| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 15.82 | 15.93 | 0.07 | 0.44% | 15.72 | 16.10 | 42228 | 6723.42 | 0.55% |
| 2025-04-25 | 15.73 | 15.86 | 0.15 | 0.95% | 15.71 | 16.05 | 36253 | 5771.52 | 0.47% |
| 2025-04-24 | 15.98 | 15.71 | -0.20 | -1.26% | 15.71 | 16.00 | 36979 | 5848.24 | 0.48% |
| 2025-04-23 | 15.95 | 15.91 | -0.03 | -0.19% | 15.81 | 16.07 | 42089 | 6703.91 | 0.55% |
| 2025-04-22 | 15.95 | 15.94 | -0.05 | -0.31% | 15.84 | 16.18 | 47708 | 7644.93 | 0.62% |
| 2025-04-21 | 15.88 | 15.99 | 0.09 | 0.57% | 15.62 | 16.05 | 44478 | 7088.62 | 0.58% |
| 2025-04-18 | 15.87 | 15.90 | -0.01 | -0.06% | 15.80 | 16.12 | 65897 | 10514.13 | 0.86% |
| 2025-04-17 | 15.95 | 15.91 | -0.06 | -0.38% | 15.57 | 16.12 | 67417 | 10734.66 | 0.88% |
| 2025-04-16 | 16.69 | 15.97 | -0.72 | -4.31% | 15.82 | 16.69 | 106104 | 17024.46 | 1.39% |
| 2025-04-15 | 16.16 | 16.69 | 0.95 | 6.04% | 16.03 | 16.98 | 200013 | 33099.50 | 2.62% |
| 2025-04-14 | 15.58 | 15.74 | 0.51 | 3.35% | 15.33 | 15.80 | 44289 | 6880.39 | 0.58% |
| 2025-04-11 | 15.24 | 15.23 | -0.08 | -0.52% | 15.15 | 15.43 | 30360 | 4650.50 | 0.40% |
| 2025-04-10 | 15.41 | 15.31 | 0.49 | 3.31% | 15.00 | 15.47 | 53142 | 8133.24 | 0.70% |
| 2025-04-09 | 14.33 | 14.82 | 0.22 | 1.51% | 13.83 | 14.86 | 59430 | 8583.72 | 0.78% |
| 2025-04-08 | 14.45 | 14.60 | 0.15 | 1.04% | 14.27 | 14.84 | 60834 | 8848.87 | 0.80% |
| 2025-04-07 | 15.50 | 14.45 | -1.60 | -9.97% | 14.45 | 15.54 | 69007 | 10184.85 | 0.90% |
| 2025-04-03 | 16.09 | 16.05 | 0.03 | 0.19% | 15.95 | 16.24 | 29490 | 4742.70 | 0.39% |
| 2025-04-02 | 15.95 | 16.02 | 0.04 | 0.25% | 15.88 | 16.15 | 23338 | 3741.08 | 0.31% |
| 2025-04-01 | 15.91 | 15.98 | 0.06 | 0.38% | 15.87 | 16.25 | 35006 | 5604.38 | 0.46% |
| 2025-03-31 | 16.10 | 15.92 | -0.18 | -1.12% | 15.55 | 16.10 | 55435 | 8738.75 | 0.73% |
| 2025-03-28 | 16.10 | 16.10 | -0.01 | -0.06% | 16.00 | 16.21 | 31790 | 5127.75 | 0.42% |
| 2025-03-27 | 16.04 | 16.11 | 0.07 | 0.44% | 15.83 | 16.26 | 46533 | 7491.38 | 0.61% |
| 2025-03-26 | 16.14 | 16.04 | -0.16 | -0.99% | 15.97 | 16.19 | 35892 | 5767.15 | 0.47% |
| 2025-03-25 | 16.15 | 16.20 | 0.05 | 0.31% | 15.96 | 16.36 | 39064 | 6312.05 | 0.51% |
| 2025-03-24 | 17.06 | 16.15 | -1.03 | -6.00% | 15.84 | 17.21 | 109435 | 17795.83 | 1.43% |
| 2025-03-21 | 17.30 | 17.18 | 0.03 | 0.17% | 16.82 | 17.30 | 90101 | 15409.90 | 1.18% |
| 2025-03-20 | 16.94 | 17.15 | 0.08 | 0.47% | 16.93 | 17.59 | 90628 | 15642.38 | 1.19% |
| 2025-03-19 | 16.75 | 17.07 | 0.21 | 1.25% | 16.57 | 17.28 | 84507 | 14355.49 | 1.11% |
| 2025-03-18 | 16.94 | 16.86 | -0.08 | -0.47% | 16.53 | 16.95 | 66195 | 11086.50 | 0.87% |
| 2025-03-17 | 16.41 | 16.94 | 0.60 | 3.67% | 16.36 | 17.34 | 105019 | 17794.76 | 1.38% |
| 2025-03-14 | 16.02 | 16.34 | 0.40 | 2.51% | 15.80 | 16.55 | 93307 | 15147.21 | 1.22% |
| 2025-03-13 | 16.88 | 15.94 | -1.11 | -6.51% | 15.91 | 16.98 | 127535 | 20777.57 | 1.67% |
