| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.56 | 6.58 | 0.00 | 0.00% | 6.55 | 6.64 | 66565 | 4385.44 | 1.43% |
| 2025-07-31 | 6.78 | 6.58 | -0.20 | -2.95% | 6.53 | 6.78 | 132038 | 8721.22 | 2.84% |
| 2025-07-30 | 6.88 | 6.78 | -0.13 | -1.88% | 6.73 | 6.93 | 181348 | 12370.98 | 3.91% |
| 2025-07-29 | 7.00 | 6.91 | -0.11 | -1.57% | 6.88 | 7.07 | 224808 | 15621.40 | 4.84% |
| 2025-07-28 | 6.91 | 7.02 | -0.08 | -1.13% | 6.84 | 7.05 | 196669 | 13649.44 | 4.24% |
| 2025-07-25 | 6.92 | 7.10 | 0.17 | 2.45% | 6.88 | 7.25 | 280607 | 19872.54 | 6.05% |
| 2025-07-24 | 6.84 | 6.93 | 0.19 | 2.82% | 6.69 | 6.97 | 142873 | 9739.02 | 3.08% |
| 2025-07-23 | 6.98 | 6.74 | -0.13 | -1.89% | 6.73 | 7.09 | 174590 | 11978.21 | 3.76% |
| 2025-07-22 | 6.79 | 6.87 | 0.12 | 1.78% | 6.65 | 6.90 | 210935 | 14274.79 | 4.54% |
| 2025-07-21 | 6.56 | 6.75 | 0.26 | 4.01% | 6.56 | 6.84 | 213922 | 14381.38 | 4.61% |
| 2025-07-18 | 6.48 | 6.49 | 0.02 | 0.31% | 6.45 | 6.52 | 43811 | 2838.61 | 0.94% |
| 2025-07-17 | 6.44 | 6.47 | 0.03 | 0.47% | 6.42 | 6.48 | 43128 | 2783.64 | 0.93% |
| 2025-07-16 | 6.49 | 6.44 | -0.02 | -0.31% | 6.42 | 6.51 | 51838 | 3345.52 | 1.12% |
| 2025-07-15 | 6.64 | 6.46 | -0.16 | -2.42% | 6.45 | 6.64 | 73497 | 4784.93 | 1.58% |
| 2025-07-14 | 6.50 | 6.62 | 0.11 | 1.69% | 6.49 | 6.66 | 104358 | 6901.40 | 2.25% |
| 2025-07-11 | 6.53 | 6.51 | -0.02 | -0.31% | 6.45 | 6.55 | 91716 | 5965.09 | 1.98% |
| 2025-07-10 | 6.46 | 6.53 | 0.10 | 1.56% | 6.46 | 6.57 | 103032 | 6716.28 | 2.22% |
| 2025-07-09 | 6.44 | 6.43 | 0.00 | 0.00% | 6.40 | 6.49 | 50241 | 3237.77 | 1.08% |
| 2025-07-08 | 6.39 | 6.43 | 0.07 | 1.10% | 6.38 | 6.45 | 62102 | 3985.75 | 1.34% |
| 2025-07-07 | 6.35 | 6.36 | -0.02 | -0.31% | 6.27 | 6.40 | 61961 | 3931.10 | 1.33% |
| 2025-07-04 | 6.42 | 6.38 | -0.05 | -0.78% | 6.36 | 6.43 | 54768 | 3499.77 | 1.18% |
| 2025-07-03 | 6.48 | 6.43 | -0.05 | -0.77% | 6.39 | 6.48 | 56014 | 3599.84 | 1.21% |
| 2025-07-02 | 6.38 | 6.48 | 0.11 | 1.73% | 6.35 | 6.48 | 89291 | 5725.75 | 1.92% |
| 2025-07-01 | 6.34 | 6.37 | 0.03 | 0.47% | 6.30 | 6.37 | 45054 | 2856.94 | 0.97% |
| 2025-06-30 | 6.35 | 6.34 | 0.01 | 0.16% | 6.32 | 6.37 | 41735 | 2645.47 | 0.90% |
| 2025-06-27 | 6.33 | 6.33 | 0.04 | 0.64% | 6.31 | 6.38 | 54721 | 3472.70 | 1.18% |
