| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.51 | 9.48 | -0.02 | -0.21% | 9.43 | 9.55 | 321845 | 30558.21 | 0.80% |
| 2025-12-11 | 9.45 | 9.50 | 0.05 | 0.53% | 9.45 | 9.60 | 234270 | 22332.99 | 0.58% |
| 2025-12-10 | 9.43 | 9.45 | 0.01 | 0.11% | 9.34 | 9.54 | 180503 | 17034.07 | 0.45% |
| 2025-12-09 | 9.54 | 9.44 | -0.10 | -1.05% | 9.43 | 9.57 | 124695 | 11854.13 | 0.31% |
| 2025-12-08 | 9.56 | 9.54 | 0.00 | 0.00% | 9.50 | 9.60 | 153804 | 14693.04 | 0.38% |
| 2025-12-05 | 9.64 | 9.54 | -0.12 | -1.24% | 9.47 | 9.68 | 234074 | 22356.99 | 0.58% |
| 2025-12-04 | 9.79 | 9.66 | -0.09 | -0.92% | 9.62 | 9.79 | 135163 | 13087.06 | 0.34% |
| 2025-12-03 | 9.81 | 9.75 | -0.06 | -0.61% | 9.75 | 9.88 | 201935 | 19843.02 | 0.50% |
| 2025-12-02 | 9.77 | 9.81 | 0.05 | 0.51% | 9.71 | 9.82 | 153015 | 14945.59 | 0.38% |
| 2025-12-01 | 9.64 | 9.76 | 0.12 | 1.24% | 9.62 | 9.83 | 248858 | 24258.92 | 0.62% |
| 2025-11-28 | 9.68 | 9.64 | -0.04 | -0.41% | 9.61 | 9.73 | 124240 | 12001.06 | 0.31% |
| 2025-11-27 | 9.60 | 9.68 | 0.05 | 0.52% | 9.56 | 9.76 | 137930 | 13325.48 | 0.34% |
| 2025-11-26 | 9.70 | 9.63 | -0.06 | -0.62% | 9.61 | 9.75 | 124891 | 12070.59 | 0.31% |
| 2025-11-25 | 9.60 | 9.69 | 0.10 | 1.04% | 9.56 | 9.73 | 156990 | 15158.59 | 0.39% |
| 2025-11-24 | 9.75 | 9.59 | -0.11 | -1.13% | 9.59 | 9.79 | 196081 | 18963.42 | 0.49% |
| 2025-11-21 | 9.83 | 9.70 | -0.13 | -1.32% | 9.67 | 9.88 | 214302 | 20995.47 | 0.53% |
| 2025-11-20 | 9.71 | 9.83 | 0.12 | 1.24% | 9.69 | 9.90 | 241010 | 23680.72 | 0.60% |
| 2025-11-19 | 9.68 | 9.71 | 0.03 | 0.31% | 9.65 | 9.77 | 126168 | 12253.78 | 0.31% |
| 2025-11-18 | 9.78 | 9.68 | -0.10 | -1.02% | 9.65 | 9.79 | 134153 | 13046.30 | 0.33% |
| 2025-11-17 | 9.96 | 9.78 | -0.17 | -1.71% | 9.74 | 9.99 | 168981 | 16587.82 | 0.42% |
| 2025-11-14 | 9.93 | 9.95 | -0.03 | -0.30% | 9.93 | 10.09 | 127427 | 12778.45 | 0.32% |
| 2025-11-13 | 10.06 | 9.98 | -0.10 | -0.99% | 9.89 | 10.12 | 180946 | 18044.18 | 0.45% |
| 2025-11-12 | 10.02 | 10.08 | 0.09 | 0.90% | 10.01 | 10.15 | 199789 | 20149.76 | 0.50% |
| 2025-11-11 | 10.04 | 9.99 | -0.06 | -0.60% | 9.97 | 10.09 | 138069 | 13828.61 | 0.34% |
| 2025-11-10 | 9.88 | 10.05 | 0.17 | 1.72% | 9.83 | 10.08 | 226720 | 22654.97 | 0.56% |
| 2025-11-07 | 9.98 | 9.88 | -0.10 | -1.00% | 9.88 | 10.08 | 196008 | 19547.05 | 0.49% |
