| 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 | 6.09 | 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% |
| 2025-11-20 | 6.79 | 6.70 | -0.01 | -0.15% | 6.67 | 6.85 | 75969 | 5134.66 | 1.64% |
| 2025-11-19 | 6.74 | 6.71 | -0.03 | -0.45% | 6.65 | 6.83 | 82510 | 5534.95 | 1.78% |
| 2025-11-18 | 6.87 | 6.74 | -0.16 | -2.32% | 6.66 | 6.90 | 79116 | 5339.60 | 1.70% |
| 2025-11-17 | 6.85 | 6.90 | 0.05 | 0.73% | 6.81 | 6.92 | 93407 | 6414.59 | 2.01% |
| 2025-11-14 | 6.90 | 6.85 | -0.07 | -1.01% | 6.83 | 6.95 | 74667 | 5138.00 | 1.61% |
| 2025-11-13 | 6.81 | 6.92 | 0.11 | 1.62% | 6.77 | 6.94 | 110298 | 7608.48 | 2.38% |
| 2025-11-12 | 6.84 | 6.81 | -0.04 | -0.58% | 6.74 | 6.85 | 75034 | 5096.66 | 1.62% |
| 2025-11-11 | 6.83 | 6.85 | 0.01 | 0.15% | 6.77 | 6.88 | 112174 | 7676.78 | 2.42% |
| 2025-11-10 | 6.71 | 6.84 | 0.15 | 2.24% | 6.71 | 6.88 | 177054 | 12086.51 | 3.81% |
| 2025-11-07 | 6.59 | 6.69 | 0.12 | 1.83% | 6.54 | 6.69 | 131553 | 8748.39 | 2.83% |
| 2025-11-06 | 6.53 | 6.57 | 0.04 | 0.61% | 6.50 | 6.60 | 70503 | 4627.68 | 1.52% |
| 2025-11-05 | 6.42 | 6.53 | 0.05 | 0.77% | 6.42 | 6.56 | 66523 | 4331.89 | 1.43% |
| 2025-11-04 | 6.50 | 6.48 | 0.00 | 0.00% | 6.42 | 6.53 | 52978 | 3432.55 | 1.14% |
| 2025-11-03 | 6.44 | 6.48 | 0.07 | 1.09% | 6.40 | 6.50 | 62438 | 4034.02 | 1.35% |
| 2025-10-31 | 6.37 | 6.41 | 0.03 | 0.47% | 6.37 | 6.45 | 56416 | 3621.28 | 1.22% |
| 2025-10-30 | 6.38 | 6.38 | -0.02 | -0.31% | 6.37 | 6.46 | 62226 | 3989.04 | 1.34% |
| 2025-10-29 | 6.47 | 6.40 | -0.03 | -0.47% | 6.33 | 6.47 | 68580 | 4377.01 | 1.48% |
| 2025-10-28 | 6.56 | 6.43 | -0.13 | -1.98% | 6.42 | 6.56 | 76756 | 4965.71 | 1.65% |
| 2025-10-27 | 6.55 | 6.56 | 0.03 | 0.46% | 6.47 | 6.59 | 74315 | 4855.25 | 1.60% |
| 2025-10-24 | 6.68 | 6.53 | -0.13 | -1.95% | 6.53 | 6.68 | 87982 | 5787.14 | 1.90% |
| 2025-10-23 | 6.59 | 6.66 | 0.03 | 0.45% | 6.57 | 6.68 | 118003 | 7830.82 | 2.54% |
| 2025-10-22 | 6.60 | 6.63 | 0.08 | 1.22% | 6.55 | 6.78 | 187426 | 12491.90 | 4.04% |
| 2025-10-21 | 6.39 | 6.55 | 0.20 | 3.15% | 6.34 | 6.67 | 135223 | 8803.69 | 2.91% |
| 2025-10-20 | 6.31 | 6.35 | 0.08 | 1.28% | 6.26 | 6.35 | 47273 | 2981.02 | 1.02% |
| 2025-10-17 | 6.31 | 6.27 | -0.03 | -0.48% | 6.24 | 6.34 | 37426 | 2351.68 | 0.81% |
| 2025-10-16 | 6.39 | 6.30 | -0.09 | -1.41% | 6.29 | 6.40 | 51465 | 3254.29 | 1.11% |
| 2025-10-15 | 6.40 | 6.39 | 0.00 | 0.00% | 6.37 | 6.45 | 47866 | 3063.08 | 1.03% |
| 2025-10-14 | 6.44 | 6.39 | -0.04 | -0.62% | 6.37 | 6.47 | 55084 | 3532.44 | 1.19% |
| 2025-10-13 | 6.31 | 6.43 | -0.02 | -0.31% | 6.22 | 6.46 | 63987 | 4066.09 | 1.38% |
| 2025-10-10 | 6.38 | 6.45 | 0.07 | 1.10% | 6.34 | 6.48 | 76410 | 4924.97 | 1.65% |
| 2025-10-09 | 6.34 | 6.38 | 0.05 | 0.79% | 6.32 | 6.39 | 44562 | 2830.20 | 0.96% |
| 2025-09-30 | 6.35 | 6.33 | -0.02 | -0.31% | 6.33 | 6.38 | 43924 | 2791.74 | 0.95% |
