| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.88 | 7.06 | 0.24 | 3.52% | 6.85 | 7.07 | 79785 | 5569.77 | 1.47% |
| 2026-03-24 | 6.73 | 6.82 | 0.23 | 3.49% | 6.58 | 6.83 | 88989 | 5963.96 | 1.64% |
| 2026-03-23 | 6.90 | 6.59 | -0.46 | -6.52% | 6.54 | 6.95 | 129535 | 8741.45 | 2.39% |
| 2026-03-20 | 7.26 | 7.05 | -0.20 | -2.76% | 7.03 | 7.27 | 102897 | 7318.93 | 1.90% |
| 2026-03-19 | 7.45 | 7.25 | -0.27 | -3.59% | 7.19 | 7.52 | 130870 | 9591.98 | 2.42% |
| 2026-03-18 | 7.62 | 7.52 | -0.09 | -1.18% | 7.43 | 7.63 | 139612 | 10467.19 | 2.58% |
| 2026-03-17 | 7.87 | 7.61 | -0.25 | -3.18% | 7.60 | 7.99 | 140908 | 10932.05 | 2.60% |
| 2026-03-16 | 7.85 | 7.86 | 0.00 | 0.00% | 7.80 | 8.06 | 153622 | 12142.52 | 2.84% |
| 2026-03-13 | 7.83 | 7.86 | 0.01 | 0.13% | 7.82 | 8.00 | 146991 | 11633.61 | 2.71% |
| 2026-03-12 | 7.77 | 7.85 | 0.08 | 1.03% | 7.71 | 7.90 | 140966 | 11024.30 | 2.60% |
| 2026-03-11 | 7.71 | 7.77 | 0.06 | 0.78% | 7.62 | 7.79 | 127804 | 9836.84 | 2.36% |
| 2026-03-10 | 7.79 | 7.71 | -0.05 | -0.64% | 7.66 | 7.81 | 120888 | 9318.45 | 2.23% |
| 2026-03-09 | 8.01 | 7.76 | -0.24 | -3.00% | 7.74 | 8.02 | 171331 | 13422.83 | 3.16% |
| 2026-03-06 | 7.55 | 8.00 | 0.39 | 5.12% | 7.53 | 8.06 | 266662 | 21012.15 | 4.92% |
| 2026-03-05 | 7.66 | 7.61 | 0.01 | 0.13% | 7.57 | 7.70 | 81678 | 6223.25 | 1.51% |
| 2026-03-04 | 7.51 | 7.60 | 0.03 | 0.40% | 7.50 | 7.71 | 124354 | 9466.07 | 2.30% |
| 2026-03-03 | 7.85 | 7.57 | -0.22 | -2.82% | 7.54 | 7.85 | 127984 | 9825.69 | 2.36% |
| 2026-03-02 | 7.85 | 7.79 | -0.07 | -0.89% | 7.68 | 7.89 | 129809 | 10104.44 | 2.40% |
| 2026-02-27 | 7.85 | 7.86 | 0.00 | 0.00% | 7.80 | 7.90 | 84460 | 6617.64 | 1.56% |
| 2026-02-26 | 7.82 | 7.86 | 0.04 | 0.51% | 7.77 | 7.89 | 130122 | 10185.84 | 2.40% |
| 2026-02-25 | 7.65 | 7.82 | 0.17 | 2.22% | 7.65 | 7.90 | 182056 | 14212.84 | 3.36% |
| 2026-02-24 | 7.46 | 7.65 | 0.23 | 3.10% | 7.46 | 7.68 | 127172 | 9663.80 | 2.35% |
| 2026-02-13 | 7.50 | 7.42 | -0.09 | -1.20% | 7.41 | 7.54 | 69181 | 5171.52 | 1.28% |
| 2026-02-12 | 7.65 | 7.51 | -0.15 | -1.96% | 7.49 | 7.66 | 104084 | 7865.97 | 1.92% |
| 2026-02-11 | 7.60 | 7.66 | 0.07 | 0.92% | 7.50 | 7.70 | 129575 | 9888.81 | 2.39% |
| 2026-02-10 | 7.48 | 7.59 | 0.14 | 1.88% | 7.44 | 7.70 | 159790 | 12114.00 | 2.95% |
