| 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 | 7.74 | 7.84 | 0.19 | 2.48% | 7.74 | 8.27 | 489743 | 39214.83 | 8.78% |
| 2025-07-31 | 7.95 | 7.65 | -0.13 | -1.67% | 7.61 | 8.06 | 363497 | 28316.52 | 6.51% |
| 2025-07-30 | 8.02 | 7.78 | -0.23 | -2.87% | 7.72 | 8.09 | 375861 | 29513.55 | 6.74% |
| 2025-07-29 | 8.16 | 8.01 | -0.34 | -4.07% | 7.70 | 8.24 | 760759 | 60357.32 | 13.63% |
| 2025-07-28 | 8.50 | 8.35 | -0.13 | -1.53% | 8.26 | 8.75 | 855602 | 72389.08 | 15.33% |
| 2025-07-25 | 8.24 | 8.48 | 0.26 | 3.16% | 8.17 | 8.66 | 1048241 | 88167.81 | 18.79% |
| 2025-07-24 | 8.17 | 8.22 | 0.38 | 4.85% | 7.69 | 8.62 | 1276356 | 103279.78 | 22.87% |
| 2025-07-23 | 7.14 | 7.84 | 0.71 | 9.96% | 7.10 | 7.84 | 654951 | 50071.98 | 11.74% |
| 2025-07-22 | 7.11 | 7.13 | 0.01 | 0.14% | 7.05 | 7.19 | 90899 | 6461.77 | 1.63% |
| 2025-07-21 | 6.94 | 7.12 | 0.16 | 2.30% | 6.94 | 7.14 | 107898 | 7630.61 | 1.93% |
| 2025-07-18 | 6.98 | 6.96 | -0.02 | -0.29% | 6.92 | 7.03 | 66046 | 4599.60 | 1.18% |
| 2025-07-17 | 6.95 | 6.98 | 0.00 | 0.00% | 6.92 | 7.00 | 96336 | 6710.35 | 1.73% |
| 2025-07-16 | 6.96 | 6.98 | 0.01 | 0.14% | 6.92 | 7.05 | 94215 | 6564.40 | 1.69% |
| 2025-07-15 | 7.18 | 6.97 | -0.21 | -2.92% | 6.86 | 7.18 | 182446 | 12712.36 | 3.27% |
| 2025-07-14 | 7.09 | 7.18 | 0.09 | 1.27% | 7.07 | 7.20 | 94914 | 6799.16 | 1.70% |
| 2025-07-11 | 7.17 | 7.09 | -0.08 | -1.12% | 7.05 | 7.19 | 90876 | 6459.62 | 1.63% |
| 2025-07-10 | 7.19 | 7.17 | -0.02 | -0.28% | 7.13 | 7.20 | 64265 | 4600.60 | 1.15% |
| 2025-07-09 | 7.18 | 7.19 | 0.01 | 0.14% | 7.12 | 7.22 | 112666 | 8081.06 | 2.02% |
| 2025-07-08 | 7.19 | 7.18 | -0.02 | -0.28% | 7.13 | 7.23 | 97977 | 7023.32 | 1.76% |
| 2025-07-07 | 6.96 | 7.20 | 0.20 | 2.86% | 6.96 | 7.21 | 175315 | 12478.31 | 3.14% |
| 2025-07-04 | 7.08 | 7.00 | -0.06 | -0.85% | 6.98 | 7.11 | 121882 | 8574.97 | 2.18% |
| 2025-07-03 | 7.19 | 7.26 | 0.12 | 1.68% | 7.10 | 7.33 | 173012 | 12500.44 | 3.10% |
| 2025-07-02 | 7.24 | 7.14 | -0.08 | -1.11% | 7.10 | 7.24 | 154936 | 11061.15 | 2.78% |
| 2025-07-01 | 7.28 | 7.22 | -0.07 | -0.96% | 7.15 | 7.29 | 251481 | 18135.03 | 4.51% |
| 2025-06-30 | 7.43 | 7.29 | -0.13 | -1.75% | 7.21 | 7.50 | 283356 | 20647.69 | 5.08% |
| 2025-06-27 | 7.28 | 7.42 | 0.41 | 5.85% | 7.20 | 7.59 | 471294 | 34990.82 | 8.45% |
