| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 20.50 | 20.70 | 0.12 | 0.58% | 20.41 | 20.78 | 115515 | 23811.92 | 1.51% |
| 2025-08-21 | 20.81 | 20.58 | -0.12 | -0.58% | 20.45 | 21.08 | 163775 | 33998.95 | 2.15% |
| 2025-08-20 | 19.92 | 20.70 | 0.71 | 3.55% | 19.84 | 20.98 | 262695 | 53882.70 | 3.44% |
| 2025-08-19 | 20.01 | 19.99 | -0.15 | -0.74% | 19.89 | 20.30 | 159877 | 32094.04 | 2.09% |
| 2025-08-18 | 19.81 | 20.14 | 0.38 | 1.92% | 19.70 | 20.48 | 199476 | 40081.16 | 2.61% |
| 2025-08-15 | 19.45 | 19.76 | 0.14 | 0.71% | 19.20 | 19.96 | 147397 | 28952.50 | 1.93% |
| 2025-08-14 | 19.95 | 19.62 | 0.07 | 0.36% | 19.60 | 20.35 | 195747 | 39101.41 | 2.56% |
| 2025-08-13 | 19.60 | 19.55 | -0.04 | -0.20% | 19.42 | 19.70 | 113650 | 22244.70 | 1.49% |
| 2025-08-12 | 19.83 | 19.59 | -0.36 | -1.80% | 19.50 | 19.92 | 109418 | 21489.37 | 1.43% |
| 2025-08-11 | 19.36 | 19.95 | 0.54 | 2.78% | 19.30 | 20.18 | 158405 | 31385.42 | 2.07% |
| 2025-08-08 | 19.80 | 19.41 | -0.35 | -1.77% | 19.40 | 19.84 | 111527 | 21779.32 | 1.46% |
| 2025-08-07 | 19.96 | 19.76 | -0.06 | -0.30% | 19.70 | 20.03 | 144766 | 28741.53 | 1.90% |
| 2025-08-06 | 19.94 | 19.82 | -0.10 | -0.50% | 19.58 | 20.29 | 158323 | 31303.74 | 2.07% |
| 2025-08-05 | 19.48 | 19.92 | 0.59 | 3.05% | 19.38 | 19.97 | 186906 | 37008.91 | 2.45% |
| 2025-08-04 | 19.20 | 19.33 | -0.02 | -0.10% | 19.08 | 19.45 | 82092 | 15843.87 | 1.08% |
| 2025-08-01 | 19.43 | 19.35 | -0.20 | -1.02% | 19.12 | 19.67 | 102629 | 19921.42 | 1.34% |
| 2025-07-31 | 19.31 | 19.55 | 0.11 | 0.57% | 19.31 | 19.88 | 143180 | 28135.29 | 1.88% |
| 2025-07-30 | 19.74 | 19.44 | -0.36 | -1.82% | 19.20 | 19.74 | 136802 | 26633.46 | 1.79% |
| 2025-07-29 | 19.69 | 19.80 | 0.05 | 0.25% | 19.60 | 19.87 | 151582 | 29925.82 | 1.99% |
| 2025-07-28 | 19.80 | 19.75 | -0.05 | -0.25% | 19.49 | 19.97 | 139675 | 27648.08 | 1.83% |
| 2025-07-25 | 20.47 | 19.80 | -0.72 | -3.51% | 19.79 | 20.50 | 182132 | 36427.09 | 2.39% |
| 2025-07-24 | 20.45 | 20.52 | -0.24 | -1.16% | 20.25 | 20.95 | 227896 | 46844.66 | 2.99% |
| 2025-07-23 | 21.55 | 20.76 | -1.34 | -6.06% | 20.64 | 21.75 | 464048 | 97642.95 | 6.08% |
| 2025-07-22 | 20.80 | 22.10 | 1.72 | 8.44% | 20.80 | 22.37 | 678089 | 147638.97 | 8.88% |
| 2025-07-21 | 19.60 | 20.38 | 1.85 | 9.98% | 19.55 | 20.38 | 314795 | 63099.07 | 4.12% |
| 2025-07-18 | 18.75 | 18.53 | -0.09 | -0.48% | 18.50 | 18.75 | 94720 | 17611.49 | 1.24% |
