| 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 | 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% |
| 2025-11-21 | 6.63 | 6.34 | -0.36 | -5.37% | 6.33 | 6.69 | 340989 | 22094.53 | 4.17% |
| 2025-11-20 | 6.87 | 6.70 | -0.18 | -2.62% | 6.66 | 6.99 | 313202 | 21168.28 | 3.83% |
| 2025-11-19 | 6.98 | 6.88 | -0.13 | -1.85% | 6.79 | 7.05 | 342497 | 23573.23 | 4.19% |
| 2025-11-18 | 7.14 | 7.01 | -0.15 | -2.09% | 6.95 | 7.20 | 541583 | 38124.27 | 6.63% |
| 2025-11-17 | 7.18 | 7.16 | 0.03 | 0.42% | 7.10 | 7.46 | 670475 | 48596.22 | 8.21% |
| 2025-11-14 | 7.00 | 7.13 | 0.08 | 1.13% | 6.97 | 7.33 | 654357 | 46867.15 | 8.01% |
| 2025-11-13 | 6.88 | 7.05 | 0.10 | 1.44% | 6.82 | 7.13 | 585417 | 41239.16 | 7.17% |
| 2025-11-12 | 6.87 | 6.95 | 0.04 | 0.58% | 6.72 | 6.95 | 519061 | 35454.82 | 6.36% |
| 2025-11-11 | 6.73 | 6.91 | 0.18 | 2.67% | 6.70 | 7.17 | 829234 | 57606.70 | 10.15% |
| 2025-11-10 | 6.40 | 6.73 | 0.34 | 5.32% | 6.39 | 6.86 | 801781 | 53214.70 | 9.82% |
| 2025-11-07 | 6.44 | 6.39 | 0.02 | 0.31% | 6.36 | 6.49 | 427933 | 27495.92 | 5.24% |
| 2025-11-06 | 6.53 | 6.37 | -0.22 | -3.34% | 6.34 | 6.56 | 473256 | 30294.23 | 5.79% |
| 2025-11-05 | 6.44 | 6.59 | 0.09 | 1.38% | 6.39 | 6.61 | 646048 | 42113.87 | 7.91% |
| 2025-11-04 | 6.35 | 6.50 | 0.01 | 0.15% | 6.30 | 6.56 | 602330 | 38628.38 | 7.37% |
| 2025-11-03 | 6.39 | 6.49 | 0.02 | 0.31% | 6.25 | 6.61 | 858285 | 54943.14 | 10.51% |
| 2025-10-31 | 6.77 | 6.47 | -0.72 | -10.01% | 6.47 | 6.86 | 1410306 | 92682.77 | 17.27% |
| 2025-10-30 | 6.82 | 7.19 | 0.19 | 2.71% | 6.50 | 7.50 | 1758169 | 125149.05 | 21.53% |
| 2025-10-29 | 7.98 | 7.00 | -0.66 | -8.62% | 7.00 | 8.43 | 2072890 | 157379.58 | 25.38% |
| 2025-10-28 | 7.60 | 7.66 | 0.70 | 10.06% | 7.31 | 7.66 | 534631 | 40593.87 | 6.55% |
| 2025-10-27 | 6.65 | 6.96 | 0.63 | 9.95% | 6.64 | 6.96 | 753786 | 51930.33 | 9.23% |
| 2025-10-24 | 5.77 | 6.33 | 0.58 | 10.09% | 5.69 | 6.33 | 515751 | 31939.55 | 6.31% |
| 2025-10-23 | 5.89 | 5.75 | -0.06 | -1.03% | 5.67 | 5.93 | 355469 | 20440.57 | 4.35% |
| 2025-10-22 | 5.57 | 5.81 | 0.21 | 3.75% | 5.57 | 6.15 | 602709 | 35153.14 | 7.38% |
| 2025-10-21 | 5.45 | 5.60 | 0.15 | 2.75% | 5.39 | 5.60 | 222968 | 12332.23 | 2.73% |
| 2025-10-20 | 5.51 | 5.45 | 0.02 | 0.37% | 5.42 | 5.52 | 122890 | 6701.31 | 1.50% |
| 2025-10-17 | 5.55 | 5.43 | -0.13 | -2.34% | 5.40 | 5.58 | 204884 | 11242.53 | 2.51% |
| 2025-10-16 | 5.63 | 5.56 | -0.07 | -1.24% | 5.55 | 5.71 | 247992 | 13938.61 | 3.04% |
| 2025-10-15 | 5.65 | 5.63 | 0.06 | 1.08% | 5.56 | 5.68 | 258229 | 14494.78 | 3.16% |
| 2025-10-14 | 5.55 | 5.57 | 0.04 | 0.72% | 5.51 | 5.65 | 280410 | 15613.86 | 3.43% |
| 2025-10-13 | 5.32 | 5.53 | 0.04 | 0.73% | 5.28 | 5.60 | 251448 | 13730.14 | 3.08% |
| 2025-10-10 | 5.37 | 5.49 | 0.08 | 1.48% | 5.36 | 5.57 | 200282 | 10973.84 | 2.45% |
| 2025-10-09 | 5.36 | 5.41 | 0.05 | 0.93% | 5.27 | 5.44 | 170496 | 9129.10 | 2.09% |
