| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.03 | 7.11 | 0.09 | 1.28% | 7.03 | 7.14 | 78938 | 5601.96 | 1.70% |
| 2025-03-31 | 7.21 | 7.02 | -0.25 | -3.44% | 6.97 | 7.25 | 138313 | 9775.79 | 2.98% |
| 2025-03-28 | 7.56 | 7.27 | -0.31 | -4.09% | 7.24 | 7.57 | 190201 | 13987.69 | 4.10% |
| 2025-03-27 | 7.43 | 7.58 | 0.06 | 0.80% | 7.43 | 7.64 | 211443 | 15986.55 | 4.56% |
| 2025-03-26 | 7.49 | 7.52 | 0.04 | 0.53% | 7.41 | 7.61 | 218632 | 16430.38 | 4.71% |
| 2025-03-25 | 7.26 | 7.48 | 0.21 | 2.89% | 7.24 | 7.56 | 259938 | 19308.75 | 5.60% |
| 2025-03-24 | 7.25 | 7.27 | 0.02 | 0.28% | 7.11 | 7.30 | 99953 | 7211.78 | 2.15% |
| 2025-03-21 | 7.26 | 7.25 | -0.01 | -0.14% | 7.18 | 7.32 | 77819 | 5644.55 | 1.68% |
| 2025-03-20 | 7.25 | 7.26 | 0.01 | 0.14% | 7.22 | 7.31 | 67829 | 4924.47 | 1.46% |
| 2025-03-19 | 7.26 | 7.25 | -0.04 | -0.55% | 7.20 | 7.29 | 61702 | 4470.93 | 1.33% |
| 2025-03-18 | 7.32 | 7.29 | -0.01 | -0.14% | 7.24 | 7.33 | 71153 | 5173.75 | 1.53% |
| 2025-03-17 | 7.27 | 7.30 | 0.05 | 0.69% | 7.24 | 7.35 | 109214 | 7965.45 | 2.35% |
| 2025-03-14 | 7.20 | 7.25 | 0.05 | 0.69% | 7.17 | 7.26 | 97897 | 7067.35 | 2.11% |
| 2025-03-13 | 7.13 | 7.20 | 0.06 | 0.84% | 7.09 | 7.20 | 98712 | 7056.00 | 2.13% |
| 2025-03-12 | 7.15 | 7.14 | -0.03 | -0.42% | 7.11 | 7.18 | 70240 | 5014.99 | 1.51% |
| 2025-03-11 | 7.06 | 7.17 | 0.08 | 1.13% | 7.02 | 7.17 | 92138 | 6545.48 | 1.99% |
| 2025-03-10 | 7.08 | 7.09 | 0.04 | 0.57% | 7.01 | 7.10 | 61330 | 4333.58 | 1.32% |
| 2025-03-07 | 7.03 | 7.05 | 0.02 | 0.28% | 7.01 | 7.08 | 63402 | 4470.56 | 1.37% |
| 2025-03-06 | 7.00 | 7.03 | 0.05 | 0.72% | 6.97 | 7.05 | 59056 | 4144.82 | 1.27% |
| 2025-03-05 | 7.05 | 6.98 | -0.09 | -1.27% | 6.94 | 7.06 | 70530 | 4918.91 | 1.52% |
| 2025-03-04 | 7.04 | 7.07 | 0.02 | 0.28% | 6.98 | 7.07 | 44734 | 3145.10 | 0.96% |
| 2025-03-03 | 7.04 | 7.05 | 0.00 | 0.00% | 7.02 | 7.16 | 72277 | 5131.24 | 1.56% |
| 2025-02-28 | 7.18 | 7.05 | -0.11 | -1.54% | 7.04 | 7.22 | 100488 | 7170.06 | 2.17% |
| 2025-02-27 | 7.19 | 7.16 | -0.01 | -0.14% | 7.09 | 7.19 | 73894 | 5270.22 | 1.59% |
| 2025-02-26 | 7.10 | 7.17 | 0.07 | 0.99% | 7.09 | 7.21 | 77046 | 5508.13 | 1.66% |
| 2025-02-25 | 7.11 | 7.10 | -0.09 | -1.25% | 7.08 | 7.15 | 78091 | 5552.59 | 1.68% |
| 2025-02-24 | 7.01 | 7.19 | 0.19 | 2.71% | 7.01 | 7.27 | 159710 | 11411.49 | 3.44% |
