| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.36 | 4.80 | 0.44 | 10.09% | 4.31 | 4.80 | 280791 | 13117.77 | 3.44% |
| 2025-04-02 | 4.36 | 4.36 | 0.01 | 0.23% | 4.31 | 4.43 | 82298 | 3594.87 | 1.01% |
| 2025-04-01 | 4.29 | 4.35 | 0.07 | 1.64% | 4.29 | 4.43 | 95131 | 4160.55 | 1.16% |
| 2025-03-31 | 4.43 | 4.28 | -0.17 | -3.82% | 4.23 | 4.44 | 134278 | 5780.37 | 1.64% |
| 2025-03-28 | 4.50 | 4.45 | -0.05 | -1.11% | 4.41 | 4.59 | 155393 | 6950.22 | 1.90% |
| 2025-03-27 | 4.59 | 4.50 | -0.12 | -2.60% | 4.50 | 4.66 | 138667 | 6327.73 | 1.70% |
| 2025-03-26 | 4.45 | 4.62 | 0.17 | 3.82% | 4.43 | 4.63 | 162677 | 7435.59 | 1.99% |
| 2025-03-25 | 4.53 | 4.45 | -0.10 | -2.20% | 4.43 | 4.57 | 136515 | 6142.96 | 1.67% |
| 2025-03-24 | 4.72 | 4.55 | -0.20 | -4.21% | 4.46 | 4.75 | 172026 | 7875.47 | 2.11% |
| 2025-03-21 | 4.82 | 4.75 | -0.08 | -1.66% | 4.70 | 4.84 | 135234 | 6447.37 | 1.66% |
| 2025-03-20 | 4.76 | 4.83 | 0.07 | 1.47% | 4.74 | 4.86 | 156032 | 7521.06 | 1.91% |
| 2025-03-19 | 4.75 | 4.76 | 0.01 | 0.21% | 4.71 | 4.79 | 102208 | 4862.87 | 1.25% |
| 2025-03-18 | 4.75 | 4.75 | 0.01 | 0.21% | 4.70 | 4.77 | 94864 | 4482.52 | 1.16% |
| 2025-03-17 | 4.70 | 4.74 | 0.05 | 1.07% | 4.66 | 4.80 | 140482 | 6640.27 | 1.72% |
| 2025-03-14 | 4.62 | 4.69 | 0.05 | 1.08% | 4.58 | 4.71 | 141488 | 6576.97 | 1.73% |
| 2025-03-13 | 4.72 | 4.64 | -0.10 | -2.11% | 4.58 | 4.74 | 174268 | 8092.08 | 2.13% |
| 2025-03-12 | 4.73 | 4.74 | 0.07 | 1.50% | 4.69 | 4.82 | 227349 | 10831.77 | 2.78% |
| 2025-03-11 | 4.56 | 4.67 | 0.04 | 0.86% | 4.53 | 4.75 | 189432 | 8807.16 | 2.32% |
| 2025-03-10 | 4.60 | 4.63 | 0.07 | 1.54% | 4.57 | 4.65 | 210891 | 9737.11 | 2.58% |
| 2025-03-07 | 4.73 | 4.56 | -0.28 | -5.79% | 4.55 | 4.75 | 483476 | 22307.73 | 5.92% |
| 2025-03-06 | 4.62 | 4.84 | 0.22 | 4.76% | 4.61 | 5.08 | 697327 | 34234.05 | 8.54% |
| 2025-03-05 | 4.58 | 4.62 | 0.03 | 0.65% | 4.52 | 4.63 | 114816 | 5233.85 | 1.41% |
| 2025-03-04 | 4.50 | 4.59 | 0.07 | 1.55% | 4.48 | 4.65 | 106059 | 4859.37 | 1.30% |
| 2025-03-03 | 4.59 | 4.52 | -0.03 | -0.66% | 4.50 | 4.61 | 107901 | 4912.58 | 1.32% |
| 2025-02-28 | 4.58 | 4.55 | -0.05 | -1.09% | 4.50 | 4.67 | 154048 | 7056.12 | 1.89% |
| 2025-02-27 | 4.58 | 4.60 | 0.04 | 0.88% | 4.48 | 4.61 | 140398 | 6384.54 | 1.72% |
| 2025-02-26 | 4.47 | 4.56 | 0.09 | 2.01% | 4.47 | 4.57 | 117405 | 5314.96 | 1.44% |
