| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.74 | 7.99 | 0.27 | 3.50% | 7.66 | 7.99 | 219633 | 17285.41 | 3.94% |
| 2025-10-24 | 7.53 | 7.72 | 0.26 | 3.49% | 7.52 | 7.89 | 313567 | 24365.54 | 5.62% |
| 2025-10-23 | 7.49 | 7.46 | -0.04 | -0.53% | 7.38 | 7.50 | 88683 | 6594.61 | 1.59% |
| 2025-10-22 | 7.49 | 7.50 | -0.02 | -0.27% | 7.48 | 7.56 | 76307 | 5737.73 | 1.37% |
| 2025-10-21 | 7.46 | 7.52 | 0.04 | 0.53% | 7.43 | 7.56 | 106017 | 7940.18 | 1.90% |
| 2025-10-20 | 7.51 | 7.48 | -0.01 | -0.13% | 7.45 | 7.53 | 86945 | 6512.86 | 1.56% |
| 2025-10-17 | 7.43 | 7.49 | 0.07 | 0.94% | 7.40 | 7.54 | 150522 | 11261.84 | 2.70% |
| 2025-10-16 | 7.43 | 7.42 | -0.01 | -0.13% | 7.41 | 7.53 | 90549 | 6744.19 | 1.62% |
| 2025-10-15 | 7.40 | 7.43 | 0.04 | 0.54% | 7.39 | 7.53 | 104777 | 7793.18 | 1.88% |
| 2025-10-14 | 7.37 | 7.39 | 0.06 | 0.82% | 7.30 | 7.42 | 129166 | 9511.12 | 2.31% |
| 2025-10-13 | 7.10 | 7.33 | 0.00 | 0.00% | 7.10 | 7.35 | 129677 | 9382.70 | 2.32% |
| 2025-10-10 | 7.17 | 7.33 | 0.15 | 2.09% | 7.15 | 7.38 | 198847 | 14509.46 | 3.56% |
| 2025-10-09 | 7.24 | 7.18 | 0.00 | 0.00% | 7.14 | 7.25 | 104855 | 7512.38 | 1.88% |
| 2025-09-30 | 7.21 | 7.18 | -0.07 | -0.97% | 7.17 | 7.28 | 79729 | 5752.24 | 1.43% |
| 2025-09-29 | 7.19 | 7.25 | 0.09 | 1.26% | 7.12 | 7.27 | 121006 | 8735.56 | 2.17% |
| 2025-09-26 | 7.07 | 7.16 | 0.09 | 1.27% | 7.03 | 7.19 | 142181 | 10145.09 | 2.55% |
| 2025-09-25 | 7.08 | 7.07 | -0.01 | -0.14% | 7.01 | 7.10 | 91253 | 6439.05 | 1.64% |
| 2025-09-24 | 7.07 | 7.08 | 0.03 | 0.43% | 7.02 | 7.17 | 121850 | 8627.09 | 2.18% |
| 2025-09-23 | 7.03 | 7.05 | 0.01 | 0.14% | 6.86 | 7.06 | 112372 | 7823.22 | 2.01% |
| 2025-09-22 | 7.03 | 7.04 | 0.00 | 0.00% | 6.98 | 7.05 | 81826 | 5739.05 | 1.47% |
| 2025-09-19 | 7.08 | 7.04 | -0.04 | -0.56% | 7.00 | 7.09 | 91100 | 6412.83 | 1.63% |
| 2025-09-18 | 7.19 | 7.08 | -0.11 | -1.53% | 7.04 | 7.19 | 130643 | 9298.53 | 2.34% |
| 2025-09-17 | 7.16 | 7.19 | 0.02 | 0.28% | 7.13 | 7.19 | 73870 | 5294.05 | 1.32% |
| 2025-09-16 | 7.23 | 7.17 | -0.05 | -0.69% | 7.11 | 7.28 | 119809 | 8577.47 | 2.15% |
| 2025-09-15 | 7.19 | 7.22 | 0.06 | 0.84% | 7.14 | 7.35 | 175457 | 12695.04 | 3.14% |
| 2025-09-12 | 7.16 | 7.16 | 0.00 | 0.00% | 7.11 | 7.21 | 121259 | 8681.01 | 2.17% |
| 2025-09-11 | 7.10 | 7.16 | 0.07 | 0.99% | 7.04 | 7.17 | 141001 | 10022.07 | 2.53% |
| 2025-09-10 | 7.24 | 7.09 | -0.15 | -2.07% | 7.09 | 7.27 | 212868 | 15204.77 | 3.81% |