| 2025-03-12 | 16.99 | 17.05 | 0.23 | 1.37% | 16.61 | 17.31 | 116906 | 19862.38 | 1.53% |
| 2025-03-11 | 16.87 | 16.82 | -0.16 | -0.94% | 16.47 | 16.92 | 96524 | 16087.70 | 1.26% |
| 2025-03-10 | 17.45 | 16.98 | -0.50 | -2.86% | 16.72 | 17.50 | 112642 | 19149.21 | 1.48% |
| 2025-03-07 | 17.66 | 17.48 | -0.25 | -1.41% | 17.23 | 17.79 | 195180 | 34234.41 | 2.56% |
| 2025-03-06 | 16.21 | 17.73 | 1.61 | 9.99% | 16.20 | 17.73 | 299115 | 51326.80 | 3.92% |
| 2025-03-05 | 16.51 | 16.12 | -0.38 | -2.30% | 15.87 | 16.60 | 96180 | 15478.25 | 1.26% |
| 2025-03-04 | 16.40 | 16.50 | -0.15 | -0.90% | 16.27 | 16.65 | 99639 | 16385.68 | 1.31% |
| 2025-03-03 | 15.75 | 16.65 | 0.98 | 6.25% | 15.60 | 16.88 | 200398 | 32452.13 | 2.62% |
| 2025-02-28 | 15.40 | 15.67 | 0.27 | 1.75% | 15.08 | 15.89 | 126481 | 19642.38 | 1.66% |
| 2025-02-27 | 15.80 | 15.40 | 0.46 | 3.08% | 15.20 | 16.32 | 160813 | 25259.81 | 2.11% |
| 2025-02-26 | 14.83 | 14.94 | 0.12 | 0.81% | 14.76 | 15.06 | 34112 | 5099.30 | 0.45% |
| 2025-02-25 | 14.70 | 14.82 | -0.14 | -0.94% | 14.70 | 14.88 | 40081 | 5928.67 | 0.53% |
| 2025-02-24 | 15.25 | 14.96 | -0.24 | -1.58% | 14.92 | 15.35 | 68077 | 10253.08 | 0.89% |
| 2025-02-21 | 15.16 | 15.20 | -0.01 | -0.07% | 14.88 | 15.47 | 111746 | 16915.49 | 1.46% |
| 2025-02-20 | 14.86 | 15.21 | 0.28 | 1.88% | 14.77 | 15.49 | 114892 | 17400.81 | 1.50% |
| 2025-02-19 | 14.80 | 14.93 | 0.06 | 0.40% | 14.58 | 15.05 | 94800 | 14051.80 | 1.24% |
| 2025-02-18 | 14.49 | 14.87 | 0.41 | 2.84% | 14.46 | 15.55 | 165947 | 24999.51 | 2.17% |
| 2025-02-17 | 14.19 | 14.46 | 0.33 | 2.34% | 14.13 | 14.80 | 98823 | 14385.34 | 1.29% |
| 2025-02-14 | 14.08 | 14.13 | -0.01 | -0.07% | 14.00 | 14.21 | 41621 | 5859.43 | 0.55% |
| 2025-02-13 | 14.08 | 14.14 | 0.05 | 0.35% | 14.03 | 14.24 | 45952 | 6505.64 | 0.60% |
| 2025-02-12 | 14.05 | 14.09 | -0.29 | -2.02% | 13.94 | 14.24 | 61485 | 8654.52 | 0.81% |
| 2025-02-11 | 14.54 | 14.38 | -0.17 | -1.17% | 14.25 | 14.54 | 42494 | 6094.46 | 0.56% |
| 2025-02-10 | 14.15 | 14.55 | 0.42 | 2.97% | 14.15 | 14.76 | 79546 | 11503.86 | 1.04% |
| 2025-02-07 | 13.70 | 14.13 | 0.43 | 3.14% | 13.61 | 14.28 | 86345 | 12130.12 | 1.13% |
| 2025-02-06 | 13.70 | 13.70 | 0.00 | 0.00% | 13.45 | 13.74 | 57819 | 7875.94 | 0.76% |
| 2025-02-05 | 14.26 | 13.70 | -0.01 | -0.07% | 13.60 | 14.26 | 48620 | 6688.02 | 0.64% |
| 2025-01-27 | 13.90 | 13.71 | -0.17 | -1.22% | 13.71 | 14.37 | 44954 | 6316.10 | 0.59% |
| 2025-01-24 | 13.73 | 13.88 | 0.06 | 0.43% | 13.63 | 13.93 | 35888 | 4956.00 | 0.47% |
| 2025-01-23 | 14.29 | 13.82 | -0.31 | -2.19% | 13.81 | 14.32 | 78748 | 11072.52 | 1.03% |
| 2025-01-22 | 14.21 | 14.13 | -0.18 | -1.26% | 14.10 | 14.35 | 36862 | 5235.41 | 0.48% |
| 2025-01-21 | 15.18 | 14.31 | -0.29 | -1.99% | 14.26 | 15.18 | 55450 | 8008.07 | 0.73% |
| 2025-01-20 | 14.51 | 14.60 | 0.30 | 2.10% | 14.44 | 14.86 | 74262 | 10846.07 | 0.97% |
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。