| 2025-09-30 | 5.38 | 5.36 | -0.02 | -0.37% | 5.31 | 5.48 | 179641 | 9658.04 | 2.20% |
| 2025-09-29 | 5.51 | 5.38 | -0.07 | -1.28% | 5.35 | 5.53 | 203628 | 11030.64 | 2.49% |
| 2025-09-26 | 5.58 | 5.45 | -0.09 | -1.62% | 5.45 | 5.73 | 270329 | 15125.45 | 3.31% |
| 2025-09-25 | 5.53 | 5.54 | -0.01 | -0.18% | 5.46 | 5.63 | 269765 | 14988.68 | 3.30% |
| 2025-09-24 | 5.40 | 5.55 | 0.12 | 2.21% | 5.33 | 5.69 | 368785 | 20469.38 | 4.52% |
| 2025-09-23 | 5.36 | 5.43 | 0.06 | 1.12% | 5.16 | 5.46 | 249780 | 13223.67 | 3.06% |
| 2025-09-22 | 5.47 | 5.37 | -0.09 | -1.65% | 5.34 | 5.59 | 283556 | 15406.79 | 3.47% |
| 2025-09-19 | 5.21 | 5.46 | 0.23 | 4.40% | 5.12 | 5.74 | 444905 | 24140.14 | 5.45% |
| 2025-09-18 | 5.36 | 5.23 | -0.18 | -3.33% | 5.17 | 5.38 | 240663 | 12714.35 | 2.95% |
| 2025-09-17 | 5.37 | 5.41 | 0.07 | 1.31% | 5.26 | 5.45 | 246364 | 13205.48 | 3.02% |
| 2025-09-16 | 5.32 | 5.34 | 0.03 | 0.56% | 5.25 | 5.37 | 155154 | 8242.94 | 1.90% |
| 2025-09-15 | 5.44 | 5.31 | -0.07 | -1.30% | 5.31 | 5.46 | 185446 | 9929.08 | 2.27% |
| 2025-09-12 | 5.45 | 5.38 | -0.07 | -1.28% | 5.36 | 5.46 | 175198 | 9438.83 | 2.15% |
| 2025-09-11 | 5.44 | 5.45 | -0.02 | -0.37% | 5.36 | 5.45 | 196338 | 10594.23 | 2.40% |
| 2025-09-10 | 5.51 | 5.47 | -0.11 | -1.97% | 5.42 | 5.53 | 262851 | 14345.22 | 3.22% |
| 2025-09-09 | 5.38 | 5.58 | 0.19 | 3.53% | 5.34 | 5.68 | 463475 | 25684.28 | 5.67% |
| 2025-09-08 | 5.42 | 5.39 | -0.03 | -0.55% | 5.34 | 5.43 | 180176 | 9678.54 | 2.21% |
| 2025-09-05 | 5.36 | 5.42 | 0.04 | 0.74% | 5.30 | 5.42 | 222911 | 11955.35 | 2.73% |
| 2025-09-04 | 5.38 | 5.38 | -0.04 | -0.74% | 5.27 | 5.52 | 295724 | 15898.12 | 3.62% |
| 2025-09-03 | 5.65 | 5.42 | -0.26 | -4.58% | 5.34 | 5.65 | 388727 | 21287.00 | 4.76% |
| 2025-09-02 | 5.48 | 5.68 | 0.17 | 3.09% | 5.42 | 5.72 | 567320 | 31548.47 | 6.95% |
| 2025-09-01 | 5.60 | 5.51 | -0.21 | -3.67% | 5.45 | 5.60 | 516919 | 28496.38 | 6.33% |
| 2025-08-29 | 5.56 | 5.72 | 0.22 | 4.00% | 5.36 | 5.87 | 1051373 | 58517.34 | 12.87% |
| 2025-08-28 | 5.15 | 5.50 | 0.50 | 10.00% | 5.15 | 5.50 | 633918 | 34290.26 | 7.76% |
| 2025-08-27 | 5.16 | 5.00 | -0.16 | -3.10% | 4.99 | 5.16 | 228701 | 11590.37 | 2.80% |
| 2025-08-26 | 5.08 | 5.16 | 0.05 | 0.98% | 5.08 | 5.18 | 200704 | 10333.86 | 2.46% |
| 2025-08-25 | 5.13 | 5.11 | -0.02 | -0.39% | 5.07 | 5.15 | 145194 | 7405.77 | 1.78% |
| 2025-08-22 | 5.13 | 5.13 | -0.01 | -0.19% | 5.08 | 5.15 | 159019 | 8119.16 | 1.95% |
| 2025-08-21 | 5.12 | 5.14 | -0.01 | -0.19% | 5.11 | 5.21 | 160999 | 8278.37 | 1.97% |
| 2025-08-20 | 5.04 | 5.15 | 0.10 | 1.98% | 5.02 | 5.15 | 234950 | 12029.60 | 2.88% |
| 2025-08-19 | 5.03 | 5.05 | 0.00 | 0.00% | 5.00 | 5.08 | 122714 | 6191.78 | 1.50% |
| 2025-08-18 | 5.03 | 5.05 | 0.03 | 0.60% | 5.02 | 5.12 | 189720 | 9608.23 | 2.32% |
| 2025-08-15 | 4.97 | 5.02 | 0.05 | 1.01% | 4.97 | 5.02 | 128185 | 6413.06 | 1.57% |
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。