| 2025-09-29 | 6.28 | 6.35 | 0.07 | 1.11% | 6.17 | 6.36 | 58653 | 3687.27 | 1.26% |
| 2025-09-26 | 6.30 | 6.28 | -0.03 | -0.48% | 6.27 | 6.35 | 44761 | 2822.06 | 0.96% |
| 2025-09-25 | 6.37 | 6.31 | -0.06 | -0.94% | 6.29 | 6.38 | 48951 | 3097.97 | 1.05% |
| 2025-09-24 | 6.32 | 6.37 | 0.06 | 0.95% | 6.27 | 6.38 | 45934 | 2913.16 | 0.99% |
| 2025-09-23 | 6.42 | 6.31 | -0.10 | -1.56% | 6.22 | 6.42 | 72326 | 4547.05 | 1.56% |
| 2025-09-22 | 6.48 | 6.41 | -0.07 | -1.08% | 6.38 | 6.51 | 48968 | 3147.19 | 1.06% |
| 2025-09-19 | 6.49 | 6.48 | -0.02 | -0.31% | 6.44 | 6.55 | 51670 | 3345.76 | 1.11% |
| 2025-09-18 | 6.69 | 6.50 | -0.12 | -1.81% | 6.45 | 6.69 | 92633 | 6058.53 | 2.00% |
| 2025-09-17 | 6.70 | 6.62 | -0.07 | -1.05% | 6.61 | 6.70 | 64406 | 4280.89 | 1.39% |
| 2025-09-16 | 6.67 | 6.69 | 0.05 | 0.75% | 6.62 | 6.71 | 80136 | 5342.83 | 1.73% |
| 2025-09-15 | 6.68 | 6.64 | -0.03 | -0.45% | 6.60 | 6.68 | 58479 | 3875.17 | 1.26% |
| 2025-09-12 | 6.76 | 6.67 | -0.02 | -0.30% | 6.65 | 6.80 | 103155 | 6897.43 | 2.22% |
| 2025-09-11 | 6.52 | 6.69 | 0.15 | 2.29% | 6.47 | 6.90 | 167945 | 11197.85 | 3.62% |
| 2025-09-10 | 6.62 | 6.54 | -0.05 | -0.76% | 6.48 | 6.62 | 64414 | 4207.28 | 1.39% |
| 2025-09-09 | 6.63 | 6.59 | -0.04 | -0.60% | 6.55 | 6.68 | 84496 | 5590.64 | 1.82% |
| 2025-09-08 | 6.57 | 6.63 | 0.11 | 1.69% | 6.52 | 6.64 | 92150 | 6075.76 | 1.99% |
| 2025-09-05 | 6.45 | 6.52 | 0.08 | 1.24% | 6.42 | 6.55 | 60495 | 3930.69 | 1.30% |
| 2025-09-04 | 6.37 | 6.44 | 0.05 | 0.78% | 6.37 | 6.50 | 52007 | 3348.71 | 1.12% |
| 2025-09-03 | 6.48 | 6.39 | -0.11 | -1.69% | 6.38 | 6.53 | 53043 | 3415.49 | 1.14% |
| 2025-09-02 | 6.54 | 6.50 | 0.01 | 0.15% | 6.42 | 6.54 | 81444 | 5276.53 | 1.75% |
| 2025-09-01 | 6.43 | 6.49 | 0.07 | 1.09% | 6.37 | 6.54 | 86635 | 5602.87 | 1.87% |
| 2025-08-29 | 6.52 | 6.42 | -0.09 | -1.38% | 6.42 | 6.55 | 83379 | 5398.13 | 1.80% |
| 2025-08-28 | 6.57 | 6.51 | -0.07 | -1.06% | 6.36 | 6.63 | 145427 | 9430.64 | 3.13% |
| 2025-08-27 | 6.81 | 6.58 | -0.25 | -3.66% | 6.57 | 6.83 | 203511 | 13582.16 | 4.38% |
| 2025-08-26 | 6.70 | 6.83 | 0.13 | 1.94% | 6.65 | 6.85 | 164421 | 11143.39 | 3.54% |
| 2025-08-25 | 6.67 | 6.70 | 0.04 | 0.60% | 6.63 | 6.70 | 103356 | 6901.53 | 2.23% |
| 2025-08-22 | 6.69 | 6.66 | -0.01 | -0.15% | 6.58 | 6.71 | 81454 | 5395.51 | 1.75% |
| 2025-08-21 | 6.62 | 6.67 | 0.06 | 0.91% | 6.61 | 6.73 | 106204 | 7080.61 | 2.29% |
| 2025-08-20 | 6.56 | 6.61 | 0.07 | 1.07% | 6.51 | 6.62 | 77847 | 5118.18 | 1.68% |
| 2025-08-19 | 6.63 | 6.54 | -0.07 | -1.06% | 6.50 | 6.63 | 121833 | 7965.39 | 2.62% |
| 2025-08-18 | 6.51 | 6.61 | 0.10 | 1.54% | 6.51 | 6.75 | 175011 | 11645.71 | 3.77% |
| 2025-08-15 | 6.50 | 6.51 | 0.00 | 0.00% | 6.45 | 6.54 | 81043 | 5275.80 | 1.75% |
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。
