| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.90 | 5.81 | 0.01 | 0.17% | 5.65 | 5.92 | 182407 | 10486.78 | 3.31% |
| 2026-03-23 | 5.89 | 5.80 | -0.15 | -2.52% | 5.72 | 6.03 | 225837 | 13251.11 | 4.10% |
| 2026-03-20 | 6.19 | 5.95 | -0.19 | -3.09% | 5.91 | 6.20 | 272071 | 16353.16 | 4.94% |
| 2026-03-19 | 6.42 | 6.14 | -0.28 | -4.36% | 6.12 | 6.53 | 323341 | 20229.66 | 5.87% |
| 2026-03-18 | 6.55 | 6.42 | -0.15 | -2.28% | 6.35 | 6.58 | 233971 | 15071.08 | 4.25% |
| 2026-03-17 | 6.65 | 6.57 | -0.06 | -0.90% | 6.56 | 6.81 | 210913 | 14060.83 | 3.83% |
| 2026-03-16 | 6.74 | 6.63 | -0.15 | -2.21% | 6.59 | 6.95 | 223073 | 15044.29 | 4.05% |
| 2026-03-13 | 6.70 | 6.78 | 0.06 | 0.89% | 6.70 | 6.93 | 250397 | 17068.13 | 4.55% |
| 2026-03-12 | 6.79 | 6.72 | 0.04 | 0.60% | 6.65 | 6.85 | 250175 | 16878.62 | 4.54% |
| 2026-03-11 | 6.50 | 6.68 | 0.18 | 2.77% | 6.40 | 6.72 | 278441 | 18265.15 | 5.06% |
| 2026-03-10 | 6.63 | 6.50 | -0.15 | -2.26% | 6.49 | 6.69 | 273366 | 17874.08 | 4.96% |
| 2026-03-09 | 6.73 | 6.65 | 0.05 | 0.76% | 6.63 | 7.00 | 312090 | 21051.12 | 5.67% |
| 2026-03-06 | 6.37 | 6.60 | 0.20 | 3.13% | 6.36 | 6.67 | 282045 | 18427.95 | 5.12% |
| 2026-03-05 | 6.49 | 6.40 | 0.02 | 0.31% | 6.28 | 6.49 | 157057 | 10030.87 | 2.85% |
| 2026-03-04 | 6.41 | 6.38 | -0.07 | -1.09% | 6.34 | 6.53 | 164402 | 10548.49 | 2.99% |
| 2026-03-03 | 6.71 | 6.45 | -0.13 | -1.98% | 6.42 | 6.73 | 221159 | 14496.42 | 4.02% |
| 2026-03-02 | 6.73 | 6.58 | -0.19 | -2.81% | 6.41 | 6.86 | 469590 | 30728.06 | 8.53% |
| 2026-02-27 | 6.78 | 6.77 | 0.02 | 0.30% | 6.68 | 6.82 | 102226 | 6909.66 | 2.20% |
| 2026-02-26 | 6.79 | 6.75 | -0.04 | -0.59% | 6.70 | 6.85 | 105679 | 7132.82 | 2.28% |
| 2026-02-25 | 6.75 | 6.79 | 0.07 | 1.04% | 6.73 | 6.88 | 141996 | 9672.38 | 3.06% |
| 2026-02-24 | 6.58 | 6.72 | 0.23 | 3.54% | 6.52 | 6.76 | 122039 | 8157.75 | 2.63% |
| 2026-02-13 | 6.59 | 6.49 | -0.12 | -1.82% | 6.48 | 6.62 | 82956 | 5433.74 | 1.79% |
| 2026-02-12 | 6.68 | 6.61 | -0.11 | -1.64% | 6.59 | 6.74 | 97164 | 6478.93 | 2.09% |
| 2026-02-11 | 6.64 | 6.72 | 0.07 | 1.05% | 6.64 | 6.78 | 91052 | 6134.57 | 1.96% |
| 2026-02-10 | 6.70 | 6.65 | -0.03 | -0.45% | 6.62 | 6.74 | 81420 | 5424.21 | 1.75% |
| 2026-02-09 | 6.66 | 6.68 | 0.15 | 2.30% | 6.62 | 6.77 | 174837 | 11687.33 | 3.77% |
