| 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 | 6.06 | 6.11 | 0.07 | 1.16% | 6.02 | 6.14 | 147065 | 8963.66 | 1.80% |
| 2026-03-24 | 5.95 | 6.04 | 0.25 | 4.32% | 5.80 | 6.04 | 154695 | 9135.61 | 1.89% |
| 2026-03-23 | 6.06 | 5.79 | -0.37 | -6.01% | 5.73 | 6.09 | 244728 | 14455.31 | 3.00% |
| 2026-03-20 | 6.38 | 6.16 | -0.18 | -2.84% | 6.13 | 6.40 | 161551 | 10062.94 | 1.98% |
| 2026-03-19 | 6.50 | 6.34 | -0.23 | -3.50% | 6.31 | 6.53 | 160993 | 10306.40 | 1.97% |
| 2026-03-18 | 6.51 | 6.57 | 0.06 | 0.92% | 6.45 | 6.58 | 130860 | 8537.37 | 1.60% |
| 2026-03-17 | 6.67 | 6.51 | -0.11 | -1.66% | 6.48 | 6.72 | 157368 | 10406.05 | 1.93% |
| 2026-03-16 | 6.74 | 6.62 | -0.15 | -2.22% | 6.57 | 6.80 | 172804 | 11511.15 | 2.12% |
| 2026-03-13 | 6.90 | 6.77 | -0.14 | -2.03% | 6.73 | 7.09 | 229291 | 15768.31 | 2.81% |
| 2026-03-12 | 6.79 | 6.91 | 0.10 | 1.47% | 6.71 | 7.02 | 255890 | 17630.01 | 3.13% |
| 2026-03-11 | 6.93 | 6.81 | -0.08 | -1.16% | 6.76 | 6.97 | 186540 | 12764.71 | 2.28% |
| 2026-03-10 | 6.81 | 6.89 | 0.14 | 2.07% | 6.77 | 6.93 | 167831 | 11504.57 | 2.05% |
| 2026-03-09 | 6.88 | 6.75 | -0.23 | -3.30% | 6.60 | 6.90 | 252465 | 16908.82 | 3.09% |
| 2026-03-06 | 6.75 | 6.98 | 0.19 | 2.80% | 6.72 | 7.08 | 226101 | 15710.82 | 2.77% |
| 2026-03-05 | 6.85 | 6.79 | 0.06 | 0.89% | 6.74 | 6.88 | 173257 | 11780.30 | 2.12% |
| 2026-03-04 | 6.71 | 6.73 | 0.02 | 0.30% | 6.56 | 6.76 | 208872 | 13946.38 | 2.56% |
| 2026-03-03 | 6.95 | 6.71 | -0.17 | -2.47% | 6.68 | 7.03 | 257013 | 17590.54 | 3.15% |
| 2026-03-02 | 7.10 | 6.88 | -0.33 | -4.58% | 6.81 | 7.11 | 351371 | 24299.41 | 4.30% |
| 2026-02-27 | 7.04 | 7.21 | 0.11 | 1.55% | 7.00 | 7.24 | 282314 | 20206.70 | 3.46% |
| 2026-02-26 | 7.04 | 7.10 | 0.10 | 1.43% | 7.00 | 7.22 | 263520 | 18645.36 | 3.23% |
| 2026-02-25 | 6.90 | 7.00 | 0.16 | 2.34% | 6.86 | 7.36 | 454507 | 32360.11 | 5.56% |
| 2026-02-24 | 6.73 | 6.84 | 0.18 | 2.70% | 6.64 | 6.87 | 304018 | 20561.97 | 3.72% |
| 2026-02-13 | 6.56 | 6.66 | 0.13 | 1.99% | 6.54 | 6.89 | 396478 | 26721.96 | 4.85% |
| 2026-02-12 | 6.69 | 6.53 | -0.10 | -1.51% | 6.52 | 6.72 | 270734 | 17846.00 | 3.31% |
| 2026-02-11 | 6.80 | 6.63 | -0.19 | -2.79% | 6.59 | 6.82 | 331791 | 22109.47 | 4.06% |
| 2026-02-10 | 6.79 | 6.82 | 0.03 | 0.44% | 6.65 | 6.94 | 383096 | 26215.88 | 4.69% |
| 2026-02-09 | 7.07 | 6.79 | -0.08 | -1.16% | 6.77 | 7.25 | 671523 | 46856.89 | 8.22% |
