| 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 | 25.26 | 25.56 | 0.27 | 1.07% | 24.84 | 25.64 | 40448 | 10270.86 | 6.04% |
| 2025-12-11 | 26.64 | 25.29 | -1.59 | -5.92% | 25.23 | 26.75 | 59526 | 15384.63 | 8.88% |
| 2025-12-10 | 26.49 | 26.88 | 0.10 | 0.37% | 26.49 | 27.10 | 57155 | 15300.36 | 8.53% |
| 2025-12-09 | 27.95 | 26.78 | -1.78 | -6.23% | 26.78 | 27.96 | 88751 | 24281.29 | 13.25% |
| 2025-12-08 | 27.56 | 28.56 | -0.44 | -1.52% | 27.56 | 28.68 | 150818 | 42085.65 | 22.51% |
| 2025-12-05 | 33.54 | 29.00 | -3.21 | -9.97% | 28.99 | 34.00 | 200627 | 60428.80 | 29.95% |
| 2025-12-04 | 30.21 | 32.21 | 2.93 | 10.01% | 30.21 | 32.21 | 125417 | 39932.93 | 18.72% |
| 2025-12-03 | 26.73 | 29.28 | 2.66 | 9.99% | 26.39 | 29.28 | 61340 | 17709.78 | 9.16% |
| 2025-12-02 | 26.99 | 26.62 | -0.38 | -1.41% | 26.30 | 27.00 | 16909 | 4500.06 | 2.52% |
| 2025-12-01 | 27.50 | 27.00 | -0.36 | -1.32% | 26.91 | 27.75 | 14947 | 4076.92 | 2.23% |
| 2025-11-28 | 26.26 | 27.36 | 0.96 | 3.64% | 26.14 | 27.44 | 15754 | 4239.43 | 2.35% |
| 2025-11-27 | 26.01 | 26.40 | 0.40 | 1.54% | 25.85 | 26.51 | 12769 | 3357.68 | 1.91% |
| 2025-11-26 | 26.33 | 26.00 | -0.35 | -1.33% | 25.80 | 26.71 | 16123 | 4234.85 | 2.41% |
| 2025-11-25 | 26.30 | 26.35 | 0.17 | 0.65% | 26.10 | 26.96 | 20278 | 5359.08 | 3.03% |
| 2025-11-24 | 25.63 | 26.18 | 0.75 | 2.95% | 25.46 | 26.49 | 27227 | 7038.62 | 4.06% |
| 2025-11-21 | 26.71 | 25.43 | -1.62 | -5.99% | 25.40 | 27.43 | 24988 | 6509.00 | 3.73% |
| 2025-11-20 | 27.80 | 27.05 | -0.64 | -2.31% | 26.82 | 27.89 | 23479 | 6384.99 | 3.50% |
| 2025-11-19 | 28.40 | 27.69 | -0.75 | -2.64% | 27.47 | 28.74 | 22705 | 6354.87 | 3.39% |
| 2025-11-18 | 28.50 | 28.44 | -0.02 | -0.07% | 27.90 | 28.50 | 18418 | 5197.28 | 2.75% |
| 2025-11-17 | 28.54 | 28.46 | 0.21 | 0.74% | 28.00 | 28.88 | 32667 | 9274.50 | 4.88% |
| 2025-11-14 | 27.80 | 28.25 | 0.29 | 1.04% | 27.48 | 28.65 | 27242 | 7652.58 | 4.07% |
| 2025-11-13 | 27.58 | 27.96 | 0.38 | 1.38% | 27.22 | 28.36 | 21721 | 6022.71 | 3.24% |
| 2025-11-12 | 27.05 | 27.58 | 0.52 | 1.92% | 26.86 | 27.68 | 22081 | 6040.01 | 3.30% |
| 2025-11-11 | 27.10 | 27.06 | 0.07 | 0.26% | 26.90 | 27.17 | 11684 | 3161.06 | 1.74% |
| 2025-11-10 | 27.33 | 26.99 | 0.10 | 0.37% | 26.81 | 27.43 | 15706 | 4242.49 | 2.34% |
| 2025-11-07 | 26.56 | 26.89 | 0.32 | 1.20% | 26.50 | 26.95 | 15541 | 4163.94 | 2.32% |
| 2025-11-06 | 26.54 | 26.57 | 0.03 | 0.11% | 26.23 | 26.67 | 15833 | 4190.92 | 2.36% |
