| 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 | 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% |
| 2025-11-21 | 21.57 | 21.29 | -0.24 | -1.11% | 21.24 | 22.19 | 235114 | 50969.47 | 3.08% |
| 2025-11-20 | 20.90 | 21.53 | 0.63 | 3.01% | 20.69 | 21.76 | 197238 | 42121.40 | 2.58% |
| 2025-11-19 | 20.82 | 20.90 | 0.45 | 2.20% | 20.04 | 21.19 | 162151 | 33315.39 | 2.12% |
| 2025-11-18 | 20.91 | 20.45 | 0.34 | 1.69% | 20.37 | 21.67 | 217296 | 45629.29 | 2.85% |
| 2025-11-17 | 19.95 | 20.11 | 0.08 | 0.40% | 19.68 | 20.14 | 71189 | 14180.75 | 0.93% |
| 2025-11-14 | 20.29 | 20.03 | -0.35 | -1.72% | 20.02 | 20.44 | 84892 | 17118.17 | 1.11% |
| 2025-11-13 | 20.40 | 20.38 | -0.30 | -1.45% | 20.18 | 20.68 | 106738 | 21822.34 | 1.40% |
| 2025-11-12 | 21.20 | 20.68 | -0.69 | -3.23% | 20.33 | 21.30 | 157067 | 32476.82 | 2.06% |
| 2025-11-11 | 21.00 | 21.37 | 1.03 | 5.06% | 21.00 | 22.22 | 277170 | 60155.33 | 3.63% |
| 2025-11-10 | 20.80 | 20.34 | 0.04 | 0.20% | 20.17 | 20.98 | 109584 | 22425.97 | 1.44% |
| 2025-11-07 | 20.24 | 20.30 | 0.10 | 0.50% | 20.12 | 20.60 | 87286 | 17768.01 | 1.14% |
| 2025-11-06 | 20.75 | 20.20 | -0.60 | -2.88% | 20.11 | 20.89 | 122823 | 24983.70 | 1.61% |
| 2025-11-05 | 20.83 | 20.80 | -0.22 | -1.05% | 20.66 | 21.07 | 77227 | 16062.43 | 1.01% |
| 2025-11-04 | 21.00 | 21.02 | -0.16 | -0.76% | 20.80 | 21.24 | 99105 | 20818.96 | 1.30% |
| 2025-11-03 | 20.22 | 21.18 | 0.84 | 4.13% | 20.12 | 21.37 | 167027 | 34957.99 | 2.19% |
| 2025-10-31 | 20.06 | 20.34 | 0.32 | 1.60% | 19.95 | 21.22 | 156195 | 32068.46 | 2.05% |
| 2025-10-30 | 19.81 | 20.02 | 0.08 | 0.40% | 19.59 | 20.37 | 92633 | 18501.39 | 1.21% |
| 2025-10-29 | 19.62 | 19.94 | 0.25 | 1.27% | 19.61 | 20.10 | 90416 | 17924.71 | 1.18% |
| 2025-10-28 | 19.74 | 19.69 | -0.26 | -1.30% | 19.68 | 19.98 | 62825 | 12410.71 | 0.82% |
| 2025-10-27 | 19.45 | 19.95 | 0.65 | 3.37% | 19.39 | 20.50 | 123703 | 24611.09 | 1.62% |
| 2025-10-24 | 19.25 | 19.30 | 0.05 | 0.26% | 19.21 | 19.58 | 50200 | 9721.14 | 0.66% |
| 2025-10-23 | 19.67 | 19.25 | -0.45 | -2.28% | 19.09 | 19.95 | 71581 | 13818.20 | 0.94% |
| 2025-10-22 | 19.96 | 19.70 | -0.43 | -2.14% | 19.60 | 20.13 | 57184 | 11299.07 | 0.75% |
| 2025-10-21 | 19.66 | 20.13 | 0.37 | 1.87% | 19.66 | 20.22 | 58736 | 11720.80 | 0.77% |
| 2025-10-20 | 20.02 | 19.76 | -0.13 | -0.65% | 19.57 | 20.20 | 70307 | 13928.93 | 0.92% |
| 2025-10-17 | 21.07 | 19.89 | -1.23 | -5.82% | 19.82 | 21.28 | 106451 | 21663.25 | 1.39% |
| 2025-10-16 | 21.35 | 21.12 | -0.36 | -1.68% | 21.00 | 21.47 | 58674 | 12439.36 | 0.77% |
| 2025-10-15 | 21.50 | 21.48 | 0.13 | 0.61% | 21.08 | 21.55 | 62539 | 13328.68 | 0.82% |
| 2025-10-14 | 21.73 | 21.35 | -0.35 | -1.61% | 21.26 | 22.02 | 114166 | 24690.37 | 1.50% |
| 2025-10-13 | 21.21 | 21.70 | -0.85 | -3.77% | 21.21 | 21.99 | 132979 | 28777.86 | 1.74% |
