| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.73 | 10.50 | 0.76 | 7.80% | 9.71 | 10.67 | 694686 | 71237.74 | 8.37% |
| 2025-10-09 | 9.68 | 9.74 | 0.03 | 0.31% | 9.65 | 9.78 | 145439 | 14148.19 | 1.75% |
| 2025-09-30 | 9.70 | 9.71 | 0.07 | 0.73% | 9.60 | 9.74 | 135491 | 13108.14 | 1.63% |
| 2025-09-29 | 9.68 | 9.64 | -0.09 | -0.92% | 9.43 | 9.72 | 192764 | 18474.91 | 2.32% |
| 2025-09-26 | 9.71 | 9.73 | 0.00 | 0.00% | 9.66 | 10.03 | 249021 | 24514.93 | 3.00% |
| 2025-09-25 | 10.01 | 9.73 | -0.27 | -2.70% | 9.73 | 10.06 | 186070 | 18314.00 | 2.24% |
| 2025-09-24 | 9.81 | 10.00 | 0.14 | 1.42% | 9.74 | 10.01 | 157927 | 15668.79 | 1.90% |
| 2025-09-23 | 10.06 | 9.86 | -0.25 | -2.47% | 9.65 | 10.13 | 275266 | 26973.53 | 3.32% |
| 2025-09-22 | 10.08 | 10.11 | -0.04 | -0.39% | 9.97 | 10.13 | 187550 | 18824.56 | 2.26% |
| 2025-09-19 | 10.09 | 10.15 | 0.02 | 0.20% | 10.07 | 10.33 | 217705 | 22151.97 | 2.62% |
| 2025-09-18 | 10.31 | 10.13 | -0.23 | -2.22% | 10.01 | 10.45 | 355032 | 36434.70 | 4.28% |
| 2025-09-17 | 10.32 | 10.36 | 0.03 | 0.29% | 10.28 | 10.41 | 232104 | 24021.10 | 2.80% |
| 2025-09-16 | 10.21 | 10.33 | 0.12 | 1.18% | 10.13 | 10.33 | 224544 | 23026.88 | 2.70% |
| 2025-09-15 | 10.33 | 10.21 | -0.12 | -1.16% | 10.16 | 10.35 | 184706 | 18896.15 | 2.22% |
| 2025-09-12 | 10.32 | 10.33 | -0.01 | -0.10% | 10.27 | 10.44 | 281277 | 29158.02 | 3.39% |
| 2025-09-11 | 10.15 | 10.34 | 0.15 | 1.47% | 10.09 | 10.35 | 230837 | 23655.77 | 2.78% |
| 2025-09-10 | 10.14 | 10.19 | 0.04 | 0.39% | 10.11 | 10.32 | 174248 | 17834.39 | 2.10% |
| 2025-09-09 | 10.44 | 10.15 | -0.28 | -2.68% | 10.10 | 10.48 | 241231 | 24753.10 | 2.91% |
| 2025-09-08 | 10.36 | 10.43 | 0.10 | 0.97% | 10.27 | 10.46 | 272587 | 28310.25 | 3.28% |
| 2025-09-05 | 10.20 | 10.33 | 0.06 | 0.58% | 9.85 | 10.37 | 403388 | 40864.20 | 4.86% |
| 2025-09-04 | 10.67 | 10.27 | -0.69 | -6.30% | 10.01 | 10.80 | 563537 | 58754.56 | 6.79% |
| 2025-09-03 | 12.30 | 10.96 | -1.21 | -9.94% | 10.95 | 12.43 | 538253 | 61625.03 | 6.48% |
| 2025-09-02 | 12.55 | 12.17 | -0.48 | -3.79% | 12.05 | 12.55 | 362679 | 44272.06 | 4.37% |
| 2025-09-01 | 12.90 | 12.65 | -0.39 | -2.99% | 12.58 | 12.90 | 419788 | 53350.88 | 5.06% |
| 2025-08-29 | 12.44 | 13.04 | 0.54 | 4.32% | 12.24 | 13.25 | 697333 | 88608.20 | 8.40% |
| 2025-08-28 | 12.25 | 12.50 | 0.19 | 1.54% | 11.90 | 12.50 | 531395 | 64603.64 | 6.40% |
| 2025-08-27 | 12.90 | 12.31 | -0.68 | -5.23% | 12.27 | 12.93 | 619717 | 77968.87 | 7.46% |
| 2025-08-26 | 13.14 | 12.99 | -0.15 | -1.14% | 12.93 | 13.34 | 424370 | 55424.41 | 5.11% |
| 2025-08-25 | 13.09 | 13.14 | 0.04 | 0.31% | 12.90 | 13.27 | 544595 | 71450.46 | 6.56% |
| 2025-08-22 | 12.86 | 13.10 | 0.22 | 1.71% | 12.69 | 13.17 | 463987 | 60302.73 | 5.59% |
| 2025-08-21 | 13.18 | 12.88 | -0.29 | -2.20% | 12.82 | 13.22 | 487514 | 63230.50 | 5.87% |
| 2025-08-20 | 13.33 | 13.17 | -0.15 | -1.13% | 13.08 | 13.42 | 548802 | 72488.30 | 6.61% |
| 2025-08-19 | 13.66 | 13.32 | -0.61 | -4.38% | 13.30 | 13.68 | 876192 | 117443.97 | 10.55% |
| 2025-08-18 | 13.35 | 13.93 | 0.41 | 3.03% | 13.00 | 14.16 | 1400782 | 188813.95 | 16.87% |
| 2025-08-15 | 14.18 | 13.52 | -0.77 | -5.39% | 13.25 | 14.47 | 1406419 | 190840.03 | 16.94% |
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。