| 2025-07-17 | 18.60 | 18.62 | 0.01 | 0.05% | 18.48 | 18.70 | 120729 | 22422.21 | 1.58% |
| 2025-07-16 | 18.84 | 18.61 | -0.34 | -1.79% | 18.50 | 18.87 | 121483 | 22634.32 | 1.59% |
| 2025-07-15 | 19.19 | 18.95 | -0.10 | -0.52% | 18.70 | 19.20 | 125513 | 23770.38 | 1.64% |
| 2025-07-14 | 19.56 | 19.05 | -1.09 | -5.41% | 19.00 | 19.97 | 209739 | 40195.58 | 2.75% |
| 2025-07-11 | 20.08 | 20.14 | -0.24 | -1.18% | 19.99 | 20.67 | 347594 | 70136.42 | 4.55% |
| 2025-07-10 | 18.41 | 20.38 | 1.85 | 9.98% | 18.41 | 20.38 | 382087 | 75598.55 | 5.00% |
| 2025-07-09 | 18.48 | 18.53 | 0.09 | 0.49% | 18.40 | 19.16 | 103136 | 19277.51 | 1.35% |
| 2025-07-08 | 18.66 | 18.44 | -0.17 | -0.91% | 18.39 | 18.71 | 77684 | 14367.49 | 1.02% |
| 2025-07-07 | 18.60 | 18.61 | -0.01 | -0.05% | 18.40 | 18.85 | 82598 | 15388.17 | 1.08% |
| 2025-07-04 | 18.29 | 18.62 | 0.32 | 1.75% | 18.10 | 18.98 | 173901 | 32469.88 | 2.28% |
| 2025-07-03 | 18.25 | 18.30 | 0.09 | 0.49% | 18.20 | 18.46 | 81541 | 14955.21 | 1.07% |
| 2025-07-02 | 18.00 | 18.21 | 0.16 | 0.89% | 17.85 | 18.50 | 99346 | 18166.00 | 1.30% |
| 2025-07-01 | 18.16 | 18.05 | -0.17 | -0.93% | 17.86 | 18.32 | 64863 | 11680.41 | 0.85% |
| 2025-06-30 | 18.19 | 18.22 | -0.13 | -0.71% | 17.80 | 18.37 | 93310 | 16885.46 | 1.22% |
| 2025-06-27 | 17.88 | 18.35 | 0.42 | 2.34% | 17.88 | 18.61 | 120830 | 22014.45 | 1.58% |
| 2025-06-26 | 18.06 | 17.93 | -0.13 | -0.72% | 17.86 | 18.18 | 70829 | 12755.27 | 0.93% |
| 2025-06-25 | 17.47 | 18.06 | 0.55 | 3.14% | 17.45 | 18.09 | 98890 | 17700.99 | 1.30% |
| 2025-06-24 | 17.24 | 17.51 | 0.27 | 1.57% | 17.24 | 17.58 | 47875 | 8367.83 | 0.63% |
| 2025-06-23 | 17.00 | 17.24 | 0.14 | 0.82% | 16.97 | 17.27 | 41062 | 7043.70 | 0.54% |
| 2025-06-20 | 17.26 | 17.10 | -0.33 | -1.89% | 17.08 | 17.60 | 52526 | 9079.36 | 0.69% |
| 2025-06-19 | 17.77 | 17.43 | -0.39 | -2.19% | 17.36 | 17.79 | 71755 | 12594.28 | 0.94% |
| 2025-06-18 | 18.00 | 17.82 | -0.36 | -1.98% | 17.68 | 18.20 | 100648 | 17966.39 | 1.32% |
| 2025-06-17 | 18.13 | 18.18 | 0.12 | 0.66% | 18.07 | 18.74 | 122590 | 22542.91 | 1.61% |
| 2025-06-16 | 17.80 | 18.06 | 0.12 | 0.67% | 17.79 | 18.38 | 105921 | 19264.70 | 1.39% |
| 2025-06-13 | 17.88 | 17.94 | 0.00 | 0.00% | 17.80 | 18.23 | 107853 | 19382.58 | 1.41% |
| 2025-06-12 | 17.83 | 17.94 | 0.11 | 0.62% | 17.68 | 18.00 | 62155 | 11121.54 | 0.81% |
| 2025-06-11 | 17.51 | 17.83 | 0.27 | 1.54% | 17.46 | 17.85 | 63355 | 11201.81 | 0.83% |
| 2025-06-10 | 17.97 | 17.56 | -0.40 | -2.23% | 17.41 | 17.97 | 93286 | 16479.50 | 1.22% |