| 2026-02-06 | 7.38 | 6.87 | -0.55 | -7.41% | 6.84 | 7.64 | 690623 | 49136.03 | 8.46% |
| 2026-02-05 | 7.88 | 7.42 | -0.46 | -5.84% | 7.25 | 7.95 | 590079 | 44192.39 | 7.22% |
| 2026-02-04 | 7.30 | 7.88 | 0.52 | 7.07% | 7.25 | 8.10 | 776461 | 60417.03 | 9.51% |
| 2026-02-03 | 7.20 | 7.36 | 0.03 | 0.41% | 7.08 | 7.36 | 488548 | 35455.21 | 5.98% |
| 2026-02-02 | 6.83 | 7.33 | 0.36 | 5.16% | 6.82 | 7.62 | 709459 | 51078.16 | 8.69% |
| 2026-01-30 | 6.90 | 6.97 | 0.18 | 2.65% | 6.68 | 7.12 | 676622 | 46662.96 | 8.28% |
| 2026-01-29 | 6.63 | 6.79 | 0.05 | 0.74% | 6.59 | 6.88 | 779235 | 52552.56 | 9.54% |
| 2026-01-28 | 6.35 | 6.74 | 0.61 | 9.95% | 6.35 | 6.74 | 381191 | 25204.13 | 4.67% |
| 2026-01-27 | 6.20 | 6.13 | 0.07 | 1.16% | 6.06 | 6.25 | 183642 | 11266.91 | 2.25% |
| 2026-01-26 | 6.33 | 6.06 | -0.27 | -4.27% | 6.01 | 6.34 | 245761 | 15047.53 | 3.01% |
| 2026-01-23 | 6.25 | 6.33 | 0.08 | 1.28% | 6.18 | 6.33 | 173664 | 10886.49 | 2.13% |
| 2026-01-22 | 6.20 | 6.25 | 0.07 | 1.13% | 6.14 | 6.27 | 125548 | 7798.17 | 1.54% |
| 2026-01-21 | 6.16 | 6.18 | 0.01 | 0.16% | 6.10 | 6.19 | 125627 | 7720.07 | 1.54% |
| 2026-01-20 | 6.22 | 6.17 | -0.08 | -1.28% | 6.14 | 6.28 | 130209 | 8070.90 | 1.59% |
| 2026-01-19 | 6.11 | 6.25 | 0.10 | 1.63% | 6.11 | 6.31 | 174148 | 10864.16 | 2.13% |
| 2026-01-16 | 6.16 | 6.15 | 0.07 | 1.15% | 6.06 | 6.16 | 154504 | 9440.04 | 1.89% |
| 2026-01-15 | 6.18 | 6.08 | -0.12 | -1.94% | 6.06 | 6.19 | 164821 | 10065.78 | 2.02% |
| 2026-01-14 | 6.17 | 6.20 | 0.03 | 0.49% | 6.13 | 6.33 | 231325 | 14369.52 | 2.83% |
| 2026-01-13 | 6.32 | 6.17 | -0.18 | -2.83% | 6.15 | 6.34 | 288667 | 18017.01 | 3.53% |
| 2026-01-12 | 6.40 | 6.35 | -0.04 | -0.63% | 6.30 | 6.44 | 208976 | 13252.46 | 2.56% |
| 2026-01-09 | 6.46 | 6.39 | -0.12 | -1.84% | 6.34 | 6.51 | 222731 | 14280.40 | 2.73% |
| 2026-01-08 | 6.25 | 6.51 | 0.27 | 4.33% | 6.23 | 6.54 | 295548 | 19016.41 | 3.62% |
| 2026-01-07 | 6.34 | 6.24 | -0.10 | -1.58% | 6.23 | 6.35 | 223440 | 14015.78 | 2.74% |
| 2026-01-06 | 6.30 | 6.34 | -0.06 | -0.94% | 6.27 | 6.39 | 275894 | 17470.83 | 3.38% |
| 2026-01-05 | 6.64 | 6.40 | -0.22 | -3.32% | 6.37 | 6.69 | 421646 | 27135.46 | 5.16% |
| 2025-12-31 | 6.78 | 6.62 | 0.14 | 2.16% | 6.42 | 6.90 | 461580 | 30358.45 | 5.65% |
| 2025-12-30 | 6.58 | 6.48 | -0.10 | -1.52% | 6.46 | 6.74 | 215129 | 14088.74 | 2.63% |
