| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.00 | 25.04 | 1.38 | 5.83% | 23.79 | 25.33 | 71101 | 17614.24 | 0.93% |
| 2026-03-24 | 23.36 | 23.66 | 0.57 | 2.47% | 23.01 | 23.79 | 51040 | 11969.48 | 0.67% |
| 2026-03-23 | 24.36 | 23.09 | -1.43 | -5.83% | 22.90 | 24.36 | 64366 | 15148.20 | 0.84% |
| 2026-03-20 | 25.50 | 24.52 | -0.88 | -3.46% | 24.44 | 25.62 | 59650 | 14867.42 | 0.78% |
| 2026-03-19 | 26.03 | 25.40 | -0.94 | -3.57% | 25.19 | 26.10 | 44864 | 11456.67 | 0.59% |
| 2026-03-18 | 26.37 | 26.34 | 0.01 | 0.04% | 26.00 | 26.56 | 42172 | 11047.42 | 0.55% |
| 2026-03-17 | 27.33 | 26.33 | -0.62 | -2.30% | 26.18 | 27.33 | 46438 | 12373.53 | 0.61% |
| 2026-03-16 | 27.73 | 26.95 | -0.72 | -2.60% | 26.60 | 27.76 | 57463 | 15531.94 | 0.75% |
| 2026-03-13 | 27.94 | 27.67 | -0.27 | -0.97% | 27.65 | 28.22 | 39754 | 11116.64 | 0.52% |
| 2026-03-12 | 28.13 | 27.94 | -0.29 | -1.03% | 27.76 | 28.54 | 39852 | 11186.07 | 0.52% |
| 2026-03-11 | 28.32 | 28.23 | -0.09 | -0.32% | 28.13 | 28.59 | 40058 | 11345.00 | 0.52% |
| 2026-03-10 | 28.16 | 28.32 | 0.16 | 0.57% | 28.16 | 28.73 | 35845 | 10155.10 | 0.47% |
| 2026-03-09 | 28.28 | 28.16 | -0.24 | -0.85% | 27.64 | 28.30 | 55932 | 15640.50 | 0.73% |
| 2026-03-06 | 27.76 | 28.40 | 0.48 | 1.72% | 27.34 | 28.60 | 50660 | 14310.89 | 0.66% |
| 2026-03-05 | 27.34 | 27.92 | 0.95 | 3.52% | 27.20 | 28.27 | 66246 | 18435.41 | 0.87% |
| 2026-03-04 | 27.35 | 26.97 | -0.48 | -1.75% | 26.81 | 27.60 | 56851 | 15439.54 | 0.74% |
| 2026-03-03 | 28.69 | 27.45 | -1.36 | -4.72% | 27.40 | 28.84 | 85742 | 23959.41 | 1.12% |
| 2026-03-02 | 28.77 | 28.81 | -0.20 | -0.69% | 28.42 | 29.02 | 60261 | 17306.95 | 0.79% |
| 2026-02-27 | 28.78 | 29.01 | 0.41 | 1.43% | 28.54 | 29.26 | 58194 | 16872.30 | 0.76% |
| 2026-02-26 | 28.79 | 28.60 | 0.20 | 0.70% | 28.30 | 28.79 | 56711 | 16198.45 | 0.74% |
| 2026-02-25 | 27.90 | 28.40 | 0.51 | 1.83% | 27.83 | 28.50 | 59986 | 16942.82 | 0.79% |
| 2026-02-24 | 28.99 | 27.89 | -0.93 | -3.23% | 27.71 | 29.12 | 115755 | 32510.45 | 1.52% |
| 2026-02-13 | 29.33 | 28.82 | -0.08 | -0.28% | 28.58 | 29.53 | 80533 | 23293.34 | 1.05% |
| 2026-02-12 | 27.92 | 28.90 | 1.00 | 3.58% | 27.65 | 29.34 | 110943 | 31662.44 | 1.45% |
| 2026-02-11 | 27.90 | 27.90 | 0.02 | 0.07% | 27.64 | 28.33 | 48335 | 13542.54 | 0.63% |
| 2026-02-10 | 27.71 | 27.88 | 0.18 | 0.65% | 26.99 | 28.15 | 79110 | 21914.97 | 1.04% |
| 2026-02-09 | 27.42 | 27.70 | 0.49 | 1.80% | 27.25 | 27.86 | 55859 | 15346.70 | 0.73% |