| 2025-06-09 | 17.80 | 17.96 | 0.24 | 1.35% | 17.70 | 18.19 | 94724 | 17020.49 | 1.24% |
| 2025-06-06 | 17.94 | 17.72 | 0.03 | 0.17% | 17.52 | 17.99 | 89817 | 15929.06 | 1.18% |
| 2025-06-05 | 17.80 | 17.69 | -0.19 | -1.06% | 17.52 | 17.85 | 70765 | 12512.88 | 0.93% |
| 2025-06-04 | 17.56 | 17.88 | 0.12 | 0.68% | 17.56 | 18.00 | 126036 | 22450.33 | 1.65% |
| 2025-06-03 | 17.18 | 17.76 | 0.88 | 5.21% | 17.01 | 17.98 | 163262 | 28730.78 | 2.14% |
| 2025-05-30 | 16.98 | 16.88 | -0.17 | -1.00% | 16.76 | 17.22 | 79837 | 13539.07 | 1.05% |
| 2025-05-29 | 16.43 | 17.05 | 0.53 | 3.21% | 16.40 | 17.09 | 104239 | 17605.19 | 1.37% |
| 2025-05-28 | 16.77 | 16.52 | -0.30 | -1.78% | 16.50 | 16.93 | 58008 | 9686.03 | 0.76% |
| 2025-05-27 | 16.50 | 16.82 | 0.36 | 2.19% | 16.26 | 16.91 | 90865 | 15081.43 | 1.19% |
| 2025-05-26 | 16.56 | 16.46 | -0.05 | -0.30% | 16.39 | 16.65 | 53002 | 8748.29 | 0.69% |
| 2025-05-23 | 17.03 | 16.51 | -0.64 | -3.73% | 16.46 | 17.13 | 115284 | 19243.36 | 1.51% |
| 2025-05-22 | 17.14 | 17.15 | 0.02 | 0.12% | 17.04 | 17.26 | 103896 | 17806.24 | 1.36% |
| 2025-05-21 | 17.22 | 17.13 | -0.25 | -1.44% | 16.98 | 17.45 | 193542 | 33226.43 | 2.54% |
| 2025-05-20 | 18.54 | 17.38 | -0.12 | -0.69% | 17.38 | 18.98 | 405802 | 73181.68 | 5.32% |
| 2025-05-19 | 16.88 | 17.50 | 1.59 | 9.99% | 16.88 | 17.50 | 307666 | 52939.79 | 4.03% |
| 2025-05-16 | 16.07 | 15.91 | -0.15 | -0.93% | 15.91 | 16.15 | 48090 | 7704.56 | 0.63% |
| 2025-05-15 | 16.29 | 16.06 | -0.35 | -2.13% | 16.06 | 16.39 | 48381 | 7817.22 | 0.63% |
| 2025-05-14 | 16.41 | 16.41 | -0.18 | -1.08% | 16.12 | 16.58 | 85170 | 13885.18 | 1.12% |
| 2025-05-13 | 16.28 | 16.59 | 0.30 | 1.84% | 16.25 | 16.83 | 146322 | 24241.87 | 1.92% |
| 2025-05-12 | 15.94 | 16.29 | 0.37 | 2.32% | 15.91 | 16.80 | 102114 | 16607.07 | 1.34% |
| 2025-05-09 | 16.20 | 15.92 | -0.25 | -1.55% | 15.83 | 16.20 | 37676 | 6010.38 | 0.49% |
| 2025-05-08 | 16.04 | 16.17 | 0.03 | 0.19% | 15.98 | 16.24 | 41967 | 6783.60 | 0.55% |
| 2025-05-07 | 16.26 | 16.14 | 0.09 | 0.56% | 15.98 | 16.40 | 64676 | 10468.91 | 0.85% |
| 2025-05-06 | 15.68 | 16.05 | 0.35 | 2.23% | 15.68 | 16.07 | 67230 | 10674.72 | 0.88% |
| 2025-04-30 | 15.90 | 15.70 | -0.03 | -0.19% | 15.64 | 16.00 | 52061 | 8236.84 | 0.68% |
| 2025-04-29 | 15.98 | 15.73 | -0.20 | -1.26% | 15.68 | 16.08 | 53931 | 8553.24 | 0.71% |
四川双马(000935)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。
