 1.46% |
| 2025-12-16 | 8.96 | 8.84 | -0.05 | -0.56% | 8.71 | 8.96 | 109936 | 9696.05 | 1.32% |
| 2025-12-15 | 8.95 | 8.89 | -0.06 | -0.67% | 8.84 | 8.99 | 61776 | 5508.39 | 0.74% |
| 2025-12-12 | 8.80 | 8.95 | 0.12 | 1.36% | 8.77 | 8.99 | 88479 | 7880.06 | 1.07% |
| 2025-12-11 | 9.05 | 8.83 | -0.18 | -2.00% | 8.82 | 9.05 | 76343 | 6796.74 | 0.92% |
| 2025-12-10 | 8.93 | 9.01 | 0.03 | 0.33% | 8.90 | 9.03 | 72027 | 6467.63 | 0.87% |
| 2025-12-09 | 9.05 | 8.98 | -0.08 | -0.88% | 8.96 | 9.12 | 82832 | 7472.47 | 1.00% |
| 2025-12-08 | 9.03 | 9.06 | 0.05 | 0.55% | 9.03 | 9.13 | 85063 | 7724.47 | 1.02% |
| 2025-12-05 | 8.88 | 9.01 | 0.13 | 1.46% | 8.78 | 9.02 | 94864 | 8467.00 | 1.14% |
| 2025-12-04 | 9.03 | 8.88 | -0.16 | -1.77% | 8.81 | 9.09 | 121845 | 10845.48 | 1.47% |
| 2025-12-03 | 9.28 | 9.04 | -0.25 | -2.69% | 9.02 | 9.32 | 150556 | 13694.85 | 1.81% |
| 2025-12-02 | 9.43 | 9.29 | -0.17 | -1.80% | 9.26 | 9.46 | 119270 | 11137.19 | 1.44% |
| 2025-12-01 | 9.40 | 9.46 | 0.06 | 0.64% | 9.35 | 9.48 | 91338 | 8622.01 | 1.10% |
| 2025-11-28 | 9.38 | 9.40 | 0.08 | 0.86% | 9.31 | 9.40 | 65953 | 6166.56 | 0.79% |
| 2025-11-27 | 9.32 | 9.32 | -0.04 | -0.43% | 9.31 | 9.39 | 74702 | 6984.33 | 0.90% |
| 2025-11-26 | 9.51 | 9.36 | -0.21 | -2.19% | 9.36 | 9.51 | 145509 | 13679.64 | 1.75% |
| 2025-11-25 | 9.55 | 9.57 | -0.13 | -1.34% | 9.48 | 9.67 | 165389 | 15839.88 | 1.99% |
| 2025-11-24 | 9.31 | 9.70 | 0.29 | 3.08% | 9.31 | 9.78 | 196412 | 18758.48 | 2.37% |
| 2025-11-21 | 9.66 | 9.41 | -0.29 | -2.99% | 9.30 | 9.79 | 208837 | 19898.97 | 2.52% |
| 2025-11-20 | 9.71 | 9.70 | -0.27 | -2.71% | 9.70 | 9.82 | 175549 | 17090.63 | 2.11% |
| 2025-11-19 | 9.72 | 9.97 | 0.13 | 1.32% | 9.64 | 10.20 | 296803 | 29377.57 | 3.57% |
| 2025-11-18 | 10.20 | 9.84 | -0.51 | -4.93% | 9.78 | 10.21 | 385854 | 38160.11 | 4.65% |
| 2025-11-17 | 9.99 | 10.35 | 0.70 | 7.25% | 9.98 | 10.49 | 631636 | 64764.82 | 7.61% |
| 2025-11-14 | 9.58 | 9.65 | 0.07 | 0.73% | 9.54 | 9.81 | 162674 | 15802.58 | 1.96% |
| 2025-11-13 | 9.52 | 9.58 | 0.07 | 0.74% | 9.46 | 9.63 | 85281 | 8146.80 | 1.03% |
