| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.49 | 10.23 | -0.25 | -2.39% | 10.05 | 10.68 | 663346 | 68352.73 | 7.99% |
| 2025-07-31 | 10.38 | 10.48 | -0.39 | -3.59% | 10.29 | 10.78 | 851885 | 89117.85 | 10.26% |
| 2025-07-30 | 11.21 | 10.87 | -0.30 | -2.69% | 10.57 | 11.75 | 1181376 | 132041.86 | 14.23% |
| 2025-07-29 | 10.90 | 11.17 | 0.08 | 0.72% | 10.90 | 11.44 | 1113981 | 124196.97 | 13.42% |
| 2025-07-28 | 10.43 | 11.09 | 0.65 | 6.23% | 10.38 | 11.28 | 1143038 | 125240.08 | 13.77% |
| 2025-07-25 | 10.33 | 10.44 | 0.05 | 0.48% | 10.16 | 10.55 | 609744 | 63114.69 | 7.34% |
| 2025-07-24 | 10.34 | 10.39 | 0.06 | 0.58% | 10.24 | 10.47 | 569562 | 58875.02 | 6.86% |
| 2025-07-23 | 10.50 | 10.33 | -0.53 | -4.88% | 10.30 | 10.75 | 866740 | 91128.14 | 10.44% |
| 2025-07-22 | 11.00 | 10.86 | -0.31 | -2.78% | 10.71 | 11.63 | 1462227 | 163192.95 | 17.61% |
| 2025-07-21 | 10.23 | 11.17 | 0.81 | 7.82% | 10.01 | 11.39 | 1476316 | 159544.70 | 17.78% |
| 2025-07-18 | 10.27 | 10.36 | 0.09 | 0.88% | 10.15 | 10.57 | 982931 | 101908.30 | 11.84% |
| 2025-07-17 | 9.99 | 10.27 | 0.28 | 2.80% | 9.93 | 10.46 | 1013303 | 103508.16 | 12.20% |
| 2025-07-16 | 10.10 | 9.99 | -0.19 | -1.87% | 9.96 | 10.20 | 627863 | 63033.41 | 7.56% |
| 2025-07-15 | 10.30 | 10.18 | -0.18 | -1.74% | 10.03 | 10.45 | 828322 | 84298.57 | 9.98% |
| 2025-07-14 | 10.52 | 10.36 | -0.33 | -3.09% | 10.22 | 10.93 | 1073932 | 113329.10 | 12.93% |
| 2025-07-11 | 10.66 | 10.69 | -0.32 | -2.91% | 10.36 | 11.06 | 1159625 | 123988.85 | 13.97% |
| 2025-07-10 | 11.33 | 11.01 | -0.65 | -5.57% | 10.53 | 12.08 | 1655613 | 187012.70 | 19.94% |
| 2025-07-09 | 11.42 | 11.66 | -0.04 | -0.34% | 11.18 | 12.48 | 1991966 | 236159.31 | 23.99% |
| 2025-07-08 | 10.99 | 11.70 | 0.69 | 6.27% | 10.61 | 12.10 | 2089758 | 235155.44 | 25.17% |
| 2025-07-07 | 9.75 | 11.01 | 1.00 | 9.99% | 9.28 | 11.01 | 1988838 | 202018.69 | 23.95% |
| 2025-07-04 | 9.70 | 10.01 | 0.26 | 2.67% | 9.49 | 10.43 | 1843910 | 185109.80 | 22.21% |
| 2025-07-03 | 9.98 | 9.75 | -0.40 | -3.94% | 9.14 | 10.22 | 2066626 | 197285.75 | 24.89% |
| 2025-07-02 | 9.21 | 10.15 | 0.62 | 6.51% | 9.00 | 10.48 | 2194693 | 223214.62 | 26.43% |
| 2025-07-01 | 9.49 | 9.53 | 0.43 | 4.73% | 9.09 | 10.00 | 2196461 | 206919.62 | 26.45% |
| 2025-06-30 | 8.25 | 9.10 | 0.83 | 10.04% | 8.25 | 9.10 | 1527690 | 134225.30 | 18.40% |
| 2025-06-27 | 8.87 | 8.27 | -0.44 | -5.05% | 8.22 | 9.34 | 2124002 | 186582.03 | 25.58% |