| 2026-02-06 | 27.72 | 27.21 | -0.49 | -1.77% | 26.95 | 27.72 | 61371 | 16795.30 | 0.80% |
| 2026-02-05 | 27.64 | 27.70 | -0.05 | -0.18% | 27.48 | 28.13 | 52512 | 14595.69 | 0.69% |
| 2026-02-04 | 27.90 | 27.75 | -0.25 | -0.89% | 27.55 | 28.39 | 79280 | 22144.08 | 1.04% |
| 2026-02-03 | 27.42 | 28.00 | 0.63 | 2.30% | 27.22 | 28.29 | 98206 | 27287.54 | 1.29% |
| 2026-02-02 | 26.95 | 27.37 | 0.35 | 1.30% | 26.80 | 27.88 | 98195 | 26810.15 | 1.29% |
| 2026-01-30 | 27.08 | 27.02 | -0.10 | -0.37% | 26.42 | 27.35 | 56230 | 15131.76 | 0.74% |
| 2026-01-29 | 27.22 | 27.12 | -0.17 | -0.62% | 26.91 | 27.49 | 49257 | 13407.62 | 0.65% |
| 2026-01-28 | 27.14 | 27.29 | 0.16 | 0.59% | 26.57 | 27.60 | 73412 | 20053.09 | 0.96% |
| 2026-01-27 | 26.92 | 27.13 | 0.07 | 0.26% | 26.43 | 27.30 | 72977 | 19594.19 | 0.96% |
| 2026-01-26 | 27.34 | 27.06 | -0.38 | -1.38% | 26.80 | 27.38 | 70485 | 19113.65 | 0.92% |
| 2026-01-23 | 27.68 | 27.44 | -0.20 | -0.72% | 27.37 | 27.89 | 63936 | 17620.25 | 0.84% |
| 2026-01-22 | 27.99 | 27.64 | -0.21 | -0.75% | 27.49 | 28.23 | 55409 | 15374.95 | 0.73% |
| 2026-01-21 | 28.10 | 27.85 | -0.45 | -1.59% | 27.55 | 28.36 | 80124 | 22334.12 | 1.05% |
| 2026-01-20 | 28.38 | 28.30 | 0.05 | 0.18% | 28.00 | 29.00 | 77875 | 22092.51 | 1.02% |
| 2026-01-19 | 27.96 | 28.25 | 0.29 | 1.04% | 27.96 | 28.80 | 66488 | 18845.16 | 0.87% |
| 2026-01-16 | 27.97 | 27.96 | -0.01 | -0.04% | 27.61 | 28.18 | 59829 | 16674.41 | 0.78% |
| 2026-01-15 | 27.33 | 27.97 | 0.48 | 1.75% | 27.33 | 28.15 | 74162 | 20671.29 | 0.97% |
| 2026-01-14 | 27.76 | 27.49 | -0.36 | -1.29% | 27.21 | 28.60 | 137886 | 38447.12 | 1.81% |
| 2026-01-13 | 27.92 | 27.85 | -0.07 | -0.25% | 27.65 | 28.49 | 102925 | 28907.37 | 1.35% |
| 2026-01-12 | 27.60 | 27.92 | 0.32 | 1.16% | 27.13 | 28.18 | 97148 | 26809.33 | 1.27% |
| 2026-01-09 | 27.01 | 27.60 | 0.34 | 1.25% | 27.01 | 27.66 | 91300 | 24974.69 | 1.20% |
| 2026-01-08 | 27.02 | 27.26 | -0.03 | -0.11% | 26.91 | 27.60 | 96148 | 26199.70 | 1.26% |
| 2026-01-07 | 25.58 | 27.29 | 1.65 | 6.44% | 25.58 | 27.77 | 192518 | 51977.62 | 2.52% |
| 2026-01-06 | 25.60 | 25.64 | 0.20 | 0.79% | 25.40 | 26.00 | 93751 | 24101.05 | 1.23% |
| 2026-01-05 | 24.86 | 25.44 | 0.60 | 2.42% | 24.86 | 25.60 | 80784 | 20501.77 | 1.06% |
| 2025-12-31 | 25.07 | 24.84 | -0.16 | -0.64% | 24.77 | 25.16 | 44603 | 11106.60 | 0.58% |
| 2025-12-30 | 25.10 | 25.00 | -0.10 | -0.40% | 24.90 | 25.42 | 65090 | 16348.25 | 0.85% |