| 2025-09-09 | 7.38 | 7.24 | -0.19 | -2.56% | 7.21 | 7.39 | 196154 | 14289.57 | 3.52% |
| 2025-09-08 | 7.29 | 7.43 | 0.17 | 2.34% | 7.22 | 7.63 | 329645 | 24322.89 | 5.91% |
| 2025-09-05 | 7.19 | 7.26 | 0.07 | 0.97% | 7.14 | 7.27 | 108194 | 7796.92 | 1.94% |
| 2025-09-04 | 7.17 | 7.19 | 0.02 | 0.28% | 7.12 | 7.27 | 107870 | 7778.67 | 1.93% |
| 2025-09-03 | 7.37 | 7.17 | -0.18 | -2.45% | 7.15 | 7.37 | 141721 | 10234.40 | 2.54% |
| 2025-09-02 | 7.49 | 7.35 | -0.15 | -2.00% | 7.26 | 7.51 | 149882 | 11024.21 | 2.69% |
| 2025-09-01 | 7.50 | 7.50 | 0.01 | 0.13% | 7.42 | 7.58 | 100153 | 7520.89 | 1.79% |
| 2025-08-29 | 7.53 | 7.49 | -0.08 | -1.06% | 7.45 | 7.62 | 121829 | 9172.21 | 2.18% |
| 2025-08-28 | 7.56 | 7.57 | 0.03 | 0.40% | 7.37 | 7.64 | 199181 | 14953.99 | 3.57% |
| 2025-08-27 | 7.94 | 7.54 | -0.41 | -5.16% | 7.54 | 7.96 | 335805 | 26047.75 | 6.02% |
| 2025-08-26 | 8.05 | 7.95 | -0.19 | -2.33% | 7.93 | 8.08 | 271484 | 21644.33 | 4.87% |
| 2025-08-25 | 8.05 | 8.14 | 0.09 | 1.12% | 8.02 | 8.22 | 222038 | 18020.09 | 3.98% |
| 2025-08-22 | 8.08 | 8.05 | -0.07 | -0.86% | 8.00 | 8.12 | 156144 | 12580.79 | 2.80% |
| 2025-08-21 | 8.05 | 8.12 | 0.03 | 0.37% | 8.03 | 8.20 | 208961 | 16932.24 | 3.74% |
| 2025-08-20 | 7.93 | 8.09 | 0.13 | 1.63% | 7.93 | 8.26 | 253433 | 20601.74 | 4.54% |
| 2025-08-19 | 8.20 | 7.96 | -0.24 | -2.93% | 7.92 | 8.20 | 249286 | 19923.75 | 4.47% |
| 2025-08-18 | 8.23 | 8.20 | -0.03 | -0.36% | 8.05 | 8.29 | 308618 | 25084.84 | 5.53% |
| 2025-08-15 | 8.00 | 8.23 | 0.30 | 3.78% | 7.97 | 8.44 | 349558 | 28626.31 | 6.26% |
| 2025-08-14 | 7.96 | 7.93 | -0.05 | -0.63% | 7.91 | 8.09 | 215362 | 17215.35 | 3.86% |
| 2025-08-13 | 7.91 | 7.98 | 0.07 | 0.88% | 7.85 | 8.02 | 234081 | 18632.67 | 4.20% |
| 2025-08-12 | 7.92 | 7.91 | 0.00 | 0.00% | 7.83 | 7.93 | 162166 | 12785.23 | 2.91% |
| 2025-08-11 | 8.00 | 7.91 | -0.14 | -1.74% | 7.88 | 8.10 | 228638 | 18108.49 | 4.10% |
| 2025-08-08 | 7.86 | 8.05 | 0.22 | 2.81% | 7.84 | 8.10 | 309108 | 24724.91 | 5.54% |
| 2025-08-07 | 8.05 | 7.83 | -0.19 | -2.37% | 7.83 | 8.07 | 233107 | 18408.60 | 4.18% |
| 2025-08-06 | 7.93 | 8.02 | 0.12 | 1.52% | 7.89 | 8.16 | 321659 | 25806.09 | 5.76% |
| 2025-08-05 | 7.99 | 7.90 | -0.08 | -1.00% | 7.86 | 8.07 | 293902 | 23312.47 | 5.27% |
| 2025-08-04 | 7.96 | 7.98 | 0.14 | 1.79% | 7.85 | 8.15 | 421340 | 33598.62 | 7.55% |
| 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% |
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。