| 2025-02-25 | 4.43 | 4.47 | 0.02 | 0.45% | 4.38 | 4.53 | 129862 | 5814.83 | 1.59% |
| 2025-02-24 | 4.36 | 4.45 | 0.08 | 1.83% | 4.33 | 4.48 | 150259 | 6660.53 | 1.84% |
| 2025-02-21 | 4.41 | 4.37 | -0.06 | -1.35% | 4.33 | 4.45 | 145294 | 6333.98 | 1.78% |
| 2025-02-20 | 4.43 | 4.43 | 0.01 | 0.23% | 4.39 | 4.45 | 84351 | 3730.37 | 1.03% |
| 2025-02-19 | 4.37 | 4.42 | 0.04 | 0.91% | 4.37 | 4.45 | 77805 | 3435.00 | 0.95% |
| 2025-02-18 | 4.55 | 4.38 | -0.17 | -3.74% | 4.37 | 4.57 | 98762 | 4396.42 | 1.21% |
| 2025-02-17 | 4.48 | 4.55 | 0.09 | 2.02% | 4.48 | 4.57 | 123338 | 5587.71 | 1.51% |
| 2025-02-14 | 4.48 | 4.46 | -0.02 | -0.45% | 4.44 | 4.52 | 95069 | 4258.14 | 1.16% |
| 2025-02-13 | 4.51 | 4.48 | -0.04 | -0.88% | 4.47 | 4.54 | 78474 | 3534.66 | 0.96% |
| 2025-02-12 | 4.48 | 4.52 | 0.01 | 0.22% | 4.46 | 4.52 | 99186 | 4457.52 | 1.21% |
| 2025-02-11 | 4.56 | 4.51 | -0.08 | -1.74% | 4.47 | 4.59 | 112677 | 5082.15 | 1.38% |
| 2025-02-10 | 4.58 | 4.59 | 0.14 | 3.15% | 4.47 | 4.60 | 145493 | 6602.10 | 1.78% |
| 2025-02-07 | 4.42 | 4.45 | 0.04 | 0.91% | 4.38 | 4.48 | 111499 | 4946.66 | 1.37% |
| 2025-02-06 | 4.34 | 4.41 | 0.07 | 1.61% | 4.29 | 4.42 | 116263 | 5074.74 | 1.42% |
| 2025-02-05 | 4.31 | 4.34 | 0.07 | 1.64% | 4.27 | 4.35 | 92270 | 3985.91 | 1.13% |
| 2025-01-27 | 4.29 | 4.27 | 0.01 | 0.23% | 4.23 | 4.41 | 112099 | 4841.90 | 1.37% |
| 2025-01-24 | 4.29 | 4.26 | 0.00 | 0.00% | 4.23 | 4.29 | 70005 | 2980.97 | 0.86% |
| 2025-01-23 | 4.33 | 4.26 | -0.02 | -0.47% | 4.26 | 4.41 | 119359 | 5191.10 | 1.46% |
| 2025-01-22 | 4.31 | 4.28 | -0.09 | -2.06% | 4.23 | 4.33 | 119844 | 5124.86 | 1.47% |
| 2025-01-21 | 4.45 | 4.37 | -0.08 | -1.80% | 4.34 | 4.47 | 84897 | 3717.81 | 1.04% |
| 2025-01-20 | 4.43 | 4.45 | 0.04 | 0.91% | 4.35 | 4.48 | 84093 | 3723.65 | 1.03% |
| 2025-01-17 | 4.38 | 4.41 | -0.01 | -0.23% | 4.34 | 4.43 | 80329 | 3522.09 | 0.98% |
| 2025-01-16 | 4.36 | 4.42 | 0.06 | 1.38% | 4.36 | 4.47 | 97293 | 4307.82 | 1.19% |
| 2025-01-15 | 4.44 | 4.36 | 0.00 | 0.00% | 4.33 | 4.44 | 80109 | 3496.88 | 0.98% |
| 2025-01-14 | 4.21 | 4.36 | 0.17 | 4.06% | 4.21 | 4.36 | 113712 | 4904.03 | 1.39% |
| 2025-01-13 | 4.06 | 4.19 | 0.05 | 1.21% | 4.05 | 4.21 | 98376 | 4068.63 | 1.20% |
| 2025-01-10 | 4.30 | 4.14 | -0.18 | -4.17% | 4.14 | 4.33 | 104747 | 4434.14 | 1.28% |