| 2025-12-29 | 24.77 | 25.10 | 0.34 | 1.37% | 24.71 | 25.45 | 102957 | 25993.36 | 1.35% |
| 2025-12-26 | 24.80 | 24.76 | -0.25 | -1.00% | 24.58 | 25.18 | 93350 | 23212.76 | 1.22% |
| 2025-12-25 | 25.10 | 25.01 | -0.22 | -0.87% | 24.30 | 25.23 | 141868 | 35205.78 | 1.86% |
| 2025-12-24 | 25.60 | 25.23 | -0.45 | -1.75% | 25.10 | 25.67 | 94480 | 23926.75 | 1.24% |
| 2025-12-23 | 25.24 | 25.68 | 0.36 | 1.42% | 25.01 | 25.80 | 109337 | 27918.54 | 1.43% |
| 2025-12-22 | 25.06 | 25.32 | 0.03 | 0.12% | 24.73 | 25.58 | 100975 | 25424.60 | 1.32% |
| 2025-12-19 | 25.08 | 25.29 | 0.33 | 1.32% | 24.56 | 25.50 | 138794 | 34877.99 | 1.82% |
| 2025-12-18 | 25.10 | 24.96 | -0.05 | -0.20% | 24.95 | 26.02 | 149470 | 37972.42 | 1.96% |
| 2025-12-17 | 24.95 | 25.01 | 0.21 | 0.85% | 24.27 | 25.44 | 154558 | 38426.95 | 2.02% |
| 2025-12-16 | 25.18 | 24.80 | -0.45 | -1.78% | 24.52 | 25.49 | 168000 | 41811.22 | 2.20% |
| 2025-12-15 | 24.40 | 25.25 | 0.82 | 3.36% | 24.00 | 25.57 | 176034 | 44141.01 | 2.31% |
| 2025-12-12 | 24.11 | 24.43 | 0.27 | 1.12% | 24.11 | 25.11 | 172104 | 42373.19 | 2.25% |
| 2025-12-11 | 24.58 | 24.16 | -0.25 | -1.02% | 24.12 | 24.63 | 96037 | 23413.83 | 1.26% |
| 2025-12-10 | 24.26 | 24.41 | 0.08 | 0.33% | 24.05 | 24.50 | 73319 | 17800.74 | 0.96% |
| 2025-12-09 | 24.17 | 24.33 | 0.16 | 0.66% | 23.80 | 24.54 | 116821 | 28238.97 | 1.53% |
| 2025-12-08 | 23.89 | 24.17 | 0.28 | 1.17% | 23.80 | 24.79 | 195756 | 47456.62 | 2.56% |
| 2025-12-05 | 22.37 | 23.89 | 1.45 | 6.46% | 22.02 | 24.15 | 188414 | 44091.82 | 2.47% |
| 2025-12-04 | 22.16 | 22.44 | 0.30 | 1.36% | 22.10 | 22.56 | 111776 | 24987.68 | 1.46% |
| 2025-12-03 | 22.68 | 22.14 | -0.63 | -2.77% | 22.12 | 22.88 | 129792 | 29211.13 | 1.70% |
| 2025-12-02 | 23.12 | 22.77 | -0.53 | -2.27% | 22.75 | 23.30 | 119050 | 27235.30 | 1.56% |
| 2025-12-01 | 23.11 | 23.30 | -0.04 | -0.17% | 23.00 | 23.68 | 172831 | 40388.88 | 2.26% |
| 2025-11-28 | 22.73 | 23.34 | 0.65 | 2.86% | 22.73 | 23.41 | 142595 | 33001.04 | 1.87% |
| 2025-11-27 | 22.79 | 22.69 | -0.10 | -0.44% | 22.55 | 23.14 | 134981 | 30832.18 | 1.77% |
| 2025-11-26 | 23.62 | 22.79 | -0.80 | -3.39% | 22.78 | 23.67 | 224618 | 51724.91 | 2.94% |
| 2025-11-25 | 22.00 | 23.59 | 1.39 | 6.26% | 21.94 | 24.34 | 307791 | 71970.37 | 4.03% |
| 2025-11-24 | 21.36 | 22.20 | 0.91 | 4.27% | 21.20 | 22.47 | 234696 | 51752.02 | 3.07% |
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。