| 2025-02-21 | 7.05 | 7.00 | -0.05 | -0.71% | 6.94 | 7.06 | 71908 | 5024.37 | 1.55% |
| 2025-02-20 | 7.04 | 7.05 | 0.01 | 0.14% | 7.02 | 7.09 | 54597 | 3855.51 | 1.18% |
| 2025-02-19 | 7.00 | 7.04 | 0.02 | 0.28% | 6.97 | 7.05 | 58079 | 4070.22 | 1.25% |
| 2025-02-18 | 7.08 | 7.02 | -0.09 | -1.27% | 7.01 | 7.14 | 75505 | 5354.77 | 1.63% |
| 2025-02-17 | 7.10 | 7.11 | 0.03 | 0.42% | 7.05 | 7.12 | 57458 | 4068.54 | 1.24% |
| 2025-02-14 | 7.16 | 7.08 | -0.06 | -0.84% | 7.06 | 7.16 | 57010 | 4040.59 | 1.23% |
| 2025-02-13 | 7.10 | 7.14 | 0.04 | 0.56% | 7.09 | 7.17 | 70310 | 5017.64 | 1.51% |
| 2025-02-12 | 7.05 | 7.10 | 0.02 | 0.28% | 7.03 | 7.14 | 68606 | 4862.57 | 1.48% |
| 2025-02-11 | 7.13 | 7.08 | -0.07 | -0.98% | 7.04 | 7.16 | 55664 | 3938.49 | 1.20% |
| 2025-02-10 | 7.14 | 7.15 | 0.03 | 0.42% | 7.09 | 7.18 | 71929 | 5119.80 | 1.55% |
| 2025-02-07 | 7.05 | 7.12 | 0.08 | 1.14% | 7.02 | 7.16 | 90528 | 6431.74 | 1.95% |
| 2025-02-06 | 6.98 | 7.04 | 0.04 | 0.57% | 6.93 | 7.04 | 52817 | 3692.95 | 1.14% |
| 2025-02-05 | 7.06 | 7.00 | -0.02 | -0.28% | 6.96 | 7.10 | 52826 | 3697.14 | 1.14% |
| 2025-01-27 | 7.05 | 7.02 | 0.00 | 0.00% | 7.02 | 7.11 | 51056 | 3608.32 | 1.10% |
| 2025-01-24 | 6.98 | 7.02 | 0.04 | 0.57% | 6.91 | 7.04 | 53189 | 3707.94 | 1.15% |
| 2025-01-23 | 7.06 | 6.98 | -0.02 | -0.29% | 6.98 | 7.11 | 62651 | 4421.44 | 1.35% |
| 2025-01-22 | 7.09 | 7.00 | -0.10 | -1.41% | 6.98 | 7.10 | 55158 | 3876.04 | 1.19% |
| 2025-01-21 | 7.20 | 7.10 | -0.09 | -1.25% | 7.08 | 7.23 | 84874 | 6047.16 | 1.83% |
| 2025-01-20 | 7.18 | 7.19 | 0.08 | 1.13% | 7.11 | 7.39 | 127488 | 9178.42 | 2.75% |
| 2025-01-17 | 7.22 | 7.11 | -0.26 | -3.53% | 7.10 | 7.26 | 223276 | 15979.37 | 4.81% |
| 2025-01-16 | 6.87 | 7.37 | 0.50 | 7.28% | 6.87 | 7.56 | 328243 | 24155.18 | 7.07% |
| 2025-01-15 | 7.00 | 6.87 | -0.24 | -3.38% | 6.82 | 7.00 | 109174 | 7512.84 | 2.35% |
| 2025-01-14 | 6.91 | 7.11 | 0.23 | 3.34% | 6.90 | 7.12 | 54721 | 3848.66 | 1.18% |
| 2025-01-13 | 6.82 | 6.88 | 0.01 | 0.15% | 6.78 | 6.90 | 31129 | 2128.27 | 0.67% |
| 2025-01-10 | 7.05 | 6.87 | -0.18 | -2.55% | 6.87 | 7.07 | 37398 | 2605.74 | 0.81% |
| 2025-01-09 | 7.08 | 7.05 | -0.03 | -0.42% | 7.03 | 7.09 | 26801 | 1893.04 | 0.58% |
| 2025-01-08 | 7.16 | 7.08 | -0.08 | -1.12% | 6.94 | 7.16 | 48507 | 3416.93 | 1.05% |