| 2025-06-26 | 6.32 | 6.29 | -0.04 | -0.63% | 6.28 | 6.36 | 51197 | 3233.49 | 1.10% |
| 2025-06-25 | 6.29 | 6.33 | 0.05 | 0.80% | 6.28 | 6.42 | 75298 | 4770.33 | 1.62% |
| 2025-06-24 | 6.25 | 6.28 | 0.05 | 0.80% | 6.19 | 6.28 | 57233 | 3580.46 | 1.23% |
| 2025-06-23 | 6.13 | 6.23 | 0.07 | 1.14% | 6.10 | 6.24 | 49512 | 3070.30 | 1.07% |
| 2025-06-20 | 6.16 | 6.16 | 0.01 | 0.16% | 6.15 | 6.21 | 47669 | 2942.31 | 1.03% |
| 2025-06-19 | 6.25 | 6.15 | -0.10 | -1.60% | 6.11 | 6.26 | 52584 | 3249.54 | 1.13% |
| 2025-06-18 | 6.24 | 6.25 | -0.01 | -0.16% | 6.24 | 6.35 | 55168 | 3460.62 | 1.19% |
| 2025-06-17 | 6.30 | 6.26 | 0.02 | 0.32% | 6.20 | 6.30 | 49768 | 3111.23 | 1.07% |
| 2025-06-16 | 6.39 | 6.42 | 0.01 | 0.16% | 6.39 | 6.45 | 48541 | 3114.50 | 1.05% |
| 2025-06-13 | 6.43 | 6.41 | -0.03 | -0.47% | 6.38 | 6.50 | 63069 | 4053.44 | 1.36% |
| 2025-06-12 | 6.46 | 6.44 | -0.03 | -0.46% | 6.41 | 6.47 | 44170 | 2843.09 | 0.95% |
| 2025-06-11 | 6.46 | 6.47 | 0.03 | 0.47% | 6.42 | 6.51 | 48566 | 3143.76 | 1.05% |
| 2025-06-10 | 6.42 | 6.44 | 0.04 | 0.63% | 6.36 | 6.54 | 106971 | 6906.65 | 2.30% |
| 2025-06-09 | 6.38 | 6.40 | 0.04 | 0.63% | 6.34 | 6.41 | 55472 | 3540.27 | 1.20% |
| 2025-06-06 | 6.30 | 6.36 | 0.06 | 0.95% | 6.27 | 6.38 | 57903 | 3674.11 | 1.25% |
| 2025-06-05 | 6.31 | 6.30 | -0.03 | -0.47% | 6.27 | 6.34 | 38489 | 2422.75 | 0.83% |
| 2025-06-04 | 6.28 | 6.33 | 0.04 | 0.64% | 6.28 | 6.34 | 32229 | 2034.28 | 0.69% |
| 2025-06-03 | 6.22 | 6.29 | 0.04 | 0.64% | 6.20 | 6.31 | 45738 | 2867.66 | 0.99% |
| 2025-05-30 | 6.29 | 6.25 | -0.04 | -0.64% | 6.24 | 6.30 | 33777 | 2115.62 | 0.73% |
| 2025-05-29 | 6.25 | 6.29 | 0.04 | 0.64% | 6.20 | 6.31 | 58086 | 3651.46 | 1.25% |
| 2025-05-28 | 6.27 | 6.25 | -0.01 | -0.16% | 6.21 | 6.30 | 44286 | 2770.24 | 0.95% |
| 2025-05-27 | 6.25 | 6.26 | 0.02 | 0.32% | 6.15 | 6.28 | 69850 | 4332.17 | 1.50% |
| 2025-05-26 | 6.32 | 6.24 | -0.09 | -1.42% | 6.23 | 6.35 | 58106 | 3652.17 | 1.25% |
| 2025-05-23 | 6.35 | 6.33 | 0.00 | 0.00% | 6.33 | 6.42 | 59682 | 3810.29 | 1.29% |
| 2025-05-22 | 6.45 | 6.33 | -0.13 | -2.01% | 6.32 | 6.45 | 69287 | 4414.86 | 1.49% |
| 2025-05-21 | 6.48 | 6.46 | -0.01 | -0.15% | 6.45 | 6.53 | 65551 | 4252.79 | 1.41% |
| 2025-05-20 | 6.38 | 6.47 | 0.11 | 1.73% | 6.35 | 6.50 | 85645 | 5496.93 | 1.85% |
| 2025-05-19 | 6.32 | 6.36 | 0.04 | 0.63% | 6.29 | 6.38 | 51235 | 3246.96 | 1.10% |