| 2026-02-09 | 7.54 | 7.45 | 0.02 | 0.27% | 7.38 | 7.54 | 81420 | 6055.40 | 1.50% |
| 2026-02-06 | 7.33 | 7.43 | 0.08 | 1.09% | 7.33 | 7.58 | 106877 | 7996.64 | 1.97% |
| 2026-02-05 | 7.40 | 7.35 | -0.08 | -1.08% | 7.34 | 7.46 | 58656 | 4331.17 | 1.08% |
| 2026-02-04 | 7.36 | 7.43 | 0.05 | 0.68% | 7.34 | 7.52 | 86536 | 6426.97 | 1.60% |
| 2026-02-03 | 7.33 | 7.38 | 0.08 | 1.10% | 7.26 | 7.38 | 76411 | 5601.49 | 1.41% |
| 2026-02-02 | 7.52 | 7.30 | -0.27 | -3.57% | 7.27 | 7.56 | 135122 | 10007.34 | 2.49% |
| 2026-01-30 | 7.42 | 7.57 | 0.11 | 1.47% | 7.36 | 7.58 | 105775 | 7912.53 | 1.95% |
| 2026-01-29 | 7.50 | 7.46 | -0.09 | -1.19% | 7.39 | 7.54 | 89752 | 6701.09 | 1.66% |
| 2026-01-28 | 7.45 | 7.55 | 0.08 | 1.07% | 7.44 | 7.57 | 97410 | 7329.24 | 1.80% |
| 2026-01-27 | 7.59 | 7.47 | -0.16 | -2.10% | 7.40 | 7.60 | 116245 | 8676.34 | 2.15% |
| 2026-01-26 | 7.50 | 7.63 | 0.15 | 2.01% | 7.50 | 7.70 | 163405 | 12441.79 | 3.02% |
| 2026-01-23 | 7.57 | 7.48 | -0.08 | -1.06% | 7.46 | 7.61 | 113065 | 8469.48 | 2.09% |
| 2026-01-22 | 7.55 | 7.56 | -0.03 | -0.40% | 7.46 | 7.59 | 125706 | 9457.40 | 2.32% |
| 2026-01-21 | 7.32 | 7.59 | 0.27 | 3.69% | 7.27 | 7.77 | 359610 | 27316.09 | 6.64% |
| 2026-01-20 | 7.28 | 7.32 | 0.02 | 0.27% | 7.20 | 7.32 | 88531 | 6438.39 | 1.63% |
| 2026-01-19 | 7.07 | 7.30 | 0.25 | 3.55% | 7.00 | 7.32 | 122718 | 8797.26 | 2.27% |
| 2026-01-16 | 7.04 | 7.05 | 0.02 | 0.28% | 7.00 | 7.10 | 60539 | 4268.43 | 1.12% |
| 2026-01-15 | 6.96 | 7.03 | 0.07 | 1.01% | 6.93 | 7.08 | 85156 | 5983.02 | 1.57% |
| 2026-01-14 | 6.99 | 6.96 | -0.04 | -0.57% | 6.91 | 7.03 | 103736 | 7250.33 | 1.92% |
| 2026-01-13 | 7.04 | 7.00 | -0.03 | -0.43% | 6.99 | 7.08 | 89912 | 6322.66 | 1.66% |
| 2026-01-12 | 6.98 | 7.03 | 0.07 | 1.01% | 6.95 | 7.05 | 103257 | 7222.96 | 1.91% |
| 2026-01-09 | 6.97 | 6.96 | 0.01 | 0.14% | 6.90 | 6.97 | 51412 | 3568.66 | 0.95% |
| 2026-01-08 | 6.89 | 6.95 | 0.03 | 0.43% | 6.88 | 6.96 | 48304 | 3350.65 | 0.89% |
| 2026-01-07 | 7.01 | 6.92 | -0.07 | -1.00% | 6.90 | 7.01 | 56066 | 3886.51 | 1.04% |
| 2026-01-06 | 6.88 | 6.99 | 0.15 | 2.19% | 6.87 | 7.00 | 75302 | 5232.30 | 1.39% |
| 2026-01-05 | 6.77 | 6.84 | 0.07 | 1.03% | 6.77 | 6.89 | 42679 | 2920.22 | 0.79% |
| 2025-12-31 | 6.79 | 6.77 | -0.02 | -0.29% | 6.70 | 6.80 | 40744 | 2751.13 | 0.75% |
