| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.35 | 6.42 | 0.10 | 1.58% | 6.35 | 6.45 | 92536 | 5926.22 | 1.66% |
| 2025-03-31 | 6.41 | 6.32 | -0.13 | -2.02% | 6.26 | 6.46 | 104165 | 6592.71 | 1.87% |
| 2025-03-28 | 6.53 | 6.45 | -0.10 | -1.53% | 6.41 | 6.59 | 124756 | 8091.85 | 2.24% |
| 2025-03-27 | 6.58 | 6.55 | -0.01 | -0.15% | 6.50 | 6.63 | 118817 | 7805.58 | 2.13% |
| 2025-03-26 | 6.68 | 6.56 | -0.08 | -1.20% | 6.55 | 6.69 | 195936 | 12961.21 | 3.51% |
| 2025-03-25 | 6.37 | 6.64 | 0.27 | 4.24% | 6.30 | 6.76 | 284921 | 18707.21 | 5.11% |
| 2025-03-24 | 6.47 | 6.37 | -0.09 | -1.39% | 6.29 | 6.50 | 117986 | 7518.14 | 2.11% |
| 2025-03-21 | 6.37 | 6.46 | 0.07 | 1.10% | 6.37 | 6.59 | 187209 | 12158.86 | 3.36% |
| 2025-03-20 | 6.35 | 6.39 | 0.09 | 1.43% | 6.25 | 6.48 | 135903 | 8681.73 | 2.44% |
| 2025-03-19 | 6.29 | 6.30 | 0.01 | 0.16% | 6.15 | 6.36 | 99945 | 6292.82 | 1.79% |
| 2025-03-18 | 6.22 | 6.29 | 0.09 | 1.45% | 6.18 | 6.29 | 84835 | 5302.49 | 1.52% |
| 2025-03-17 | 6.15 | 6.20 | 0.04 | 0.65% | 6.15 | 6.22 | 62393 | 3863.73 | 1.12% |
| 2025-03-14 | 6.06 | 6.16 | 0.10 | 1.65% | 6.05 | 6.17 | 71660 | 4383.31 | 1.28% |
| 2025-03-13 | 6.05 | 6.06 | 0.01 | 0.17% | 5.99 | 6.16 | 54441 | 3290.16 | 0.98% |
| 2025-03-12 | 6.05 | 6.05 | 0.00 | 0.00% | 6.00 | 6.08 | 41970 | 2531.55 | 0.75% |
| 2025-03-11 | 5.98 | 6.05 | 0.06 | 1.00% | 5.93 | 6.05 | 47177 | 2827.15 | 0.85% |
| 2025-03-10 | 5.95 | 5.99 | 0.00 | 0.00% | 5.95 | 6.08 | 49080 | 2948.39 | 0.88% |
| 2025-03-07 | 6.03 | 5.99 | -0.03 | -0.50% | 5.96 | 6.04 | 41969 | 2520.68 | 0.75% |
| 2025-03-06 | 6.03 | 6.02 | -0.01 | -0.17% | 5.99 | 6.06 | 56812 | 3421.70 | 1.02% |
| 2025-03-05 | 6.10 | 6.03 | -0.09 | -1.47% | 5.96 | 6.18 | 62200 | 3744.05 | 1.11% |
| 2025-03-04 | 6.10 | 6.12 | 0.03 | 0.49% | 6.05 | 6.13 | 41300 | 2521.40 | 0.74% |
| 2025-03-03 | 6.06 | 6.09 | 0.05 | 0.83% | 6.04 | 6.18 | 78130 | 4780.87 | 1.40% |
| 2025-02-28 | 6.10 | 6.04 | -0.08 | -1.31% | 6.03 | 6.13 | 67007 | 4064.34 | 1.20% |
| 2025-02-27 | 6.17 | 6.12 | -0.07 | -1.13% | 6.06 | 6.22 | 64445 | 3939.43 | 1.15% |
| 2025-02-26 | 6.05 | 6.19 | 0.14 | 2.31% | 6.05 | 6.19 | 65272 | 4013.87 | 1.17% |
| 2025-02-25 | 6.13 | 6.05 | -0.08 | -1.31% | 6.04 | 6.18 | 44797 | 2721.93 | 0.80% |
| 2025-02-24 | 6.16 | 6.13 | -0.02 | -0.33% | 6.10 | 6.24 | 69899 | 4314.04 | 1.25% |