| 2025-11-12 | 9.70 | 9.51 | -0.20 | -2.06% | 9.45 | 9.70 | 134227 | 12795.65 | 1.62% |
| 2025-11-11 | 9.80 | 9.71 | -0.08 | -0.82% | 9.70 | 9.81 | 91071 | 8874.38 | 1.10% |
| 2025-11-10 | 9.77 | 9.79 | 0.02 | 0.20% | 9.67 | 9.80 | 129130 | 12558.23 | 1.56% |
| 2025-11-07 | 9.91 | 9.77 | -0.13 | -1.31% | 9.74 | 9.93 | 141997 | 13910.93 | 1.71% |
| 2025-11-06 | 9.94 | 9.90 | -0.04 | -0.40% | 9.86 | 9.95 | 106106 | 10505.67 | 1.28% |
| 2025-11-05 | 9.87 | 9.94 | 0.01 | 0.10% | 9.83 | 9.96 | 107035 | 10618.75 | 1.29% |
| 2025-11-04 | 10.00 | 9.93 | -0.11 | -1.10% | 9.90 | 10.03 | 112218 | 11168.73 | 1.35% |
| 2025-11-03 | 9.97 | 10.04 | 0.07 | 0.70% | 9.88 | 10.05 | 137565 | 13685.93 | 1.66% |
| 2025-10-31 | 9.90 | 9.97 | 0.02 | 0.20% | 9.90 | 10.01 | 112044 | 11160.53 | 1.35% |
| 2025-10-30 | 10.10 | 9.95 | -0.22 | -2.16% | 9.95 | 10.12 | 194039 | 19384.51 | 2.34% |
| 2025-10-29 | 10.30 | 10.17 | -0.27 | -2.59% | 10.03 | 10.30 | 310183 | 31450.74 | 3.74% |
| 2025-10-28 | 9.99 | 10.44 | 0.47 | 4.71% | 9.94 | 10.61 | 506660 | 52226.31 | 6.10% |
| 2025-10-27 | 10.00 | 9.97 | -0.11 | -1.09% | 9.91 | 10.03 | 199997 | 19905.26 | 2.41% |
| 2025-10-24 | 10.00 | 10.08 | 0.07 | 0.70% | 9.91 | 10.25 | 217216 | 21922.09 | 2.62% |
| 2025-10-23 | 9.85 | 10.01 | 0.12 | 1.21% | 9.77 | 10.20 | 250247 | 25126.37 | 3.01% |
| 2025-10-22 | 9.97 | 9.89 | -0.14 | -1.40% | 9.85 | 10.01 | 165599 | 16402.90 | 1.99% |
| 2025-10-21 | 9.89 | 10.03 | 0.15 | 1.52% | 9.80 | 10.05 | 187988 | 18698.23 | 2.26% |
| 2025-10-20 | 9.86 | 9.88 | 0.02 | 0.20% | 9.79 | 9.94 | 179609 | 17687.41 | 2.16% |
| 2025-10-17 | 10.27 | 9.86 | -0.57 | -5.47% | 9.84 | 10.30 | 340060 | 34057.56 | 4.10% |
| 2025-10-16 | 10.18 | 10.43 | 0.10 | 0.97% | 10.18 | 10.71 | 410539 | 43078.08 | 4.94% |
| 2025-10-15 | 10.60 | 10.33 | -0.39 | -3.64% | 10.05 | 10.60 | 431102 | 44071.78 | 5.19% |
| 2025-10-14 | 11.21 | 10.72 | -0.48 | -4.29% | 10.50 | 11.25 | 744682 | 80387.20 | 8.97% |
| 2025-10-13 | 10.00 | 11.20 | 0.70 | 6.67% | 9.92 | 11.28 | 903088 | 98955.36 | 10.88% |
湖南天雁(600698)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。
