| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 24.60 | 24.83 | 0.11 | 0.44% | 24.57 | 24.86 | 86907 | 21531.91 | 0.25% |
| 2025-10-09 | 24.74 | 24.72 | -0.02 | -0.08% | 24.40 | 24.74 | 137653 | 33776.81 | 0.40% |
| 2025-09-30 | 24.78 | 24.74 | -0.03 | -0.12% | 24.60 | 24.79 | 56256 | 13909.90 | 0.16% |
| 2025-09-29 | 24.70 | 24.77 | 0.07 | 0.28% | 24.46 | 24.90 | 95897 | 23604.39 | 0.28% |
| 2025-09-26 | 24.66 | 24.70 | 0.01 | 0.04% | 24.48 | 24.84 | 67219 | 16578.57 | 0.19% |
| 2025-09-25 | 24.97 | 24.69 | -0.27 | -1.08% | 24.67 | 24.98 | 90427 | 22391.69 | 0.26% |
| 2025-09-24 | 24.89 | 24.96 | -0.04 | -0.16% | 24.85 | 25.24 | 81239 | 20314.06 | 0.23% |
| 2025-09-23 | 24.81 | 25.00 | 0.18 | 0.73% | 24.70 | 25.01 | 97302 | 24183.67 | 0.28% |
| 2025-09-22 | 25.02 | 24.82 | -0.25 | -1.00% | 24.70 | 25.05 | 81383 | 20190.48 | 0.23% |
| 2025-09-19 | 25.06 | 25.07 | 0.02 | 0.08% | 24.89 | 25.14 | 75902 | 18995.11 | 0.22% |
| 2025-09-18 | 25.22 | 25.05 | -0.16 | -0.63% | 24.96 | 25.28 | 108931 | 27340.31 | 0.31% |
| 2025-09-17 | 25.39 | 25.21 | -0.14 | -0.55% | 25.17 | 25.52 | 73314 | 18552.39 | 0.21% |
| 2025-09-16 | 25.58 | 25.35 | -0.23 | -0.90% | 25.28 | 25.58 | 73598 | 18693.37 | 0.21% |
| 2025-09-15 | 25.78 | 25.58 | -0.13 | -0.51% | 25.50 | 25.79 | 81661 | 20881.89 | 0.24% |
| 2025-09-12 | 25.89 | 25.71 | -0.17 | -0.66% | 25.62 | 25.95 | 66350 | 17100.53 | 0.19% |
| 2025-09-11 | 25.65 | 25.88 | 0.23 | 0.90% | 25.54 | 25.95 | 101914 | 26306.24 | 0.29% |
| 2025-09-10 | 25.75 | 25.65 | -0.14 | -0.54% | 25.55 | 25.76 | 59244 | 15183.05 | 0.17% |
| 2025-09-09 | 25.60 | 25.79 | 0.21 | 0.82% | 25.43 | 25.81 | 115552 | 29627.23 | 0.33% |
| 2025-09-08 | 25.55 | 25.58 | 0.07 | 0.27% | 25.38 | 25.74 | 109338 | 27928.88 | 0.32% |
| 2025-09-05 | 25.33 | 25.51 | 0.22 | 0.87% | 25.17 | 25.55 | 113444 | 28791.22 | 0.33% |
| 2025-09-04 | 25.09 | 25.29 | 0.20 | 0.80% | 24.96 | 25.33 | 113235 | 28469.88 | 0.33% |
| 2025-09-03 | 25.46 | 25.09 | -0.40 | -1.57% | 25.05 | 25.63 | 85471 | 21555.56 | 0.25% |
| 2025-09-02 | 25.64 | 25.49 | -0.12 | -0.47% | 25.37 | 25.75 | 118943 | 30371.23 | 0.34% |
| 2025-09-01 | 25.22 | 25.61 | 0.39 | 1.55% | 25.02 | 25.67 | 217860 | 55534.32 | 0.63% |
| 2025-08-29 | 24.79 | 25.22 | 0.47 | 1.90% | 24.78 | 25.37 | 199557 | 50199.22 | 0.58% |
| 2025-08-28 | 24.84 | 24.75 | -0.07 | -0.28% | 24.50 | 24.97 | 139019 | 34365.35 | 0.40% |
| 2025-08-27 | 25.13 | 24.82 | -0.29 | -1.15% | 24.80 | 25.21 | 126166 | 31553.23 | 0.36% |
| 2025-08-26 | 25.10 | 25.11 | -0.06 | -0.24% | 25.03 | 25.30 | 138327 | 34826.25 | 0.40% |
| 2025-08-25 | 24.77 | 25.17 | 0.44 | 1.78% | 24.69 | 25.19 | 232540 | 57952.42 | 0.67% |
| 2025-08-22 | 24.93 | 24.73 | -0.07 | -0.28% | 24.59 | 24.94 | 196911 | 48550.11 | 0.57% |
| 2025-08-21 | 25.45 | 25.45 | 0.05 | 0.20% | 25.34 | 25.56 | 145890 | 37133.09 | 0.42% |
| 2025-08-20 | 25.21 | 25.40 | 0.18 | 0.71% | 25.10 | 25.40 | 128896 | 32601.86 | 0.37% |