| 2026-02-06 | 6.42 | 6.53 | 0.04 | 0.62% | 6.41 | 6.61 | 106433 | 6969.33 | 2.29% |
| 2026-02-05 | 6.51 | 6.49 | -0.02 | -0.31% | 6.47 | 6.70 | 103906 | 6813.10 | 2.24% |
| 2026-02-04 | 6.43 | 6.51 | 0.05 | 0.77% | 6.39 | 6.52 | 98930 | 6405.44 | 2.13% |
| 2026-02-03 | 6.34 | 6.46 | 0.18 | 2.87% | 6.30 | 6.47 | 133793 | 8563.69 | 2.88% |
| 2026-02-02 | 6.65 | 6.28 | -0.37 | -5.56% | 6.27 | 6.67 | 184614 | 11861.91 | 3.98% |
| 2026-01-30 | 6.51 | 6.65 | 0.12 | 1.84% | 6.43 | 6.68 | 175104 | 11473.32 | 3.77% |
| 2026-01-29 | 6.54 | 6.53 | -0.04 | -0.61% | 6.48 | 6.62 | 168678 | 11046.00 | 3.63% |
| 2026-01-28 | 6.51 | 6.57 | 0.04 | 0.61% | 6.50 | 6.66 | 138001 | 9114.68 | 2.97% |
| 2026-01-27 | 6.61 | 6.53 | -0.06 | -0.91% | 6.44 | 6.61 | 99984 | 6494.52 | 2.15% |
| 2026-01-26 | 6.53 | 6.59 | 0.09 | 1.38% | 6.47 | 6.62 | 165873 | 10876.80 | 3.57% |
| 2026-01-23 | 6.42 | 6.50 | 0.08 | 1.25% | 6.41 | 6.60 | 141951 | 9226.56 | 3.06% |
| 2026-01-22 | 6.37 | 6.42 | 0.05 | 0.78% | 6.34 | 6.44 | 82129 | 5253.23 | 1.77% |
| 2026-01-21 | 6.34 | 6.37 | 0.04 | 0.63% | 6.28 | 6.37 | 74912 | 4743.29 | 1.61% |
| 2026-01-20 | 6.29 | 6.33 | 0.04 | 0.64% | 6.26 | 6.34 | 90931 | 5738.18 | 1.96% |
| 2026-01-19 | 6.13 | 6.29 | 0.15 | 2.44% | 6.13 | 6.29 | 88796 | 5533.49 | 1.91% |
| 2026-01-16 | 6.23 | 6.14 | -0.04 | -0.65% | 6.13 | 6.23 | 56578 | 3488.28 | 1.22% |
| 2026-01-15 | 6.19 | 6.18 | -0.01 | -0.16% | 6.16 | 6.26 | 65038 | 4040.40 | 1.40% |
| 2026-01-14 | 6.24 | 6.19 | -0.03 | -0.48% | 6.13 | 6.26 | 95841 | 5947.81 | 2.06% |
| 2026-01-13 | 6.28 | 6.22 | -0.06 | -0.96% | 6.21 | 6.32 | 91039 | 5706.90 | 1.96% |
| 2026-01-12 | 6.24 | 6.28 | 0.04 | 0.64% | 6.22 | 6.29 | 83111 | 5208.21 | 1.79% |
| 2026-01-09 | 6.26 | 6.24 | -0.02 | -0.32% | 6.22 | 6.29 | 80464 | 5028.73 | 1.73% |
| 2026-01-08 | 6.30 | 6.26 | -0.04 | -0.63% | 6.22 | 6.32 | 117501 | 7337.82 | 2.53% |
| 2026-01-07 | 6.26 | 6.30 | 0.07 | 1.12% | 6.17 | 6.35 | 154674 | 9686.15 | 3.33% |
| 2026-01-06 | 6.11 | 6.23 | 0.13 | 2.13% | 6.10 | 6.28 | 103507 | 6427.48 | 2.23% |
| 2026-01-05 | 6.11 | 6.10 | 0.05 | 0.83% | 6.05 | 6.13 | 57884 | 3527.38 | 1.25% |
| 2025-12-31 | 6.14 | 6.05 | -0.07 | -1.14% | 6.02 | 6.14 | 67734 | 4110.63 | 1.46% |
| 2025-12-30 | 6.14 | 6.12 | -0.03 | -0.49% | 6.06 | 6.17 | 54606 | 3341.05 | 1.18% |
