| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.27 | 6.98 | -0.34 | -4.64% | 6.96 | 7.30 | 135738 | 9621.47 | 2.51% |
| 2025-11-20 | 7.32 | 7.32 | 0.04 | 0.55% | 7.21 | 7.37 | 90923 | 6658.94 | 1.63% |
| 2025-11-19 | 7.55 | 7.28 | -0.25 | -3.32% | 7.24 | 7.64 | 160122 | 11809.23 | 2.87% |
| 2025-11-18 | 7.79 | 7.53 | -0.28 | -3.59% | 7.46 | 7.84 | 123228 | 9364.18 | 2.21% |
| 2025-11-17 | 7.78 | 7.81 | -0.01 | -0.13% | 7.72 | 7.87 | 83908 | 6546.10 | 1.50% |
| 2025-11-14 | 7.88 | 7.82 | -0.08 | -1.01% | 7.78 | 7.92 | 119677 | 9360.14 | 2.14% |
| 2025-11-13 | 7.60 | 7.90 | 0.31 | 4.08% | 7.53 | 8.03 | 249194 | 19531.43 | 4.47% |
| 2025-11-12 | 7.62 | 7.59 | -0.06 | -0.78% | 7.55 | 7.65 | 71723 | 5436.66 | 1.29% |
| 2025-11-11 | 7.72 | 7.65 | -0.07 | -0.91% | 7.61 | 7.73 | 89713 | 6872.32 | 1.61% |
| 2025-11-10 | 7.64 | 7.72 | 0.08 | 1.05% | 7.64 | 7.81 | 155642 | 12022.59 | 2.79% |
| 2025-11-07 | 7.54 | 7.64 | 0.08 | 1.06% | 7.50 | 7.68 | 93505 | 7130.74 | 1.68% |
| 2025-11-06 | 7.49 | 7.56 | 0.07 | 0.93% | 7.44 | 7.58 | 72272 | 5444.00 | 1.30% |
| 2025-11-05 | 7.46 | 7.49 | -0.01 | -0.13% | 7.44 | 7.54 | 89591 | 6705.07 | 1.61% |
| 2025-11-04 | 7.62 | 7.50 | -0.13 | -1.70% | 7.45 | 7.62 | 111667 | 8391.41 | 2.00% |
| 2025-11-03 | 7.66 | 7.63 | -0.03 | -0.39% | 7.52 | 7.75 | 111127 | 8462.61 | 1.99% |
| 2025-10-31 | 7.62 | 7.66 | -0.19 | -2.42% | 7.50 | 7.82 | 160865 | 12362.76 | 2.88% |
| 2025-10-30 | 7.86 | 7.85 | 0.00 | 0.00% | 7.78 | 7.94 | 118365 | 9313.05 | 2.12% |
| 2025-10-29 | 7.86 | 7.85 | -0.01 | -0.13% | 7.72 | 7.91 | 90319 | 7061.77 | 1.62% |
| 2025-10-28 | 7.95 | 7.86 | -0.13 | -1.63% | 7.83 | 8.03 | 144109 | 11409.15 | 2.58% |
| 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% |
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。