| 2025-06-26 | 7.05 | 7.01 | -0.12 | -1.68% | 7.00 | 7.28 | 302562 | 21501.39 | 5.42% |
| 2025-06-25 | 6.88 | 7.13 | 0.25 | 3.63% | 6.85 | 7.28 | 408848 | 29009.33 | 7.33% |
| 2025-06-24 | 6.79 | 6.88 | 0.16 | 2.38% | 6.59 | 6.89 | 138369 | 9351.29 | 2.48% |
| 2025-06-23 | 6.55 | 6.72 | 0.11 | 1.66% | 6.55 | 6.78 | 80479 | 5389.94 | 1.44% |
| 2025-06-20 | 6.71 | 6.61 | -0.07 | -1.05% | 6.61 | 6.78 | 84171 | 5623.33 | 1.51% |
| 2025-06-19 | 6.85 | 6.68 | -0.21 | -3.05% | 6.64 | 6.92 | 181057 | 12224.13 | 3.24% |
| 2025-06-18 | 6.85 | 6.89 | 0.06 | 0.88% | 6.82 | 7.30 | 315846 | 22092.69 | 5.66% |
| 2025-06-17 | 6.87 | 6.83 | -0.03 | -0.44% | 6.80 | 6.97 | 80755 | 5548.80 | 1.45% |
| 2025-06-16 | 6.82 | 6.86 | 0.04 | 0.59% | 6.77 | 6.87 | 95414 | 6507.90 | 1.71% |
| 2025-06-13 | 6.85 | 6.82 | -0.07 | -1.02% | 6.77 | 6.90 | 102948 | 7025.18 | 1.84% |
| 2025-06-12 | 6.86 | 6.89 | 0.02 | 0.29% | 6.78 | 6.94 | 93954 | 6426.78 | 1.68% |
| 2025-06-11 | 6.90 | 6.87 | -0.03 | -0.43% | 6.82 | 6.93 | 94987 | 6519.98 | 1.70% |
| 2025-06-10 | 7.00 | 6.90 | -0.14 | -1.99% | 6.84 | 7.04 | 131812 | 9146.95 | 2.36% |
| 2025-06-09 | 7.01 | 7.04 | 0.04 | 0.57% | 6.88 | 7.08 | 147135 | 10268.27 | 2.64% |
| 2025-06-06 | 6.83 | 7.00 | 0.15 | 2.19% | 6.76 | 7.05 | 221829 | 15435.28 | 3.98% |
| 2025-06-05 | 6.64 | 6.85 | 0.20 | 3.01% | 6.62 | 6.86 | 188414 | 12780.21 | 3.38% |
| 2025-06-04 | 6.65 | 6.65 | -0.05 | -0.75% | 6.61 | 6.77 | 115289 | 7663.21 | 2.07% |
| 2025-06-03 | 6.49 | 6.70 | 0.20 | 3.08% | 6.45 | 6.76 | 212931 | 14125.58 | 3.82% |
| 2025-05-30 | 6.42 | 6.50 | 0.08 | 1.25% | 6.40 | 6.59 | 150651 | 9800.64 | 2.70% |
| 2025-05-29 | 6.42 | 6.42 | -0.01 | -0.16% | 6.35 | 6.50 | 137573 | 8847.56 | 2.47% |
| 2025-05-28 | 6.55 | 6.43 | -0.03 | -0.46% | 6.42 | 6.63 | 288041 | 18786.52 | 5.16% |
| 2025-05-27 | 6.26 | 6.46 | 0.21 | 3.36% | 6.20 | 6.49 | 145045 | 9233.65 | 2.60% |
| 2025-05-26 | 6.25 | 6.25 | 0.00 | 0.00% | 6.19 | 6.29 | 64012 | 3997.40 | 1.15% |
| 2025-05-23 | 6.29 | 6.25 | -0.04 | -0.64% | 6.25 | 6.38 | 72003 | 4553.06 | 1.29% |
| 2025-05-22 | 6.43 | 6.29 | -0.16 | -2.48% | 6.21 | 6.44 | 120691 | 7637.77 | 2.16% |
| 2025-05-21 | 6.50 | 6.45 | -0.05 | -0.77% | 6.42 | 6.50 | 69013 | 4447.53 | 1.24% |
| 2025-05-20 | 6.54 | 6.50 | -0.02 | -0.31% | 6.46 | 6.55 | 76403 | 4962.50 | 1.37% |
| 2025-05-19 | 6.44 | 6.52 | 0.09 | 1.40% | 6.37 | 6.55 | 83407 | 5394.43 | 1.49% |