| 2025-10-10 | 22.20 | 22.55 | 0.27 | 1.21% | 21.91 | 22.60 | 120386 | 26966.97 | 1.58% |
| 2025-10-09 | 21.72 | 22.28 | 0.86 | 4.01% | 21.43 | 22.63 | 149212 | 32853.41 | 1.95% |
| 2025-09-30 | 21.44 | 21.42 | -0.08 | -0.37% | 21.33 | 21.87 | 85926 | 18490.83 | 1.13% |
| 2025-09-29 | 21.80 | 21.50 | -0.03 | -0.14% | 21.11 | 21.82 | 117196 | 25120.03 | 1.54% |
| 2025-09-26 | 21.80 | 21.53 | -0.27 | -1.24% | 21.51 | 22.28 | 113032 | 24607.61 | 1.48% |
| 2025-09-25 | 21.93 | 21.80 | -0.25 | -1.13% | 21.43 | 22.02 | 145593 | 31640.42 | 1.91% |
| 2025-09-24 | 21.09 | 22.05 | 0.98 | 4.65% | 20.91 | 22.27 | 200294 | 43527.04 | 2.62% |
| 2025-09-23 | 21.27 | 21.07 | -0.27 | -1.27% | 20.63 | 21.47 | 173987 | 36602.21 | 2.28% |
| 2025-09-22 | 20.45 | 21.34 | 0.90 | 4.40% | 20.45 | 21.55 | 264883 | 56129.81 | 3.47% |
| 2025-09-19 | 19.65 | 20.44 | 0.71 | 3.60% | 19.65 | 20.69 | 170882 | 34632.57 | 2.24% |
| 2025-09-18 | 20.11 | 19.73 | -0.40 | -1.99% | 19.44 | 20.46 | 108099 | 21583.71 | 1.42% |
| 2025-09-17 | 20.15 | 20.13 | 0.06 | 0.30% | 19.92 | 20.45 | 74651 | 15001.99 | 0.98% |
| 2025-09-16 | 19.98 | 20.07 | 0.09 | 0.45% | 19.83 | 20.14 | 53771 | 10760.41 | 0.70% |
| 2025-09-15 | 19.78 | 19.98 | 0.11 | 0.55% | 19.76 | 20.34 | 74214 | 14868.00 | 0.97% |
| 2025-09-12 | 20.48 | 19.87 | -0.23 | -1.14% | 19.78 | 20.48 | 87012 | 17398.29 | 1.14% |
| 2025-09-11 | 20.17 | 20.10 | -0.02 | -0.10% | 19.60 | 20.18 | 83332 | 16597.23 | 1.09% |
| 2025-09-10 | 20.52 | 20.12 | -0.50 | -2.42% | 20.08 | 20.76 | 92009 | 18693.44 | 1.21% |
| 2025-09-09 | 19.85 | 20.62 | 0.71 | 3.57% | 19.80 | 21.25 | 228545 | 47469.32 | 2.99% |
| 2025-09-08 | 19.65 | 19.91 | 0.33 | 1.69% | 19.53 | 19.93 | 148685 | 29403.29 | 1.95% |
| 2025-09-05 | 18.68 | 19.58 | 0.98 | 5.27% | 18.33 | 19.80 | 155631 | 29960.88 | 2.04% |
| 2025-09-04 | 18.78 | 18.60 | -0.20 | -1.06% | 18.32 | 19.03 | 84210 | 15760.75 | 1.10% |
| 2025-09-03 | 19.00 | 18.80 | -0.08 | -0.42% | 18.61 | 19.24 | 91633 | 17308.28 | 1.20% |
| 2025-09-02 | 19.39 | 18.88 | -0.50 | -2.58% | 18.76 | 19.40 | 133186 | 25312.18 | 1.74% |
| 2025-09-01 | 20.00 | 19.38 | -0.75 | -3.73% | 19.30 | 20.00 | 160893 | 31349.08 | 2.11% |
| 2025-08-29 | 20.13 | 20.13 | 0.00 | 0.00% | 20.00 | 20.46 | 128585 | 25973.14 | 1.68% |
| 2025-08-28 | 19.91 | 20.13 | 0.13 | 0.65% | 19.54 | 20.30 | 135676 | 27070.20 | 1.78% |
| 2025-08-27 | 21.10 | 20.00 | -1.48 | -6.89% | 20.00 | 21.10 | 242771 | 50149.71 | 3.18% |
| 2025-08-26 | 21.69 | 21.48 | -0.20 | -0.92% | 21.43 | 21.89 | 137817 | 29848.76 | 1.81% |
| 2025-08-25 | 20.70 | 21.68 | 0.98 | 4.73% | 20.46 | 22.11 | 252105 | 53967.03 | 3.30% |
| 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% |
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。
