| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.56 | 25.90 | 0.34 | 1.33% | 25.43 | 25.91 | 125781 | 32334.07 | 0.36% |
| 2026-02-02 | 25.68 | 25.56 | -0.12 | -0.47% | 25.51 | 26.03 | 153940 | 39697.73 | 0.44% |
| 2026-01-30 | 25.85 | 25.68 | -0.27 | -1.04% | 25.67 | 26.06 | 129609 | 33487.42 | 0.37% |
| 2026-01-29 | 25.59 | 25.95 | 0.38 | 1.49% | 25.28 | 25.97 | 181938 | 46614.87 | 0.53% |
| 2026-01-28 | 25.62 | 25.57 | -0.04 | -0.16% | 25.57 | 25.87 | 132157 | 34004.59 | 0.38% |
| 2026-01-27 | 25.71 | 25.61 | -0.10 | -0.39% | 25.60 | 25.89 | 137790 | 35473.50 | 0.40% |
| 2026-01-26 | 25.51 | 25.71 | 0.19 | 0.74% | 25.21 | 25.83 | 175313 | 44853.45 | 0.51% |
| 2026-01-23 | 25.77 | 25.52 | -0.21 | -0.82% | 25.51 | 25.80 | 103658 | 26562.97 | 0.30% |
| 2026-01-22 | 25.70 | 25.73 | 0.04 | 0.16% | 25.61 | 25.85 | 93737 | 24130.76 | 0.27% |
| 2026-01-21 | 25.95 | 25.69 | -0.20 | -0.77% | 25.61 | 25.99 | 113158 | 29165.11 | 0.33% |
| 2026-01-20 | 25.59 | 25.89 | 0.33 | 1.29% | 25.50 | 26.06 | 164670 | 42539.12 | 0.48% |
| 2026-01-19 | 25.52 | 25.56 | -0.06 | -0.23% | 25.42 | 25.62 | 99264 | 25348.59 | 0.29% |
| 2026-01-16 | 25.76 | 25.62 | -0.08 | -0.31% | 25.55 | 25.86 | 99570 | 25563.72 | 0.29% |
| 2026-01-15 | 25.58 | 25.70 | 0.04 | 0.16% | 25.55 | 25.84 | 101223 | 26053.46 | 0.29% |
| 2026-01-14 | 25.69 | 25.66 | -0.05 | -0.19% | 25.52 | 25.75 | 123608 | 31682.74 | 0.36% |
| 2026-01-13 | 25.85 | 25.71 | -0.10 | -0.39% | 25.69 | 26.06 | 151689 | 39261.80 | 0.44% |
| 2026-01-12 | 25.80 | 25.81 | -0.09 | -0.35% | 25.73 | 25.93 | 82921 | 21388.52 | 0.24% |
| 2026-01-09 | 25.83 | 25.90 | 0.02 | 0.08% | 25.77 | 25.92 | 95509 | 24683.78 | 0.28% |
| 2026-01-08 | 25.95 | 25.88 | -0.11 | -0.42% | 25.83 | 26.02 | 82553 | 21369.62 | 0.24% |
| 2026-01-07 | 26.40 | 25.99 | -0.41 | -1.55% | 25.94 | 26.40 | 166329 | 43332.70 | 0.48% |
| 2026-01-06 | 26.57 | 26.40 | -0.17 | -0.64% | 26.15 | 26.57 | 143835 | 37826.10 | 0.42% |
| 2026-01-05 | 26.50 | 26.57 | 0.10 | 0.38% | 26.41 | 26.75 | 113998 | 30323.32 | 0.33% |
| 2025-12-31 | 26.70 | 26.47 | -0.26 | -0.97% | 26.40 | 26.78 | 90298 | 23980.06 | 0.26% |
| 2025-12-30 | 26.58 | 26.73 | 0.15 | 0.56% | 26.45 | 26.78 | 76287 | 20321.68 | 0.22% |
| 2025-12-29 | 26.58 | 26.58 | -0.04 | -0.15% | 26.35 | 26.67 | 88273 | 23430.99 | 0.25% |
| 2025-12-26 | 26.88 | 26.62 | -0.20 | -0.75% | 26.51 | 26.95 | 78113 | 20798.10 | 0.23% |
| 2025-12-25 | 26.77 | 26.82 | 0.10 | 0.37% | 26.60 | 26.99 | 59928 | 16084.94 | 0.17% |