| 2025-12-29 | 6.19 | 6.15 | -0.03 | -0.49% | 6.14 | 6.20 | 48378 | 2986.09 | 1.04% |
| 2025-12-26 | 6.19 | 6.18 | 0.00 | 0.00% | 6.13 | 6.23 | 52810 | 3266.47 | 1.14% |
| 2025-12-25 | 6.19 | 6.18 | -0.01 | -0.16% | 6.15 | 6.21 | 41016 | 2534.88 | 0.88% |
| 2025-12-24 | 6.15 | 6.19 | 0.01 | 0.16% | 6.13 | 6.21 | 37905 | 2339.10 | 0.82% |
| 2025-12-23 | 6.19 | 6.18 | -0.02 | -0.32% | 6.14 | 6.21 | 46785 | 2888.31 | 1.01% |
| 2025-12-22 | 6.28 | 6.20 | -0.03 | -0.48% | 6.19 | 6.29 | 39982 | 2495.75 | 0.86% |
| 2025-12-19 | 6.14 | 6.23 | 0.09 | 1.47% | 6.14 | 6.25 | 57173 | 3551.81 | 1.23% |
| 2025-12-18 | 6.08 | 6.14 | 0.04 | 0.66% | 6.05 | 6.17 | 48880 | 3000.66 | 1.05% |
| 2025-12-17 | 6.06 | 6.10 | 0.07 | 1.16% | 5.98 | 6.10 | 51219 | 3093.13 | 1.10% |
| 2025-12-16 | 6.11 | 6.03 | -0.08 | -1.31% | 5.99 | 6.11 | 58455 | 3523.03 | 1.26% |
| 2025-12-15 | 6.04 | 6.11 | 0.07 | 1.16% | 6.01 | 6.14 | 59613 | 3633.72 | 1.28% |
| 2025-12-12 | 6.09 | 6.04 | -0.05 | -0.82% | 6.02 | 6.12 | 72954 | 4425.29 | 1.57% |
| 2025-12-11 | 6.20 | 6.09 | -0.09 | -1.46% | 6.09 | 6.20 | 73682 | 4520.78 | 1.59% |
| 2025-12-10 | 6.18 | 6.18 | -0.01 | -0.16% | 6.12 | 6.19 | 69908 | 4307.09 | 1.51% |
| 2025-12-09 | 6.31 | 6.19 | -0.13 | -2.06% | 6.17 | 6.35 | 118561 | 7374.29 | 2.55% |
| 2025-12-08 | 6.40 | 6.32 | -0.04 | -0.63% | 6.32 | 6.40 | 65426 | 4151.90 | 1.41% |
| 2025-12-05 | 6.31 | 6.36 | 0.08 | 1.27% | 6.26 | 6.38 | 50996 | 3227.38 | 1.10% |
| 2025-12-04 | 6.41 | 6.28 | -0.12 | -1.88% | 6.27 | 6.41 | 58660 | 3705.79 | 1.26% |
| 2025-12-03 | 6.44 | 6.40 | -0.04 | -0.62% | 6.37 | 6.46 | 45032 | 2888.46 | 0.97% |
| 2025-12-02 | 6.44 | 6.44 | 0.02 | 0.31% | 6.35 | 6.46 | 44923 | 2882.48 | 0.97% |
| 2025-12-01 | 6.52 | 6.42 | -0.03 | -0.47% | 6.41 | 6.57 | 56376 | 3652.77 | 1.21% |
| 2025-11-28 | 6.44 | 6.45 | 0.06 | 0.94% | 6.37 | 6.45 | 58173 | 3733.78 | 1.25% |
| 2025-11-27 | 6.30 | 6.39 | 0.08 | 1.27% | 6.27 | 6.43 | 95718 | 6100.17 | 2.06% |
| 2025-11-26 | 6.31 | 6.31 | 0.00 | 0.00% | 6.28 | 6.42 | 87486 | 5541.21 | 1.88% |
| 2025-11-25 | 6.33 | 6.31 | 0.03 | 0.48% | 6.26 | 6.34 | 69616 | 4390.38 | 1.50% |
| 2025-11-24 | 6.32 | 6.28 | 0.01 | 0.16% | 6.22 | 6.38 | 85718 | 5395.58 | 1.85% |
| 2025-11-21 | 6.66 | 6.27 | -0.43 | -6.42% | 6.27 | 6.72 | 137621 | 8849.72 | 2.97% |
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。