| 2025-06-26 | 7.92 | 8.71 | 0.79 | 9.97% | 7.80 | 8.71 | 2039279 | 173998.88 | 24.56% |
| 2025-06-25 | 7.20 | 7.92 | 0.72 | 10.00% | 7.18 | 7.92 | 1443984 | 110443.20 | 17.39% |
| 2025-06-24 | 7.29 | 7.20 | 0.09 | 1.27% | 7.16 | 7.56 | 1410884 | 103034.30 | 16.99% |
| 2025-06-23 | 6.53 | 7.11 | 0.65 | 10.06% | 6.48 | 7.11 | 668330 | 46428.31 | 8.05% |
| 2025-06-20 | 6.62 | 6.46 | -0.22 | -3.29% | 6.46 | 6.65 | 312377 | 20406.59 | 3.76% |
| 2025-06-19 | 6.92 | 6.68 | -0.39 | -5.52% | 6.61 | 6.98 | 607932 | 41031.75 | 7.32% |
| 2025-06-18 | 6.98 | 7.07 | 0.21 | 3.06% | 6.78 | 7.20 | 889464 | 62645.64 | 10.71% |
| 2025-06-17 | 6.64 | 6.86 | 0.24 | 3.63% | 6.57 | 6.92 | 596120 | 40472.38 | 7.18% |
| 2025-06-16 | 6.60 | 6.62 | -0.05 | -0.75% | 6.53 | 6.68 | 242112 | 15993.91 | 2.92% |
| 2025-06-13 | 6.68 | 6.67 | -0.10 | -1.48% | 6.55 | 6.78 | 411479 | 27341.06 | 4.96% |
| 2025-06-12 | 6.71 | 6.77 | -0.08 | -1.17% | 6.63 | 6.93 | 419485 | 28372.32 | 5.05% |
| 2025-06-11 | 6.85 | 6.85 | 0.11 | 1.63% | 6.74 | 6.95 | 572373 | 39203.08 | 6.89% |
| 2025-06-10 | 6.87 | 6.74 | -0.13 | -1.89% | 6.57 | 6.87 | 550607 | 36954.98 | 6.63% |
| 2025-06-09 | 6.91 | 6.87 | -0.04 | -0.58% | 6.77 | 6.99 | 634548 | 43499.81 | 7.64% |
| 2025-06-06 | 7.48 | 6.91 | -0.61 | -8.11% | 6.91 | 7.48 | 1109396 | 79513.31 | 13.36% |
| 2025-06-05 | 7.29 | 7.52 | 0.68 | 9.94% | 7.20 | 7.52 | 1134022 | 84269.51 | 13.66% |
| 2025-06-04 | 6.82 | 6.84 | 0.03 | 0.44% | 6.73 | 6.85 | 201231 | 13689.12 | 2.42% |
| 2025-06-03 | 6.68 | 6.81 | 0.01 | 0.15% | 6.65 | 6.87 | 255093 | 17345.61 | 3.07% |
| 2025-05-30 | 7.11 | 6.80 | -0.19 | -2.72% | 6.75 | 7.14 | 387436 | 26674.98 | 4.67% |
| 2025-05-29 | 6.95 | 6.99 | 0.06 | 0.87% | 6.89 | 7.09 | 382726 | 26798.74 | 4.61% |
| 2025-05-28 | 7.25 | 6.93 | -0.32 | -4.41% | 6.90 | 7.27 | 549599 | 38645.89 | 6.62% |
| 2025-05-27 | 7.10 | 7.25 | 0.13 | 1.83% | 6.97 | 7.32 | 665381 | 47380.07 | 8.01% |
| 2025-05-26 | 7.01 | 7.12 | -0.08 | -1.11% | 6.92 | 7.45 | 733375 | 52719.43 | 8.83% |
| 2025-05-23 | 7.40 | 7.20 | -0.75 | -9.43% | 7.16 | 7.84 | 1227275 | 90059.52 | 14.78% |
| 2025-05-22 | 8.74 | 7.95 | -0.88 | -9.97% | 7.95 | 8.74 | 1446320 | 118586.80 | 17.42% |
| 2025-05-21 | 8.83 | 8.83 | 0.80 | 9.96% | 8.44 | 8.83 | 555270 | 48825.69 | 6.69% |
| 2025-05-20 | 8.03 | 8.03 | 0.73 | 10.00% | 8.03 | 8.03 | 74206 | 5958.74 | 0.89% |