| 2025-11-05 | 26.01 | 26.54 | 0.25 | 0.95% | 25.90 | 26.62 | 23353 | 6132.91 | 3.49% |
| 2025-11-04 | 26.06 | 26.29 | 0.32 | 1.23% | 25.58 | 26.48 | 20402 | 5359.64 | 3.05% |
| 2025-11-03 | 26.39 | 25.97 | -0.14 | -0.54% | 25.85 | 26.39 | 29842 | 7782.01 | 4.45% |
| 2025-10-31 | 25.75 | 26.11 | 0.36 | 1.40% | 25.52 | 26.24 | 20334 | 5290.84 | 3.04% |
| 2025-10-30 | 25.85 | 25.75 | -0.06 | -0.23% | 25.62 | 26.02 | 12908 | 3331.37 | 1.93% |
| 2025-10-29 | 26.12 | 25.81 | -0.31 | -1.19% | 25.50 | 26.20 | 16227 | 4185.06 | 2.42% |
| 2025-10-28 | 26.28 | 26.12 | -0.15 | -0.57% | 26.03 | 26.58 | 13678 | 3592.31 | 2.04% |
| 2025-10-27 | 26.59 | 26.27 | -0.18 | -0.68% | 25.89 | 26.79 | 19481 | 5101.77 | 2.91% |
| 2025-10-24 | 26.30 | 26.45 | 0.36 | 1.38% | 26.09 | 26.94 | 20889 | 5543.71 | 3.12% |
| 2025-10-23 | 25.98 | 26.09 | 0.07 | 0.27% | 25.63 | 26.10 | 17595 | 4550.59 | 2.63% |
| 2025-10-22 | 25.90 | 26.02 | 0.17 | 0.66% | 25.60 | 26.27 | 25903 | 6716.91 | 3.87% |
| 2025-10-21 | 25.96 | 25.85 | 0.09 | 0.35% | 25.53 | 26.10 | 21591 | 5580.06 | 3.22% |
| 2025-10-20 | 25.58 | 25.76 | 0.30 | 1.18% | 25.46 | 25.99 | 17472 | 4495.43 | 2.61% |
| 2025-10-17 | 25.36 | 25.46 | 0.23 | 0.91% | 24.80 | 25.83 | 24649 | 6250.93 | 3.68% |
| 2025-10-16 | 26.11 | 25.23 | -0.66 | -2.55% | 25.05 | 26.24 | 21435 | 5476.46 | 3.20% |
| 2025-10-15 | 25.29 | 25.89 | 0.65 | 2.58% | 25.17 | 26.09 | 22269 | 5733.61 | 3.32% |
| 2025-10-14 | 26.20 | 25.24 | -0.72 | -2.77% | 25.24 | 26.46 | 20108 | 5171.90 | 3.00% |
| 2025-10-13 | 25.28 | 25.96 | -0.24 | -0.92% | 24.43 | 26.19 | 32890 | 8436.55 | 4.91% |
| 2025-10-10 | 26.19 | 26.20 | 0.01 | 0.04% | 26.09 | 27.05 | 24177 | 6405.52 | 3.61% |
| 2025-10-09 | 26.48 | 26.19 | -0.29 | -1.10% | 25.85 | 26.71 | 29930 | 7843.67 | 4.47% |
| 2025-09-30 | 26.52 | 26.48 | 0.21 | 0.80% | 26.16 | 26.97 | 24346 | 6455.35 | 3.63% |
| 2025-09-29 | 26.55 | 26.27 | 0.23 | 0.88% | 25.68 | 27.00 | 37669 | 9980.20 | 5.62% |
| 2025-09-26 | 27.08 | 26.04 | -1.39 | -5.07% | 25.91 | 27.55 | 81586 | 21730.31 | 12.18% |
| 2025-09-25 | 25.36 | 27.43 | 2.49 | 9.98% | 25.28 | 27.43 | 47385 | 12712.82 | 7.07% |
| 2025-09-24 | 23.39 | 24.94 | 1.52 | 6.49% | 23.28 | 25.43 | 47877 | 11744.62 | 7.15% |
| 2025-09-23 | 24.00 | 23.42 | -0.66 | -2.74% | 22.29 | 24.22 | 36189 | 8361.08 | 5.40% |
| 2025-09-22 | 24.43 | 24.08 | -0.35 | -1.43% | 23.85 | 24.57 | 26931 | 6502.36 | 4.02% |