| 2025-12-30 | 6.82 | 6.79 | -0.03 | -0.44% | 6.74 | 6.92 | 47021 | 3206.13 | 0.87% |
| 2025-12-29 | 6.90 | 6.82 | -0.05 | -0.73% | 6.79 | 6.90 | 54764 | 3736.58 | 1.01% |
| 2025-12-26 | 6.92 | 6.87 | -0.05 | -0.72% | 6.86 | 6.95 | 55345 | 3814.04 | 1.02% |
| 2025-12-25 | 6.88 | 6.92 | 0.02 | 0.29% | 6.88 | 6.95 | 40762 | 2819.10 | 0.75% |
| 2025-12-24 | 6.90 | 6.90 | -0.01 | -0.14% | 6.86 | 6.95 | 45219 | 3125.81 | 0.83% |
| 2025-12-23 | 6.98 | 6.91 | -0.09 | -1.29% | 6.88 | 7.03 | 49554 | 3435.74 | 0.91% |
| 2025-12-22 | 6.96 | 7.00 | 0.02 | 0.29% | 6.94 | 7.00 | 49851 | 3477.17 | 0.92% |
| 2025-12-19 | 6.76 | 6.98 | 0.19 | 2.80% | 6.76 | 6.98 | 76066 | 5243.39 | 1.40% |
| 2025-12-18 | 6.68 | 6.79 | 0.09 | 1.34% | 6.66 | 6.84 | 70478 | 4789.80 | 1.30% |
| 2025-12-17 | 6.70 | 6.70 | 0.00 | 0.00% | 6.61 | 6.74 | 53074 | 3543.14 | 0.98% |
| 2025-12-16 | 6.74 | 6.70 | -0.04 | -0.59% | 6.65 | 6.74 | 42462 | 2841.90 | 0.78% |
| 2025-12-15 | 6.67 | 6.74 | 0.06 | 0.90% | 6.65 | 6.79 | 52395 | 3527.08 | 0.97% |
| 2025-12-12 | 6.72 | 6.68 | -0.05 | -0.74% | 6.67 | 6.79 | 57482 | 3864.56 | 1.06% |
| 2025-12-11 | 6.80 | 6.73 | -0.07 | -1.03% | 6.71 | 6.82 | 48928 | 3303.52 | 0.90% |
| 2025-12-10 | 6.85 | 6.80 | -0.05 | -0.73% | 6.76 | 6.86 | 45579 | 3104.35 | 0.84% |
| 2025-12-09 | 6.92 | 6.85 | -0.07 | -1.01% | 6.83 | 6.92 | 44223 | 3034.23 | 0.82% |
| 2025-12-08 | 6.98 | 6.92 | -0.05 | -0.72% | 6.89 | 6.99 | 73285 | 5077.15 | 1.35% |
| 2025-12-05 | 6.90 | 6.97 | 0.05 | 0.72% | 6.87 | 6.98 | 41680 | 2890.00 | 0.77% |
| 2025-12-04 | 6.99 | 6.92 | -0.09 | -1.28% | 6.91 | 7.02 | 44704 | 3108.49 | 0.83% |
| 2025-12-03 | 6.97 | 7.01 | 0.04 | 0.57% | 6.95 | 7.02 | 45804 | 3198.90 | 0.85% |
| 2025-12-02 | 7.04 | 6.97 | -0.08 | -1.13% | 6.95 | 7.04 | 44268 | 3087.23 | 0.82% |
| 2025-12-01 | 7.00 | 7.05 | 0.04 | 0.57% | 7.00 | 7.14 | 68537 | 4829.96 | 1.27% |
| 2025-11-28 | 6.95 | 7.01 | 0.03 | 0.43% | 6.92 | 7.01 | 51733 | 3608.68 | 0.96% |
| 2025-11-27 | 6.91 | 6.98 | 0.04 | 0.58% | 6.91 | 7.05 | 71681 | 5003.53 | 1.32% |
| 2025-11-26 | 6.97 | 6.94 | -0.03 | -0.43% | 6.92 | 7.05 | 54599 | 3817.99 | 1.01% |
| 2025-11-25 | 7.02 | 6.97 | -0.02 | -0.29% | 6.97 | 7.07 | 78092 | 5476.44 | 1.44% |
| 2025-11-24 | 6.99 | 6.99 | 0.01 | 0.14% | 6.93 | 7.05 | 62791 | 4385.12 | 1.16% |
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。