| 2025-05-19 | 7.08 | 7.30 | 0.66 | 9.94% | 6.80 | 7.30 | 452036 | 32508.70 | 5.44% |
| 2025-05-16 | 6.57 | 6.64 | 0.21 | 3.27% | 6.46 | 6.72 | 465807 | 30887.06 | 5.61% |
| 2025-05-15 | 6.55 | 6.43 | -0.12 | -1.83% | 6.42 | 6.59 | 271860 | 17631.24 | 3.27% |
| 2025-05-14 | 6.60 | 6.55 | -0.06 | -0.91% | 6.51 | 6.73 | 421728 | 27744.77 | 5.08% |
| 2025-05-13 | 6.72 | 6.61 | 0.02 | 0.30% | 6.57 | 6.87 | 614872 | 41166.10 | 7.41% |
| 2025-05-12 | 6.44 | 6.59 | 0.16 | 2.49% | 6.35 | 6.67 | 547300 | 35927.99 | 6.59% |
| 2025-05-09 | 6.55 | 6.43 | -0.21 | -3.16% | 6.37 | 6.64 | 590773 | 38285.50 | 7.11% |
| 2025-05-08 | 6.38 | 6.64 | 0.20 | 3.11% | 6.31 | 6.70 | 1071180 | 69790.42 | 12.90% |
| 2025-05-07 | 5.94 | 6.44 | 0.59 | 10.09% | 5.90 | 6.44 | 690877 | 43906.34 | 8.32% |
| 2025-05-06 | 5.77 | 5.85 | 0.14 | 2.45% | 5.74 | 5.86 | 177983 | 10345.23 | 2.14% |
| 2025-04-30 | 5.60 | 5.71 | 0.14 | 2.51% | 5.57 | 5.75 | 181057 | 10312.76 | 2.18% |
| 2025-04-29 | 5.50 | 5.57 | 0.05 | 0.91% | 5.44 | 5.62 | 122386 | 6799.69 | 1.47% |
| 2025-04-28 | 5.59 | 5.52 | -0.05 | -0.90% | 5.49 | 5.76 | 179391 | 10019.11 | 2.16% |
| 2025-04-25 | 5.60 | 5.57 | -0.01 | -0.18% | 5.54 | 5.64 | 108180 | 6043.85 | 1.30% |
| 2025-04-24 | 5.76 | 5.58 | -0.17 | -2.96% | 5.58 | 5.77 | 162609 | 9168.92 | 1.96% |
| 2025-04-23 | 5.69 | 5.75 | 0.09 | 1.59% | 5.69 | 5.83 | 188826 | 10901.46 | 2.27% |
| 2025-04-22 | 5.73 | 5.66 | -0.07 | -1.22% | 5.64 | 5.74 | 118138 | 6700.65 | 1.42% |
| 2025-04-21 | 5.60 | 5.73 | 0.12 | 2.14% | 5.56 | 5.73 | 130433 | 7404.18 | 1.57% |
| 2025-04-18 | 5.60 | 5.61 | -0.02 | -0.36% | 5.53 | 5.69 | 155030 | 8665.79 | 1.87% |
| 2025-04-17 | 5.61 | 5.63 | -0.03 | -0.53% | 5.59 | 5.73 | 128165 | 7255.11 | 1.54% |
| 2025-04-16 | 5.79 | 5.66 | -0.18 | -3.08% | 5.58 | 5.82 | 179601 | 10189.26 | 2.16% |
| 2025-04-15 | 5.91 | 5.84 | -0.07 | -1.18% | 5.77 | 5.96 | 177870 | 10406.86 | 2.14% |
| 2025-04-14 | 5.91 | 5.91 | 0.19 | 3.32% | 5.80 | 6.05 | 256812 | 15246.56 | 3.09% |
| 2025-04-11 | 5.58 | 5.72 | 0.05 | 0.88% | 5.58 | 5.91 | 273944 | 15822.53 | 3.30% |
| 2025-04-10 | 5.62 | 5.67 | 0.04 | 0.71% | 5.62 | 5.84 | 339924 | 19500.50 | 4.09% |
| 2025-04-09 | 5.30 | 5.63 | 0.21 | 3.87% | 4.95 | 5.73 | 456249 | 24626.28 | 5.49% |
| 2025-04-08 | 5.40 | 5.42 | 0.00 | 0.00% | 5.11 | 5.49 | 382161 | 20439.72 | 4.60% |
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。