| 2025-09-19 | 25.55 | 24.43 | -1.11 | -4.35% | 24.07 | 25.65 | 47899 | 11749.24 | 7.15% |
| 2025-09-18 | 26.60 | 25.54 | -1.05 | -3.95% | 25.30 | 26.74 | 29586 | 7701.79 | 4.42% |
| 2025-09-17 | 26.99 | 26.59 | -0.38 | -1.41% | 26.51 | 27.09 | 18356 | 4903.90 | 2.74% |
| 2025-09-16 | 27.12 | 26.97 | -0.13 | -0.48% | 26.50 | 27.37 | 20393 | 5507.32 | 3.04% |
| 2025-09-15 | 26.63 | 27.10 | 0.48 | 1.80% | 26.00 | 27.78 | 38343 | 10283.61 | 5.72% |
| 2025-09-12 | 27.32 | 26.62 | -0.64 | -2.35% | 26.28 | 27.39 | 38304 | 10204.87 | 5.72% |
| 2025-09-11 | 27.55 | 27.26 | -0.29 | -1.05% | 26.95 | 27.55 | 29357 | 7990.08 | 4.38% |
| 2025-09-10 | 27.90 | 27.55 | -0.45 | -1.61% | 27.43 | 28.34 | 26980 | 7484.88 | 4.03% |
| 2025-09-09 | 28.70 | 28.00 | -0.88 | -3.05% | 27.65 | 29.00 | 44984 | 12722.52 | 6.71% |
| 2025-09-08 | 28.28 | 28.88 | 0.83 | 2.96% | 27.83 | 29.50 | 54003 | 15483.54 | 8.06% |
| 2025-09-05 | 26.85 | 28.05 | 1.56 | 5.89% | 25.88 | 28.34 | 63758 | 17551.04 | 9.52% |
| 2025-09-04 | 26.86 | 26.49 | -0.37 | -1.38% | 26.14 | 27.88 | 58043 | 15702.35 | 8.66% |
| 2025-09-03 | 26.33 | 26.86 | 0.53 | 2.01% | 25.86 | 27.74 | 53522 | 14404.13 | 7.99% |
| 2025-09-02 | 26.12 | 26.33 | 0.08 | 0.30% | 25.23 | 26.95 | 58103 | 15067.71 | 8.67% |
| 2025-09-01 | 24.77 | 26.25 | 1.34 | 5.38% | 24.46 | 26.40 | 54644 | 14078.59 | 8.16% |
| 2025-08-29 | 25.00 | 24.91 | 0.03 | 0.12% | 24.22 | 25.23 | 24040 | 5926.08 | 3.59% |
| 2025-08-28 | 24.54 | 24.88 | 0.47 | 1.93% | 23.32 | 25.26 | 28928 | 7025.77 | 4.32% |
| 2025-08-27 | 25.67 | 24.41 | -1.10 | -4.31% | 24.36 | 25.68 | 23072 | 5791.35 | 3.44% |
| 2025-08-26 | 24.73 | 25.51 | 0.73 | 2.95% | 24.55 | 25.69 | 22720 | 5733.05 | 3.39% |
| 2025-08-25 | 25.27 | 24.78 | -0.11 | -0.44% | 24.51 | 25.50 | 24010 | 5962.97 | 3.58% |
| 2025-08-22 | 25.30 | 24.89 | -0.36 | -1.43% | 24.72 | 25.30 | 19905 | 4956.04 | 2.97% |
| 2025-08-21 | 25.23 | 25.25 | 0.04 | 0.16% | 25.10 | 25.55 | 14140 | 3579.30 | 2.11% |
| 2025-08-20 | 25.13 | 25.21 | 0.12 | 0.48% | 24.80 | 25.21 | 12278 | 3073.45 | 1.83% |
| 2025-08-19 | 24.64 | 25.09 | 0.44 | 1.78% | 24.39 | 25.09 | 14679 | 3644.66 | 2.19% |
| 2025-08-18 | 24.29 | 24.65 | 0.47 | 1.94% | 24.25 | 24.73 | 19300 | 4744.81 | 2.88% |
| 2025-08-15 | 24.32 | 24.18 | -0.02 | -0.08% | 24.01 | 24.54 | 12532 | 3042.07 | 1.87% |
双枪科技(001211)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。
