| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 8.91 | 9.05 | 0.14 | 1.57% | 8.91 | 9.08 | 341590 | 30703.22 | 0.85% |
| 2025-04-07 | 9.18 | 8.91 | -0.56 | -5.91% | 8.67 | 9.26 | 446445 | 40190.85 | 1.11% |
| 2025-04-03 | 9.39 | 9.47 | 0.05 | 0.53% | 9.34 | 9.50 | 187608 | 17686.46 | 0.47% |
| 2025-04-02 | 9.16 | 9.42 | 0.27 | 2.95% | 9.16 | 9.44 | 308208 | 28842.43 | 0.77% |
| 2025-04-01 | 9.16 | 9.15 | -0.03 | -0.33% | 9.07 | 9.24 | 191436 | 17481.69 | 0.48% |
| 2025-03-31 | 9.08 | 9.18 | 0.13 | 1.44% | 9.05 | 9.26 | 249466 | 22876.78 | 0.62% |
| 2025-03-28 | 9.09 | 9.05 | -0.04 | -0.44% | 9.01 | 9.11 | 136469 | 12357.00 | 0.34% |
| 2025-03-27 | 9.09 | 9.09 | 0.00 | 0.00% | 9.07 | 9.14 | 113805 | 10362.12 | 0.28% |
| 2025-03-26 | 9.14 | 9.09 | -0.06 | -0.66% | 9.06 | 9.16 | 171208 | 15587.98 | 0.43% |
| 2025-03-25 | 9.14 | 9.15 | 0.02 | 0.22% | 9.09 | 9.17 | 172539 | 15763.62 | 0.43% |
| 2025-03-24 | 8.90 | 9.13 | 0.21 | 2.35% | 8.90 | 9.15 | 326683 | 29625.82 | 0.81% |
| 2025-03-21 | 9.00 | 8.92 | -0.06 | -0.67% | 8.85 | 9.05 | 224528 | 20096.19 | 0.56% |
| 2025-03-20 | 8.97 | 8.98 | 0.00 | 0.00% | 8.96 | 9.10 | 221857 | 19996.78 | 0.55% |
| 2025-03-19 | 8.83 | 8.98 | 0.15 | 1.70% | 8.82 | 8.98 | 259559 | 23118.85 | 0.65% |
| 2025-03-18 | 8.84 | 8.83 | 0.01 | 0.11% | 8.78 | 8.85 | 150264 | 13243.32 | 0.37% |
| 2025-03-17 | 8.83 | 8.82 | -0.01 | -0.11% | 8.78 | 8.88 | 275813 | 24334.12 | 0.69% |
| 2025-03-14 | 8.72 | 8.83 | 0.09 | 1.03% | 8.72 | 8.88 | 261896 | 23122.16 | 0.65% |
| 2025-03-13 | 8.70 | 8.74 | 0.03 | 0.34% | 8.69 | 8.79 | 159035 | 13896.02 | 0.40% |
| 2025-03-12 | 8.74 | 8.71 | -0.05 | -0.57% | 8.69 | 8.76 | 127883 | 11161.59 | 0.32% |
| 2025-03-11 | 8.59 | 8.76 | 0.11 | 1.27% | 8.58 | 8.76 | 161239 | 14009.45 | 0.40% |
| 2025-03-10 | 8.74 | 8.65 | -0.10 | -1.14% | 8.61 | 8.74 | 165549 | 14329.47 | 0.41% |
| 2025-03-07 | 8.77 | 8.75 | -0.04 | -0.46% | 8.72 | 8.85 | 171508 | 15036.55 | 0.43% |
| 2025-03-06 | 8.80 | 8.79 | 0.01 | 0.11% | 8.71 | 8.81 | 243399 | 21336.00 | 0.61% |
| 2025-03-05 | 8.65 | 8.78 | 0.13 | 1.50% | 8.62 | 8.79 | 259017 | 22602.80 | 0.64% |
| 2025-03-04 | 8.58 | 8.65 | 0.03 | 0.35% | 8.58 | 8.70 | 182209 | 15775.52 | 0.45% |
| 2025-03-03 | 8.57 | 8.62 | 0.05 | 0.58% | 8.53 | 8.63 | 214425 | 18424.01 | 0.53% |
| 2025-02-28 | 8.61 | 8.57 | -0.06 | -0.70% | 8.57 | 8.69 | 232359 | 20041.10 | 0.58% |