| 2025-02-21 | 6.17 | 6.15 | -0.01 | -0.16% | 6.06 | 6.23 | 58510 | 3589.48 | 1.05% |
| 2025-02-20 | 6.13 | 6.16 | 0.01 | 0.16% | 6.11 | 6.20 | 46052 | 2834.95 | 0.83% |
| 2025-02-19 | 6.08 | 6.15 | 0.08 | 1.32% | 6.02 | 6.36 | 77048 | 4760.67 | 1.38% |
| 2025-02-18 | 6.09 | 6.07 | -0.04 | -0.65% | 6.04 | 6.20 | 55687 | 3409.79 | 1.00% |
| 2025-02-17 | 6.09 | 6.11 | 0.02 | 0.33% | 6.06 | 6.15 | 34500 | 2107.41 | 0.62% |
| 2025-02-14 | 6.09 | 6.09 | -0.03 | -0.49% | 6.06 | 6.14 | 44299 | 2701.07 | 0.79% |
| 2025-02-13 | 6.14 | 6.12 | -0.02 | -0.33% | 6.11 | 6.18 | 38303 | 2350.67 | 0.69% |
| 2025-02-12 | 6.18 | 6.14 | -0.06 | -0.97% | 6.10 | 6.21 | 43930 | 2698.45 | 0.79% |
| 2025-02-11 | 6.14 | 6.20 | 0.09 | 1.47% | 6.08 | 6.20 | 71434 | 4396.16 | 1.28% |
| 2025-02-10 | 6.10 | 6.11 | 0.05 | 0.83% | 6.07 | 6.17 | 57110 | 3492.96 | 1.02% |
| 2025-02-07 | 5.98 | 6.06 | 0.12 | 2.02% | 5.95 | 6.07 | 74116 | 4463.71 | 1.33% |
| 2025-02-06 | 5.89 | 5.94 | 0.02 | 0.34% | 5.87 | 6.03 | 46555 | 2760.31 | 0.83% |
| 2025-02-05 | 5.90 | 5.92 | -0.01 | -0.17% | 5.88 | 6.00 | 59335 | 3520.79 | 1.06% |
| 2025-01-27 | 5.80 | 5.93 | 0.15 | 2.60% | 5.79 | 6.02 | 68993 | 4109.25 | 1.24% |
| 2025-01-24 | 5.75 | 5.78 | -0.01 | -0.17% | 5.68 | 5.82 | 41819 | 2406.54 | 0.75% |
| 2025-01-23 | 5.81 | 5.79 | 0.00 | 0.00% | 5.79 | 5.87 | 34003 | 1983.57 | 0.61% |
| 2025-01-22 | 5.79 | 5.79 | -0.05 | -0.86% | 5.75 | 5.85 | 33787 | 1959.48 | 0.61% |
| 2025-01-21 | 5.88 | 5.84 | -0.03 | -0.51% | 5.79 | 5.92 | 38333 | 2235.69 | 0.69% |
| 2025-01-20 | 5.85 | 5.87 | 0.06 | 1.03% | 5.77 | 5.93 | 57615 | 3381.64 | 1.03% |
| 2025-01-17 | 5.76 | 5.81 | 0.03 | 0.52% | 5.73 | 5.85 | 30799 | 1787.30 | 0.55% |
| 2025-01-16 | 5.79 | 5.78 | 0.01 | 0.17% | 5.75 | 5.86 | 43652 | 2532.60 | 0.78% |
| 2025-01-15 | 5.80 | 5.77 | -0.03 | -0.52% | 5.73 | 5.84 | 38772 | 2235.59 | 0.69% |
| 2025-01-14 | 5.60 | 5.80 | 0.19 | 3.39% | 5.60 | 5.81 | 58316 | 3365.09 | 1.05% |
| 2025-01-13 | 5.46 | 5.61 | 0.09 | 1.63% | 5.42 | 5.62 | 51962 | 2889.91 | 0.93% |
| 2025-01-10 | 5.62 | 5.52 | -0.13 | -2.30% | 5.52 | 5.72 | 63717 | 3580.19 | 1.14% |
| 2025-01-09 | 5.65 | 5.65 | -0.03 | -0.53% | 5.60 | 5.87 | 64971 | 3718.26 | 1.16% |
| 2025-01-08 | 5.62 | 5.68 | 0.01 | 0.18% | 5.51 | 5.70 | 55865 | 3143.79 | 1.00% |