| 2025-12-29 | 6.42 | 6.58 | 0.19 | 2.97% | 6.35 | 6.66 | 299654 | 19646.99 | 3.67% |
| 2025-12-26 | 6.43 | 6.39 | -0.04 | -0.62% | 6.34 | 6.44 | 162916 | 10411.40 | 1.99% |
| 2025-12-25 | 6.28 | 6.43 | 0.15 | 2.39% | 6.25 | 6.43 | 211051 | 13402.50 | 2.58% |
| 2025-12-24 | 6.04 | 6.28 | 0.30 | 5.02% | 6.00 | 6.41 | 296295 | 18456.88 | 3.63% |
| 2025-12-23 | 6.08 | 5.98 | -0.07 | -1.16% | 5.96 | 6.09 | 136424 | 8191.64 | 1.67% |
| 2025-12-22 | 6.05 | 6.05 | 0.04 | 0.67% | 5.99 | 6.13 | 141785 | 8611.30 | 1.74% |
| 2025-12-19 | 5.93 | 6.01 | 0.12 | 2.04% | 5.90 | 6.03 | 154293 | 9228.52 | 1.89% |
| 2025-12-18 | 5.88 | 5.89 | 0.00 | 0.00% | 5.84 | 6.00 | 158634 | 9422.06 | 1.94% |
| 2025-12-17 | 5.96 | 5.89 | -0.09 | -1.51% | 5.74 | 6.05 | 240620 | 14178.50 | 2.95% |
| 2025-12-16 | 6.26 | 5.98 | -0.31 | -4.93% | 5.96 | 6.28 | 296700 | 18025.68 | 3.63% |
| 2025-12-15 | 6.25 | 6.29 | -0.02 | -0.32% | 6.20 | 6.34 | 215100 | 13510.36 | 2.63% |
| 2025-12-12 | 6.32 | 6.31 | -0.27 | -4.10% | 6.24 | 6.49 | 453348 | 28859.40 | 5.55% |
| 2025-12-11 | 6.81 | 6.58 | 0.06 | 0.92% | 6.35 | 7.15 | 976001 | 65199.50 | 11.95% |
| 2025-12-10 | 6.40 | 6.52 | 0.07 | 1.09% | 6.38 | 6.54 | 183330 | 11851.67 | 2.24% |
| 2025-12-09 | 6.40 | 6.45 | 0.03 | 0.47% | 6.35 | 6.50 | 186711 | 12017.10 | 2.29% |
| 2025-12-08 | 6.45 | 6.42 | -0.05 | -0.77% | 6.39 | 6.49 | 214472 | 13804.17 | 2.63% |
| 2025-12-05 | 6.14 | 6.47 | 0.31 | 5.03% | 6.10 | 6.48 | 347170 | 22118.85 | 4.25% |
| 2025-12-04 | 6.21 | 6.16 | -0.05 | -0.81% | 6.08 | 6.25 | 184221 | 11317.91 | 2.26% |
| 2025-12-03 | 6.30 | 6.21 | -0.08 | -1.27% | 6.19 | 6.31 | 217385 | 13561.46 | 2.66% |
| 2025-12-02 | 6.21 | 6.29 | 0.07 | 1.13% | 6.12 | 6.35 | 271251 | 16974.34 | 3.32% |
| 2025-12-01 | 6.41 | 6.22 | -0.24 | -3.72% | 6.19 | 6.44 | 320834 | 20094.43 | 3.93% |
| 2025-11-28 | 6.34 | 6.46 | 0.12 | 1.89% | 6.27 | 6.46 | 231519 | 14733.89 | 2.83% |
| 2025-11-27 | 6.40 | 6.34 | -0.09 | -1.40% | 6.33 | 6.46 | 209655 | 13385.79 | 2.57% |
| 2025-11-26 | 6.49 | 6.43 | 0.03 | 0.47% | 6.39 | 6.58 | 272198 | 17642.82 | 3.33% |
| 2025-11-25 | 6.43 | 6.40 | -0.03 | -0.47% | 6.36 | 6.47 | 200717 | 12860.19 | 2.46% |
| 2025-11-24 | 6.35 | 6.43 | 0.09 | 1.42% | 6.26 | 6.46 | 285484 | 18142.27 | 3.50% |
青岛双星(000599)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。