| 2025-12-24 | 26.89 | 26.72 | -0.17 | -0.63% | 26.67 | 26.98 | 55490 | 14842.00 | 0.16% |
| 2025-12-23 | 26.81 | 26.89 | 0.11 | 0.41% | 26.66 | 26.96 | 73890 | 19831.19 | 0.21% |
| 2025-12-22 | 27.11 | 26.78 | -0.35 | -1.29% | 26.67 | 27.24 | 88283 | 23663.99 | 0.25% |
| 2025-12-19 | 27.08 | 27.13 | 0.07 | 0.26% | 26.84 | 27.19 | 71105 | 19218.13 | 0.21% |
| 2025-12-18 | 27.20 | 27.06 | -0.14 | -0.51% | 27.01 | 27.23 | 72213 | 19580.27 | 0.21% |
| 2025-12-17 | 27.03 | 27.20 | 0.35 | 1.30% | 26.78 | 27.34 | 89959 | 24456.85 | 0.26% |
| 2025-12-16 | 26.76 | 26.85 | 0.10 | 0.37% | 26.76 | 27.11 | 102366 | 27565.34 | 0.30% |
| 2025-12-15 | 26.80 | 26.75 | 0.20 | 0.75% | 26.56 | 26.91 | 75266 | 20155.04 | 0.22% |
| 2025-12-12 | 26.70 | 26.55 | -0.01 | -0.04% | 26.36 | 26.77 | 109589 | 29093.59 | 0.32% |
| 2025-12-11 | 26.55 | 26.56 | -0.09 | -0.34% | 26.51 | 26.72 | 59092 | 15716.44 | 0.17% |
| 2025-12-10 | 26.42 | 26.65 | 0.19 | 0.72% | 26.38 | 26.72 | 72285 | 19233.91 | 0.21% |
| 2025-12-09 | 26.60 | 26.46 | -0.16 | -0.60% | 26.43 | 26.82 | 71630 | 19049.50 | 0.21% |
| 2025-12-08 | 26.81 | 26.62 | -0.19 | -0.71% | 26.53 | 26.90 | 87743 | 23377.74 | 0.25% |
| 2025-12-05 | 26.75 | 26.81 | 0.06 | 0.22% | 26.70 | 27.00 | 66624 | 17894.46 | 0.19% |
| 2025-12-04 | 27.30 | 26.75 | -0.55 | -2.01% | 26.67 | 27.38 | 116526 | 31367.61 | 0.34% |
| 2025-12-03 | 27.50 | 27.30 | -0.28 | -1.02% | 27.22 | 27.53 | 66135 | 18079.46 | 0.19% |
| 2025-12-02 | 27.24 | 27.58 | 0.35 | 1.29% | 27.15 | 27.60 | 116033 | 31871.80 | 0.33% |
| 2025-12-01 | 26.99 | 27.23 | 0.24 | 0.89% | 26.89 | 27.30 | 81986 | 22283.35 | 0.24% |
| 2025-11-28 | 27.08 | 26.99 | -0.11 | -0.41% | 26.88 | 27.19 | 85569 | 23088.75 | 0.25% |
| 2025-11-27 | 26.96 | 27.10 | 0.17 | 0.63% | 26.77 | 27.30 | 90243 | 24451.93 | 0.26% |
| 2025-11-26 | 27.22 | 26.93 | -0.27 | -0.99% | 26.78 | 27.50 | 108161 | 29181.40 | 0.31% |
| 2025-11-25 | 27.15 | 27.20 | 0.02 | 0.07% | 26.86 | 27.38 | 132858 | 36015.12 | 0.38% |
| 2025-11-24 | 27.17 | 27.18 | -0.05 | -0.18% | 27.10 | 27.48 | 118963 | 32389.96 | 0.34% |
| 2025-11-21 | 27.17 | 27.23 | -0.07 | -0.26% | 27.05 | 27.53 | 142054 | 38738.26 | 0.41% |
| 2025-11-20 | 27.50 | 27.30 | -0.10 | -0.36% | 27.20 | 27.53 | 98358 | 26913.82 | 0.28% |
| 2025-11-19 | 27.15 | 27.40 | 0.25 | 0.92% | 27.14 | 27.66 | 114866 | 31527.64 | 0.33% |
| 2025-11-18 | 27.05 | 27.15 | 0.10 | 0.37% | 27.00 | 27.55 | 117925 | 32090.82 | 0.34% |