| 2025-08-19 | 25.15 | 25.22 | 0.09 | 0.36% | 25.01 | 25.23 | 133367 | 33509.53 | 0.38% |
| 2025-08-18 | 25.23 | 25.13 | -0.10 | -0.40% | 25.10 | 25.30 | 133461 | 33631.48 | 0.39% |
| 2025-08-15 | 25.18 | 25.23 | 0.02 | 0.08% | 25.06 | 25.27 | 114475 | 28802.71 | 0.33% |
| 2025-08-14 | 25.28 | 25.21 | 0.03 | 0.12% | 25.18 | 25.50 | 140146 | 35515.89 | 0.40% |
| 2025-08-13 | 25.23 | 25.18 | 0.30 | 1.21% | 25.05 | 25.32 | 137710 | 34657.99 | 0.40% |
| 2025-08-12 | 24.92 | 24.88 | -0.05 | -0.20% | 24.85 | 25.07 | 92704 | 23141.83 | 0.27% |
| 2025-08-11 | 25.09 | 24.93 | -0.11 | -0.44% | 24.83 | 25.10 | 88692 | 22089.90 | 0.26% |
| 2025-08-08 | 25.01 | 25.04 | 0.03 | 0.12% | 24.94 | 25.16 | 66834 | 16751.93 | 0.19% |
| 2025-08-07 | 24.96 | 25.01 | 0.06 | 0.24% | 24.87 | 25.05 | 71363 | 17816.43 | 0.21% |
| 2025-08-06 | 24.94 | 24.95 | -0.03 | -0.12% | 24.80 | 24.99 | 70606 | 17583.88 | 0.20% |
| 2025-08-05 | 24.79 | 24.98 | 0.24 | 0.97% | 24.71 | 24.98 | 98373 | 24488.79 | 0.28% |
| 2025-08-04 | 24.69 | 24.74 | -0.01 | -0.04% | 24.61 | 24.82 | 68935 | 17047.07 | 0.20% |
| 2025-08-01 | 24.73 | 24.75 | 0.07 | 0.28% | 24.61 | 24.89 | 88599 | 21927.55 | 0.26% |
| 2025-07-31 | 25.05 | 24.68 | -0.36 | -1.44% | 24.65 | 25.05 | 140024 | 34649.66 | 0.40% |
| 2025-07-30 | 24.99 | 25.04 | 0.05 | 0.20% | 24.96 | 25.25 | 107611 | 27017.84 | 0.31% |
| 2025-07-29 | 25.12 | 24.99 | -0.09 | -0.36% | 24.93 | 25.16 | 70900 | 17721.79 | 0.20% |
| 2025-07-28 | 25.03 | 25.08 | 0.02 | 0.08% | 24.97 | 25.18 | 78810 | 19751.50 | 0.23% |
| 2025-07-25 | 25.35 | 25.06 | -0.31 | -1.22% | 25.04 | 25.46 | 122991 | 30996.41 | 0.36% |
| 2025-07-24 | 25.45 | 25.37 | -0.06 | -0.24% | 25.11 | 25.51 | 139906 | 35315.08 | 0.40% |
| 2025-07-23 | 25.70 | 25.43 | -0.17 | -0.66% | 25.39 | 25.80 | 103340 | 26374.41 | 0.30% |
| 2025-07-22 | 25.32 | 25.60 | 0.28 | 1.11% | 25.29 | 25.65 | 106750 | 27195.02 | 0.31% |
| 2025-07-21 | 25.09 | 25.32 | 0.23 | 0.92% | 25.01 | 25.38 | 96875 | 24403.22 | 0.28% |
| 2025-07-18 | 24.98 | 25.09 | 0.14 | 0.56% | 24.91 | 25.12 | 85815 | 21496.04 | 0.25% |
| 2025-07-17 | 24.89 | 24.95 | 0.06 | 0.24% | 24.86 | 25.23 | 80630 | 20154.08 | 0.23% |
| 2025-07-16 | 24.88 | 24.89 | 0.03 | 0.12% | 24.85 | 24.98 | 53620 | 13346.09 | 0.15% |
| 2025-07-15 | 24.97 | 24.86 | -0.09 | -0.36% | 24.74 | 25.06 | 76602 | 19054.21 | 0.22% |
| 2025-07-14 | 24.88 | 24.95 | 0.09 | 0.36% | 24.81 | 25.04 | 88010 | 21935.94 | 0.25% |
| 2025-07-11 | 24.70 | 24.86 | 0.16 | 0.65% | 24.68 | 24.89 | 98551 | 24478.43 | 0.28% |
| 2025-07-10 | 24.63 | 24.70 | 0.08 | 0.32% | 24.60 | 24.71 | 55887 | 13776.71 | 0.16% |
| 2025-07-09 | 24.63 | 24.62 | 0.02 | 0.08% | 24.57 | 24.80 | 98960 | 24448.88 | 0.29% |
| 2025-07-08 | 24.56 | 24.60 | 0.01 | 0.04% | 24.48 | 24.61 | 78453 | 19271.56 | 0.23% |
| 2025-07-07 | 24.63 | 24.59 | -0.02 | -0.08% | 24.52 | 24.67 | 56790 | 13964.14 | 0.16% |
| 2025-07-04 | 24.53 | 24.61 | 0.08 | 0.33% | 24.48 | 24.65 | 67618 | 16628.43 | 0.20% |
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。