| 2025-05-16 | 6.32 | 6.32 | -0.03 | -0.47% | 6.31 | 6.39 | 52760 | 3340.09 | 1.14% |
| 2025-05-15 | 6.36 | 6.35 | -0.01 | -0.16% | 6.33 | 6.47 | 76740 | 4912.54 | 1.65% |
| 2025-05-14 | 6.35 | 6.36 | 0.03 | 0.47% | 6.26 | 6.38 | 62514 | 3954.35 | 1.35% |
| 2025-05-13 | 6.39 | 6.33 | 0.00 | 0.00% | 6.31 | 6.39 | 67004 | 4247.32 | 1.44% |
| 2025-05-12 | 6.35 | 6.33 | 0.02 | 0.32% | 6.30 | 6.38 | 47206 | 2985.55 | 1.02% |
| 2025-05-09 | 6.41 | 6.31 | -0.08 | -1.25% | 6.30 | 6.41 | 50403 | 3187.95 | 1.09% |
| 2025-05-08 | 6.32 | 6.39 | 0.00 | 0.00% | 6.29 | 6.41 | 82551 | 5241.71 | 1.78% |
| 2025-05-07 | 6.23 | 6.39 | 0.21 | 3.40% | 6.21 | 6.44 | 123854 | 7803.81 | 2.67% |
| 2025-05-06 | 6.07 | 6.18 | 0.10 | 1.64% | 6.06 | 6.18 | 91418 | 5604.24 | 1.97% |
| 2025-04-30 | 6.20 | 6.08 | -0.43 | -6.61% | 5.99 | 6.21 | 187711 | 11440.97 | 4.04% |
| 2025-04-29 | 6.51 | 6.51 | -0.03 | -0.46% | 6.51 | 6.58 | 40052 | 2619.57 | 0.86% |
| 2025-04-28 | 6.70 | 6.54 | -0.16 | -2.39% | 6.52 | 6.70 | 54880 | 3603.61 | 1.18% |
| 2025-04-25 | 6.70 | 6.70 | 0.03 | 0.45% | 6.68 | 6.76 | 40844 | 2744.22 | 0.88% |
| 2025-04-24 | 6.75 | 6.67 | -0.06 | -0.89% | 6.62 | 6.75 | 44911 | 3003.26 | 0.97% |
| 2025-04-23 | 6.70 | 6.73 | 0.00 | 0.00% | 6.69 | 6.77 | 40925 | 2749.36 | 0.88% |
| 2025-04-22 | 6.64 | 6.73 | 0.12 | 1.82% | 6.62 | 6.75 | 73696 | 4931.26 | 1.59% |
| 2025-04-21 | 6.54 | 6.61 | 0.03 | 0.46% | 6.52 | 6.62 | 46502 | 3058.93 | 1.00% |
| 2025-04-18 | 6.60 | 6.58 | -0.02 | -0.30% | 6.53 | 6.62 | 36217 | 2380.82 | 0.78% |
| 2025-04-17 | 6.49 | 6.60 | 0.08 | 1.23% | 6.45 | 6.64 | 51201 | 3374.91 | 1.10% |
| 2025-04-16 | 6.60 | 6.52 | -0.11 | -1.66% | 6.42 | 6.60 | 46724 | 3041.81 | 1.01% |
| 2025-04-15 | 6.62 | 6.63 | 0.01 | 0.15% | 6.57 | 6.65 | 40774 | 2695.40 | 0.88% |
| 2025-04-14 | 6.57 | 6.62 | 0.11 | 1.69% | 6.56 | 6.62 | 47293 | 3117.92 | 1.02% |
| 2025-04-11 | 6.52 | 6.51 | -0.03 | -0.46% | 6.47 | 6.57 | 55718 | 3635.40 | 1.20% |
| 2025-04-10 | 6.53 | 6.54 | 0.11 | 1.71% | 6.50 | 6.64 | 83387 | 5479.75 | 1.80% |
| 2025-04-09 | 6.29 | 6.43 | 0.05 | 0.78% | 6.00 | 6.47 | 95355 | 5983.05 | 2.05% |
| 2025-04-08 | 6.29 | 6.38 | 0.03 | 0.47% | 6.26 | 6.48 | 94522 | 6003.18 | 2.04% |
双环科技(000707)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。