| 2025-11-17 | 26.89 | 27.05 | 0.16 | 0.60% | 26.57 | 27.18 | 104673 | 28170.07 | 0.30% |
| 2025-11-14 | 26.78 | 26.89 | -0.03 | -0.11% | 26.75 | 27.20 | 105721 | 28549.34 | 0.31% |
| 2025-11-13 | 26.78 | 26.92 | 0.12 | 0.45% | 26.31 | 26.98 | 115134 | 30644.58 | 0.33% |
| 2025-11-12 | 26.85 | 26.80 | -0.04 | -0.15% | 26.67 | 26.94 | 74296 | 19925.94 | 0.21% |
| 2025-11-11 | 26.82 | 26.84 | 0.02 | 0.07% | 26.66 | 26.97 | 96603 | 25878.72 | 0.28% |
| 2025-11-10 | 26.18 | 26.82 | 0.63 | 2.41% | 26.14 | 27.00 | 138993 | 37044.34 | 0.40% |
| 2025-11-07 | 26.09 | 26.19 | 0.09 | 0.34% | 25.95 | 26.34 | 60670 | 15927.50 | 0.18% |
| 2025-11-06 | 25.88 | 26.10 | 0.23 | 0.89% | 25.82 | 26.16 | 80133 | 20875.95 | 0.23% |
| 2025-11-05 | 26.11 | 25.87 | -0.25 | -0.96% | 25.75 | 26.12 | 86935 | 22528.44 | 0.25% |
| 2025-11-04 | 26.03 | 26.12 | 0.10 | 0.38% | 25.91 | 26.24 | 97843 | 25583.42 | 0.28% |
| 2025-11-03 | 25.75 | 26.02 | 0.28 | 1.09% | 25.74 | 26.24 | 124659 | 32445.37 | 0.36% |
| 2025-10-31 | 25.48 | 25.74 | 0.29 | 1.14% | 25.36 | 25.88 | 157799 | 40527.87 | 0.46% |
| 2025-10-30 | 25.42 | 25.45 | 0.04 | 0.16% | 25.38 | 25.83 | 79043 | 20179.50 | 0.23% |
| 2025-10-29 | 25.35 | 25.41 | 0.26 | 1.03% | 25.16 | 25.46 | 64407 | 16323.68 | 0.19% |
| 2025-10-28 | 25.39 | 25.15 | -0.24 | -0.95% | 25.15 | 25.49 | 50131 | 12659.81 | 0.14% |
| 2025-10-27 | 25.30 | 25.39 | 0.08 | 0.32% | 25.16 | 25.50 | 65887 | 16704.64 | 0.19% |
| 2025-10-24 | 25.55 | 25.31 | -0.24 | -0.94% | 25.26 | 25.55 | 64812 | 16422.83 | 0.19% |
| 2025-10-23 | 25.43 | 25.55 | 0.13 | 0.51% | 25.42 | 25.65 | 67513 | 17251.41 | 0.19% |
| 2025-10-22 | 25.31 | 25.42 | 0.07 | 0.28% | 25.30 | 25.65 | 69643 | 17770.62 | 0.20% |
| 2025-10-21 | 25.30 | 25.35 | 0.07 | 0.28% | 25.15 | 25.42 | 62232 | 15749.57 | 0.18% |
| 2025-10-20 | 25.36 | 25.28 | -0.08 | -0.32% | 25.10 | 25.49 | 85176 | 21502.46 | 0.25% |
| 2025-10-17 | 25.35 | 25.36 | -0.04 | -0.16% | 25.22 | 25.57 | 107170 | 27271.16 | 0.31% |
| 2025-10-16 | 25.21 | 25.40 | 0.25 | 0.99% | 25.18 | 25.48 | 108022 | 27412.87 | 0.31% |
| 2025-10-15 | 24.94 | 25.15 | 0.16 | 0.64% | 24.82 | 25.23 | 112620 | 28313.65 | 0.33% |
| 2025-10-14 | 24.71 | 24.99 | 0.29 | 1.17% | 24.63 | 25.07 | 129811 | 32357.38 | 0.37% |
| 2025-10-13 | 24.64 | 24.70 | -0.13 | -0.52% | 24.52 | 24.77 | 84787 | 20881.07 | 0.24% |
双汇发展(000895)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。