| 2025-02-27 | 8.57 | 8.63 | 0.07 | 0.82% | 8.51 | 8.66 | 218988 | 18835.90 | 0.54% |
| 2025-02-26 | 8.56 | 8.56 | 0.02 | 0.23% | 8.53 | 8.65 | 211090 | 18129.73 | 0.53% |
| 2025-02-25 | 8.63 | 8.54 | -0.09 | -1.04% | 8.52 | 8.64 | 214375 | 18386.97 | 0.53% |
| 2025-02-24 | 8.74 | 8.63 | -0.12 | -1.37% | 8.60 | 8.76 | 282196 | 24482.50 | 0.70% |
| 2025-02-21 | 8.88 | 8.75 | -0.13 | -1.46% | 8.71 | 8.90 | 275130 | 24116.83 | 0.68% |
| 2025-02-20 | 8.95 | 8.88 | -0.06 | -0.67% | 8.86 | 8.95 | 129395 | 11513.34 | 0.32% |
| 2025-02-19 | 9.03 | 8.94 | -0.07 | -0.78% | 8.92 | 9.04 | 153560 | 13778.01 | 0.38% |
| 2025-02-18 | 8.91 | 9.01 | 0.10 | 1.12% | 8.88 | 9.08 | 261929 | 23568.54 | 0.65% |
| 2025-02-17 | 8.97 | 8.91 | -0.06 | -0.67% | 8.85 | 8.98 | 201502 | 17913.44 | 0.50% |
| 2025-02-14 | 8.98 | 8.97 | -0.01 | -0.11% | 8.87 | 8.99 | 214606 | 19147.17 | 0.53% |
| 2025-02-13 | 9.05 | 8.98 | -0.06 | -0.66% | 8.97 | 9.07 | 157639 | 14189.45 | 0.39% |
| 2025-02-12 | 9.05 | 9.04 | -0.01 | -0.11% | 8.98 | 9.08 | 130976 | 11818.57 | 0.33% |
| 2025-02-11 | 8.95 | 9.05 | 0.10 | 1.12% | 8.95 | 9.08 | 182545 | 16503.43 | 0.45% |
| 2025-02-10 | 9.02 | 8.95 | -0.06 | -0.67% | 8.95 | 9.08 | 193002 | 17398.89 | 0.48% |
| 2025-02-07 | 9.06 | 9.01 | -0.07 | -0.77% | 9.00 | 9.10 | 210433 | 19036.30 | 0.52% |
| 2025-02-06 | 9.11 | 9.08 | -0.02 | -0.22% | 9.02 | 9.16 | 199291 | 18064.38 | 0.50% |
| 2025-02-05 | 9.26 | 9.10 | -0.12 | -1.30% | 9.06 | 9.26 | 263753 | 24109.10 | 0.66% |
| 2025-01-27 | 9.17 | 9.22 | 0.07 | 0.77% | 9.17 | 9.32 | 222459 | 20556.92 | 0.55% |
| 2025-01-24 | 9.08 | 9.15 | 0.05 | 0.55% | 9.01 | 9.20 | 250577 | 22862.90 | 0.62% |
| 2025-01-23 | 8.93 | 9.10 | 0.26 | 2.94% | 8.93 | 9.18 | 284732 | 25797.50 | 0.71% |
| 2025-01-22 | 9.06 | 8.84 | -0.23 | -2.54% | 8.79 | 9.10 | 289659 | 25719.92 | 0.72% |
| 2025-01-21 | 8.90 | 9.07 | 0.18 | 2.02% | 8.88 | 9.07 | 276704 | 24888.93 | 0.69% |
| 2025-01-20 | 8.74 | 8.89 | 0.37 | 4.34% | 8.68 | 8.97 | 511052 | 45212.11 | 1.27% |
| 2025-01-17 | 8.48 | 8.52 | 0.03 | 0.35% | 8.41 | 8.58 | 138946 | 11831.58 | 0.35% |
| 2025-01-16 | 8.37 | 8.49 | 0.16 | 1.92% | 8.35 | 8.53 | 266352 | 22519.66 | 0.66% |
| 2025-01-15 | 8.27 | 8.33 | 0.06 | 0.73% | 8.27 | 8.43 | 194719 | 16245.39 | 0.48% |
| 2025-01-14 | 8.16 | 8.27 | 0.13 | 1.60% | 8.11 | 8.34 | 209351 | 17272.02 | 0.52% |