| 2025-05-16 | 6.35 | 6.43 | 0.08 | 1.26% | 6.32 | 6.47 | 80248 | 5146.64 | 1.44% |
| 2025-05-15 | 6.49 | 6.35 | -0.12 | -1.85% | 6.33 | 6.49 | 125222 | 7987.48 | 2.24% |
| 2025-05-14 | 6.46 | 6.47 | -0.02 | -0.31% | 6.40 | 6.51 | 85885 | 5554.03 | 1.54% |
| 2025-05-13 | 6.53 | 6.49 | -0.04 | -0.61% | 6.39 | 6.57 | 127759 | 8269.02 | 2.29% |
| 2025-05-12 | 6.46 | 6.53 | 0.12 | 1.87% | 6.46 | 6.65 | 162536 | 10630.08 | 2.91% |
| 2025-05-09 | 6.53 | 6.41 | -0.12 | -1.84% | 6.37 | 6.55 | 119401 | 7681.03 | 2.14% |
| 2025-05-08 | 6.57 | 6.53 | -0.04 | -0.61% | 6.49 | 6.60 | 157604 | 10313.54 | 2.82% |
| 2025-05-07 | 6.71 | 6.57 | -0.11 | -1.65% | 6.47 | 6.75 | 201841 | 13281.12 | 3.62% |
| 2025-05-06 | 6.52 | 6.68 | 0.20 | 3.09% | 6.50 | 6.75 | 253269 | 16751.86 | 4.54% |
| 2025-04-30 | 6.47 | 6.48 | 0.00 | 0.00% | 6.38 | 6.55 | 188281 | 12128.69 | 3.37% |
| 2025-04-29 | 6.68 | 6.48 | -0.49 | -7.03% | 6.37 | 6.68 | 311718 | 20235.98 | 5.59% |
| 2025-04-28 | 6.93 | 6.97 | 0.06 | 0.87% | 6.80 | 7.04 | 137019 | 9490.32 | 2.46% |
| 2025-04-25 | 6.90 | 6.91 | -0.01 | -0.14% | 6.81 | 6.98 | 126684 | 8718.15 | 2.27% |
| 2025-04-24 | 7.03 | 6.92 | -0.07 | -1.00% | 6.90 | 7.15 | 191156 | 13405.10 | 3.43% |
| 2025-04-23 | 6.77 | 6.99 | 0.24 | 3.56% | 6.73 | 7.05 | 257077 | 17816.36 | 4.61% |
| 2025-04-22 | 6.71 | 6.75 | 0.04 | 0.60% | 6.62 | 6.85 | 141504 | 9535.92 | 2.54% |
| 2025-04-21 | 6.66 | 6.71 | 0.03 | 0.45% | 6.60 | 6.73 | 153794 | 10252.64 | 2.76% |
| 2025-04-18 | 6.89 | 6.68 | -0.09 | -1.33% | 6.54 | 6.98 | 212427 | 14193.86 | 3.81% |
| 2025-04-17 | 6.50 | 6.77 | 0.20 | 3.04% | 6.49 | 6.80 | 195056 | 13013.75 | 3.50% |
| 2025-04-16 | 6.70 | 6.57 | -0.10 | -1.50% | 6.51 | 6.73 | 151490 | 9999.88 | 2.71% |
| 2025-04-15 | 6.44 | 6.67 | 0.25 | 3.89% | 6.38 | 6.69 | 198998 | 13078.93 | 3.57% |
| 2025-04-14 | 6.33 | 6.42 | 0.16 | 2.56% | 6.30 | 6.63 | 142744 | 9187.64 | 2.56% |
| 2025-04-11 | 6.21 | 6.26 | 0.01 | 0.16% | 6.20 | 6.44 | 121727 | 7688.14 | 2.18% |
| 2025-04-10 | 6.21 | 6.25 | 0.08 | 1.30% | 6.17 | 6.33 | 145101 | 9076.82 | 2.60% |
| 2025-04-09 | 6.08 | 6.17 | 0.00 | 0.00% | 5.63 | 6.20 | 211085 | 12529.10 | 3.78% |
| 2025-04-08 | 6.09 | 6.17 | 0.19 | 3.18% | 5.98 | 6.27 | 193884 | 11863.95 | 3.47% |
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。