| 2025-01-09 | 4.29 | 4.32 | -0.01 | -0.23% | 4.28 | 4.36 | 102224 | 4415.10 | 1.25% |
| 2025-01-08 | 4.28 | 4.33 | 0.06 | 1.41% | 4.14 | 4.35 | 137618 | 5855.67 | 1.68% |
| 2025-01-07 | 4.18 | 4.27 | 0.09 | 2.15% | 4.17 | 4.29 | 113778 | 4814.24 | 1.39% |
| 2025-01-06 | 4.20 | 4.18 | -0.03 | -0.71% | 4.05 | 4.23 | 109928 | 4568.67 | 1.35% |
| 2025-01-03 | 4.43 | 4.21 | -0.19 | -4.32% | 4.20 | 4.43 | 141288 | 6046.88 | 1.73% |
| 2025-01-02 | 4.43 | 4.40 | -0.04 | -0.90% | 4.37 | 4.53 | 114440 | 5094.73 | 1.40% |
| 2024-12-31 | 4.53 | 4.44 | -0.09 | -1.99% | 4.42 | 4.59 | 110122 | 4957.44 | 1.35% |
| 2024-12-30 | 4.67 | 4.53 | -0.19 | -4.03% | 4.50 | 4.72 | 159534 | 7281.12 | 1.95% |
| 2024-12-27 | 4.62 | 4.72 | 0.13 | 2.83% | 4.60 | 4.77 | 120347 | 5673.26 | 1.47% |
| 2024-12-26 | 4.60 | 4.59 | -0.01 | -0.22% | 4.58 | 4.67 | 89814 | 4158.55 | 1.10% |
| 2024-12-25 | 4.70 | 4.60 | -0.12 | -2.54% | 4.50 | 4.72 | 131777 | 6045.01 | 1.61% |
| 2024-12-24 | 4.72 | 4.72 | 0.03 | 0.64% | 4.63 | 4.83 | 138293 | 6516.17 | 1.69% |
| 2024-12-23 | 5.02 | 4.69 | -0.38 | -7.50% | 4.69 | 5.06 | 290668 | 13973.24 | 3.56% |
| 2024-12-20 | 4.90 | 5.07 | 0.23 | 4.75% | 4.88 | 5.15 | 230519 | 11625.12 | 2.82% |
| 2024-12-19 | 4.88 | 4.84 | -0.06 | -1.22% | 4.80 | 4.94 | 110410 | 5352.94 | 1.35% |
| 2024-12-18 | 4.91 | 4.90 | 0.00 | 0.00% | 4.76 | 4.97 | 109222 | 5356.55 | 1.34% |
| 2024-12-17 | 5.12 | 4.90 | -0.19 | -3.73% | 4.88 | 5.12 | 155456 | 7703.36 | 1.90% |
| 2024-12-16 | 5.22 | 5.09 | -0.10 | -1.93% | 5.05 | 5.25 | 149954 | 7683.04 | 1.84% |
| 2024-12-13 | 5.25 | 5.19 | -0.09 | -1.70% | 5.17 | 5.34 | 189028 | 9939.98 | 2.31% |
| 2024-12-12 | 5.27 | 5.28 | 0.01 | 0.19% | 5.17 | 5.29 | 168749 | 8844.79 | 2.07% |
| 2024-12-11 | 5.16 | 5.27 | 0.09 | 1.74% | 5.13 | 5.29 | 175109 | 9185.91 | 2.14% |
| 2024-12-10 | 5.32 | 5.18 | -0.04 | -0.77% | 5.17 | 5.36 | 180646 | 9495.17 | 2.21% |
| 2024-12-09 | 5.29 | 5.22 | -0.12 | -2.25% | 5.17 | 5.35 | 172057 | 9024.25 | 2.11% |
| 2024-12-06 | 5.19 | 5.34 | 0.12 | 2.30% | 5.19 | 5.35 | 223890 | 11836.16 | 2.74% |
| 2024-12-05 | 5.13 | 5.22 | 0.09 | 1.75% | 5.09 | 5.30 | 166041 | 8618.42 | 2.03% |
| 2024-12-04 | 5.23 | 5.13 | -0.10 | -1.91% | 5.10 | 5.28 | 175974 | 9147.11 | 2.15% |
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。