| 2025-01-13 | 8.25 | 8.14 | -0.15 | -1.81% | 8.08 | 8.26 | 214637 | 17497.46 | 0.53% |
| 2025-01-10 | 8.41 | 8.29 | -0.08 | -0.96% | 8.26 | 8.44 | 196553 | 16383.11 | 0.49% |
| 2025-01-09 | 8.48 | 8.37 | -0.13 | -1.53% | 8.36 | 8.50 | 217843 | 18345.91 | 0.54% |
| 2025-01-08 | 8.44 | 8.50 | 0.06 | 0.71% | 8.38 | 8.55 | 285382 | 24146.87 | 0.71% |
| 2025-01-07 | 8.48 | 8.44 | -0.06 | -0.71% | 8.38 | 8.49 | 244182 | 20579.20 | 0.61% |
| 2025-01-06 | 8.48 | 8.50 | 0.02 | 0.24% | 8.31 | 8.52 | 228594 | 19277.12 | 0.57% |
| 2025-01-03 | 8.63 | 8.48 | -0.15 | -1.74% | 8.46 | 8.76 | 248754 | 21318.83 | 0.62% |
| 2025-01-02 | 8.92 | 8.63 | -0.26 | -2.92% | 8.58 | 9.02 | 315501 | 27667.75 | 0.78% |
| 2024-12-31 | 9.07 | 8.89 | -0.18 | -1.98% | 8.86 | 9.18 | 342524 | 30893.09 | 0.85% |
| 2024-12-30 | 8.78 | 9.07 | 0.26 | 2.95% | 8.77 | 9.07 | 337505 | 30215.86 | 0.84% |
| 2024-12-27 | 8.80 | 8.81 | -0.01 | -0.11% | 8.64 | 8.87 | 222484 | 19474.04 | 0.55% |
| 2024-12-26 | 8.83 | 8.82 | 0.00 | 0.00% | 8.77 | 8.87 | 163581 | 14411.11 | 0.41% |
| 2024-12-25 | 8.74 | 8.82 | 0.10 | 1.15% | 8.70 | 8.84 | 238607 | 20954.44 | 0.59% |
| 2024-12-24 | 8.56 | 8.72 | 0.12 | 1.40% | 8.56 | 8.74 | 235693 | 20476.24 | 0.59% |
| 2024-12-23 | 8.50 | 8.60 | 0.08 | 0.94% | 8.50 | 8.67 | 242962 | 20926.70 | 0.60% |
| 2024-12-20 | 8.59 | 8.52 | -0.10 | -1.16% | 8.50 | 8.65 | 224473 | 19224.54 | 0.56% |
| 2024-12-19 | 8.66 | 8.62 | -0.07 | -0.81% | 8.54 | 8.72 | 235477 | 20261.79 | 0.59% |
| 2024-12-18 | 8.64 | 8.69 | 0.09 | 1.05% | 8.63 | 8.81 | 253472 | 22120.17 | 0.63% |
| 2024-12-17 | 8.71 | 8.60 | -0.11 | -1.26% | 8.55 | 8.81 | 313031 | 27114.12 | 0.78% |
| 2024-12-16 | 8.68 | 8.71 | 0.00 | 0.00% | 8.68 | 8.78 | 189538 | 16543.24 | 0.47% |
| 2024-12-13 | 8.86 | 8.71 | -0.15 | -1.69% | 8.68 | 8.88 | 306130 | 26796.09 | 0.76% |
| 2024-12-12 | 8.78 | 8.86 | 0.08 | 0.91% | 8.76 | 8.90 | 233113 | 20633.06 | 0.58% |
| 2024-12-11 | 8.81 | 8.78 | -0.03 | -0.34% | 8.73 | 8.88 | 206514 | 18150.56 | 0.51% |
| 2024-12-10 | 8.93 | 8.81 | -0.01 | -0.11% | 8.78 | 8.99 | 244868 | 21668.16 | 0.61% |
| 2024-12-09 | 8.80 | 8.82 | 0.02 | 0.23% | 8.73 | 8.87 | 160376 | 14137.69 | 0.40% |
| 2024-12-06 | 8.71 | 8.80 | 0.10 | 1.15% | 8.69 | 8.83 | 185469 | 16275.00 | 0.46% |
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。