| 2025-11-06 | 9.91 | 9.98 | 0.09 | 0.91% | 9.88 | 10.05 | 240746 | 24038.85 | 0.60% |
| 2025-11-05 | 9.89 | 9.89 | -0.01 | -0.10% | 9.87 | 9.96 | 246606 | 24444.28 | 0.61% |
| 2025-11-04 | 9.74 | 9.90 | 0.17 | 1.75% | 9.71 | 9.90 | 298176 | 29272.75 | 0.74% |
| 2025-11-03 | 9.57 | 9.73 | 0.16 | 1.67% | 9.57 | 9.75 | 268425 | 26046.55 | 0.67% |
| 2025-10-31 | 9.45 | 9.57 | 0.21 | 2.24% | 9.43 | 9.60 | 291307 | 27793.41 | 0.72% |
| 2025-10-30 | 9.36 | 9.36 | -0.01 | -0.11% | 9.34 | 9.47 | 189846 | 17857.09 | 0.47% |
| 2025-10-29 | 9.54 | 9.37 | -0.19 | -1.99% | 9.34 | 9.57 | 175991 | 16559.19 | 0.44% |
| 2025-10-28 | 9.55 | 9.56 | 0.03 | 0.31% | 9.48 | 9.61 | 190598 | 18208.81 | 0.47% |
| 2025-10-27 | 9.53 | 9.53 | -0.02 | -0.21% | 9.44 | 9.58 | 148085 | 14091.40 | 0.37% |
| 2025-10-24 | 9.53 | 9.55 | 0.00 | 0.00% | 9.49 | 9.59 | 162794 | 15535.16 | 0.40% |
| 2025-10-23 | 9.52 | 9.55 | 0.02 | 0.21% | 9.48 | 9.62 | 160589 | 15350.51 | 0.40% |
| 2025-10-22 | 9.47 | 9.53 | 0.10 | 1.06% | 9.42 | 9.54 | 162150 | 15389.85 | 0.40% |
| 2025-10-21 | 9.35 | 9.43 | 0.07 | 0.75% | 9.34 | 9.47 | 169238 | 15962.14 | 0.42% |
| 2025-10-20 | 9.35 | 9.36 | 0.01 | 0.11% | 9.20 | 9.40 | 201336 | 18740.55 | 0.50% |
| 2025-10-17 | 9.33 | 9.35 | -0.02 | -0.21% | 9.31 | 9.44 | 224925 | 21090.95 | 0.56% |
| 2025-10-16 | 9.29 | 9.37 | 0.02 | 0.21% | 9.27 | 9.38 | 202353 | 18891.70 | 0.50% |
| 2025-10-15 | 9.23 | 9.35 | 0.10 | 1.08% | 9.17 | 9.35 | 309142 | 28615.31 | 0.77% |
| 2025-10-14 | 9.08 | 9.25 | 0.16 | 1.76% | 9.02 | 9.27 | 353197 | 32453.77 | 0.88% |
| 2025-10-13 | 9.01 | 9.09 | 0.03 | 0.33% | 8.92 | 9.15 | 299268 | 27120.45 | 0.74% |
| 2025-10-10 | 9.05 | 9.06 | 0.03 | 0.33% | 9.00 | 9.09 | 217981 | 19694.74 | 0.54% |
| 2025-10-09 | 8.82 | 9.03 | 0.20 | 2.27% | 8.81 | 9.03 | 304993 | 27351.55 | 0.76% |
| 2025-09-30 | 8.87 | 8.83 | -0.08 | -0.90% | 8.74 | 8.90 | 276762 | 24385.66 | 0.69% |
| 2025-09-29 | 8.87 | 8.91 | 0.04 | 0.45% | 8.76 | 8.97 | 275252 | 24388.86 | 0.68% |
| 2025-09-26 | 8.84 | 8.87 | 0.05 | 0.57% | 8.78 | 8.90 | 226073 | 19980.50 | 0.56% |
| 2025-09-25 | 9.10 | 9.02 | -0.10 | -1.10% | 8.99 | 9.12 | 221195 | 19959.35 | 0.55% |
| 2025-09-24 | 9.07 | 9.12 | 0.03 | 0.33% | 9.05 | 9.18 | 191556 | 17475.25 | 0.48% |
| 2025-09-23 | 9.01 | 9.09 | 0.08 | 0.89% | 8.96 | 9.15 | 203684 | 18491.55 | 0.51% |
| 2025-09-22 | 9.12 | 9.01 | -0.09 | -0.99% | 9.01 | 9.14 | 118441 | 10720.04 | 0.29% |