| 2025-01-07 | 5.59 | 5.67 | 0.04 | 0.71% | 5.50 | 5.68 | 61287 | 3423.71 | 1.10% |
| 2025-01-06 | 5.50 | 5.63 | 0.10 | 1.81% | 5.37 | 5.67 | 79266 | 4422.10 | 1.42% |
| 2025-01-03 | 5.69 | 5.53 | -0.19 | -3.32% | 5.51 | 5.76 | 83143 | 4671.94 | 1.49% |
| 2025-01-02 | 5.71 | 5.72 | 0.02 | 0.35% | 5.66 | 5.92 | 84928 | 4906.02 | 1.52% |
| 2024-12-31 | 5.86 | 5.70 | -0.14 | -2.40% | 5.68 | 5.88 | 53048 | 3061.83 | 0.95% |
| 2024-12-30 | 5.90 | 5.84 | -0.06 | -1.02% | 5.79 | 5.90 | 50531 | 2954.67 | 0.91% |
| 2024-12-27 | 5.72 | 5.90 | 0.19 | 3.33% | 5.69 | 5.92 | 73528 | 4311.00 | 1.32% |
| 2024-12-26 | 5.73 | 5.71 | -0.02 | -0.35% | 5.66 | 5.81 | 92791 | 5305.69 | 1.66% |
| 2024-12-25 | 5.88 | 5.73 | -0.13 | -2.22% | 5.65 | 5.88 | 76720 | 4396.62 | 1.37% |
| 2024-12-24 | 5.90 | 5.86 | 0.01 | 0.17% | 5.81 | 5.95 | 57084 | 3346.59 | 1.02% |
| 2024-12-23 | 6.06 | 5.85 | -0.20 | -3.31% | 5.84 | 6.08 | 85451 | 5083.74 | 1.53% |
| 2024-12-20 | 6.04 | 6.05 | -0.02 | -0.33% | 6.03 | 6.11 | 58455 | 3542.38 | 1.05% |
| 2024-12-19 | 6.11 | 6.07 | -0.06 | -0.98% | 5.96 | 6.11 | 70000 | 4216.58 | 1.25% |
| 2024-12-18 | 6.11 | 6.13 | 0.02 | 0.33% | 6.06 | 6.19 | 69210 | 4247.11 | 1.24% |
| 2024-12-17 | 6.37 | 6.11 | -0.27 | -4.23% | 6.09 | 6.42 | 112397 | 6992.02 | 2.01% |
| 2024-12-16 | 6.34 | 6.38 | 0.04 | 0.63% | 6.31 | 6.42 | 75149 | 4792.62 | 1.35% |
| 2024-12-13 | 6.43 | 6.34 | -0.12 | -1.86% | 6.31 | 6.48 | 76739 | 4906.14 | 1.38% |
| 2024-12-12 | 6.40 | 6.46 | 0.07 | 1.10% | 6.36 | 6.49 | 84470 | 5428.46 | 1.51% |
| 2024-12-11 | 6.30 | 6.39 | 0.08 | 1.27% | 6.28 | 6.40 | 60801 | 3872.01 | 1.09% |
| 2024-12-10 | 6.48 | 6.31 | -0.05 | -0.79% | 6.29 | 6.52 | 99067 | 6314.42 | 1.78% |
| 2024-12-09 | 6.39 | 6.36 | -0.03 | -0.47% | 6.32 | 6.45 | 67809 | 4332.04 | 1.22% |
| 2024-12-06 | 6.29 | 6.39 | 0.09 | 1.43% | 6.27 | 6.40 | 97262 | 6175.03 | 1.74% |
| 2024-12-05 | 6.24 | 6.30 | 0.06 | 0.96% | 6.20 | 6.34 | 71270 | 4470.54 | 1.28% |
| 2024-12-04 | 6.38 | 6.24 | -0.13 | -2.04% | 6.20 | 6.38 | 82507 | 5192.55 | 1.48% |
| 2024-12-03 | 6.27 | 6.37 | 0.10 | 1.59% | 6.25 | 6.38 | 97627 | 6176.29 | 1.75% |
| 2024-12-02 | 6.24 | 6.27 | 0.03 | 0.48% | 6.20 | 6.28 | 87888 | 5483.21 | 1.58% |
湖南海利(600731)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。