| 2025-01-07 | 7.18 | 7.16 | 0.03 | 0.42% | 7.03 | 7.18 | 35599 | 2531.11 | 0.77% |
| 2025-01-06 | 7.10 | 7.13 | 0.03 | 0.42% | 6.95 | 7.21 | 43577 | 3093.22 | 0.94% |
| 2025-01-03 | 7.29 | 7.10 | -0.14 | -1.93% | 7.08 | 7.34 | 58554 | 4235.43 | 1.26% |
| 2025-01-02 | 7.37 | 7.24 | -0.14 | -1.90% | 7.19 | 7.47 | 55665 | 4085.09 | 1.20% |
| 2024-12-31 | 7.60 | 7.38 | -0.19 | -2.51% | 7.37 | 7.62 | 61507 | 4592.13 | 1.33% |
| 2024-12-30 | 7.62 | 7.57 | -0.04 | -0.53% | 7.52 | 7.64 | 37408 | 2829.83 | 0.81% |
| 2024-12-27 | 7.49 | 7.61 | 0.10 | 1.33% | 7.48 | 7.64 | 59551 | 4520.82 | 1.28% |
| 2024-12-26 | 7.50 | 7.51 | 0.02 | 0.27% | 7.46 | 7.57 | 52378 | 3945.74 | 1.13% |
| 2024-12-25 | 7.64 | 7.49 | -0.19 | -2.47% | 7.44 | 7.67 | 72608 | 5466.52 | 1.56% |
| 2024-12-24 | 7.61 | 7.68 | 0.10 | 1.32% | 7.56 | 7.70 | 63980 | 4889.82 | 1.38% |
| 2024-12-23 | 7.78 | 7.58 | -0.20 | -2.57% | 7.57 | 7.81 | 99344 | 7600.10 | 2.14% |
| 2024-12-20 | 7.73 | 7.78 | 0.06 | 0.78% | 7.69 | 7.92 | 106611 | 8309.33 | 2.30% |
| 2024-12-19 | 7.71 | 7.72 | -0.02 | -0.26% | 7.55 | 7.74 | 93750 | 7166.82 | 2.02% |
| 2024-12-18 | 7.82 | 7.74 | -0.02 | -0.26% | 7.72 | 7.86 | 77823 | 6060.98 | 1.68% |
| 2024-12-17 | 8.03 | 7.76 | -0.28 | -3.48% | 7.76 | 8.11 | 145274 | 11441.56 | 3.13% |
| 2024-12-16 | 7.98 | 8.04 | 0.11 | 1.39% | 7.98 | 8.17 | 148293 | 11991.08 | 3.19% |
| 2024-12-13 | 8.18 | 7.93 | -0.27 | -3.29% | 7.90 | 8.20 | 147595 | 11854.60 | 3.18% |
| 2024-12-12 | 8.05 | 8.20 | 0.17 | 2.12% | 7.97 | 8.28 | 201005 | 16369.44 | 4.33% |
| 2024-12-11 | 7.93 | 8.03 | 0.05 | 0.63% | 7.93 | 8.04 | 90156 | 7213.57 | 1.94% |
| 2024-12-10 | 8.14 | 7.98 | 0.01 | 0.13% | 7.95 | 8.18 | 142166 | 11414.87 | 3.06% |
| 2024-12-09 | 7.90 | 7.97 | 0.07 | 0.89% | 7.89 | 8.03 | 150131 | 11947.14 | 3.23% |
| 2024-12-06 | 7.82 | 7.90 | 0.11 | 1.41% | 7.78 | 7.93 | 85361 | 6712.08 | 1.84% |
| 2024-12-05 | 7.75 | 7.79 | -0.01 | -0.13% | 7.75 | 7.83 | 48046 | 3744.33 | 1.04% |
| 2024-12-04 | 7.94 | 7.80 | -0.17 | -2.13% | 7.76 | 7.95 | 92204 | 7235.18 | 1.99% |
| 2024-12-03 | 7.97 | 7.97 | 0.00 | 0.00% | 7.90 | 8.07 | 100329 | 7994.44 | 2.16% |
| 2024-12-02 | 7.88 | 7.97 | 0.12 | 1.53% | 7.82 | 8.01 | 115008 | 9135.88 | 2.48% |
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。