| 2025-09-19 | 9.06 | 9.10 | 0.06 | 0.66% | 8.97 | 9.14 | 159774 | 14471.57 | 0.40% |
| 2025-09-18 | 9.25 | 9.04 | -0.21 | -2.27% | 9.01 | 9.27 | 242113 | 22087.92 | 0.60% |
| 2025-09-17 | 9.28 | 9.25 | -0.03 | -0.32% | 9.21 | 9.32 | 164119 | 15192.26 | 0.41% |
| 2025-09-16 | 9.37 | 9.28 | -0.07 | -0.75% | 9.26 | 9.39 | 187140 | 17462.41 | 0.47% |
| 2025-09-15 | 9.45 | 9.35 | -0.09 | -0.95% | 9.34 | 9.46 | 198035 | 18569.70 | 0.49% |
| 2025-09-12 | 9.56 | 9.44 | -0.15 | -1.56% | 9.43 | 9.60 | 248319 | 23601.65 | 0.62% |
| 2025-09-11 | 9.52 | 9.59 | 0.06 | 0.63% | 9.43 | 9.61 | 257456 | 24456.50 | 0.64% |
| 2025-09-10 | 9.51 | 9.53 | -0.01 | -0.10% | 9.47 | 9.56 | 147395 | 14025.16 | 0.37% |
| 2025-09-09 | 9.43 | 9.54 | 0.11 | 1.17% | 9.40 | 9.54 | 189409 | 17932.05 | 0.47% |
| 2025-09-08 | 9.42 | 9.43 | -0.02 | -0.21% | 9.41 | 9.51 | 207578 | 19619.49 | 0.52% |
| 2025-09-05 | 9.55 | 9.45 | -0.10 | -1.05% | 9.40 | 9.55 | 202994 | 19199.63 | 0.50% |
| 2025-09-04 | 9.53 | 9.55 | 0.03 | 0.32% | 9.34 | 9.56 | 256136 | 24206.79 | 0.64% |
| 2025-09-03 | 9.71 | 9.52 | -0.20 | -2.06% | 9.51 | 9.73 | 248799 | 23868.19 | 0.62% |
| 2025-09-02 | 9.63 | 9.72 | 0.09 | 0.93% | 9.59 | 9.78 | 323256 | 31392.10 | 0.80% |
| 2025-09-01 | 9.73 | 9.63 | 0.02 | 0.21% | 9.57 | 9.79 | 347861 | 33619.72 | 0.87% |
| 2025-08-29 | 9.66 | 9.61 | -0.04 | -0.41% | 9.61 | 9.84 | 297058 | 28906.18 | 0.74% |
| 2025-08-28 | 9.60 | 9.65 | 0.04 | 0.42% | 9.53 | 9.70 | 190809 | 18345.04 | 0.47% |
| 2025-08-27 | 9.77 | 9.61 | -0.16 | -1.64% | 9.61 | 9.78 | 204939 | 19857.23 | 0.51% |
| 2025-08-26 | 9.88 | 9.77 | -0.11 | -1.11% | 9.77 | 9.90 | 174777 | 17132.52 | 0.43% |
| 2025-08-25 | 9.82 | 9.88 | 0.04 | 0.41% | 9.78 | 9.90 | 229929 | 22652.92 | 0.57% |
| 2025-08-22 | 9.94 | 9.84 | -0.11 | -1.11% | 9.73 | 9.94 | 275760 | 27030.17 | 0.69% |
| 2025-08-21 | 9.91 | 9.95 | 0.04 | 0.40% | 9.84 | 9.95 | 173767 | 17213.73 | 0.43% |
| 2025-08-20 | 9.80 | 9.91 | 0.10 | 1.02% | 9.77 | 9.97 | 247594 | 24505.67 | 0.62% |
| 2025-08-19 | 9.86 | 9.81 | -0.04 | -0.41% | 9.78 | 9.89 | 130572 | 12822.15 | 0.32% |
| 2025-08-18 | 9.81 | 9.85 | 0.04 | 0.41% | 9.74 | 9.93 | 194808 | 19195.82 | 0.48% |
| 2025-08-15 | 9.99 | 9.81 | -0.17 | -1.70% | 9.62 | 10.03 | 314686 | 30801.98 | 0.78% |
长沙银行(601577)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。
