| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 24.78 | 24.20 | -0.47 | -1.91% | 24.20 | 24.86 | 15753 | 3859.06 | 2.35% |
| 2025-08-13 | 25.24 | 24.67 | -0.44 | -1.75% | 24.63 | 25.25 | 15808 | 3927.54 | 2.36% |
| 2025-08-12 | 25.14 | 25.11 | -0.04 | -0.16% | 24.89 | 25.30 | 16538 | 4154.82 | 2.47% |
| 2025-08-11 | 24.68 | 25.15 | 0.69 | 2.82% | 24.61 | 25.18 | 23816 | 5947.91 | 3.55% |
| 2025-08-08 | 24.35 | 24.46 | 0.11 | 0.45% | 24.06 | 24.58 | 15815 | 3853.28 | 2.36% |
| 2025-08-07 | 24.56 | 24.35 | -0.09 | -0.37% | 24.29 | 24.60 | 11411 | 2784.13 | 1.70% |
| 2025-08-06 | 24.60 | 24.44 | 0.04 | 0.16% | 24.25 | 24.60 | 11802 | 2885.25 | 1.76% |
| 2025-08-05 | 24.40 | 24.40 | 0.23 | 0.95% | 24.15 | 24.47 | 12606 | 3065.81 | 1.88% |
| 2025-08-04 | 23.89 | 24.17 | 0.28 | 1.17% | 23.72 | 24.29 | 16173 | 3893.18 | 2.41% |
| 2025-08-01 | 23.56 | 23.89 | 0.34 | 1.44% | 23.27 | 24.08 | 13292 | 3159.72 | 1.98% |
| 2025-07-31 | 23.88 | 23.55 | -0.28 | -1.17% | 23.44 | 24.15 | 12527 | 2974.69 | 1.87% |
| 2025-07-30 | 23.86 | 23.83 | -0.03 | -0.13% | 23.49 | 24.37 | 13761 | 3271.50 | 2.05% |
| 2025-07-29 | 24.00 | 23.86 | -0.03 | -0.13% | 23.49 | 24.37 | 14409 | 3429.12 | 2.15% |
| 2025-07-28 | 23.49 | 23.89 | 0.37 | 1.57% | 23.49 | 24.16 | 18652 | 4446.43 | 2.78% |
| 2025-07-25 | 23.41 | 23.52 | 0.22 | 0.94% | 23.25 | 23.53 | 13189 | 3089.13 | 1.97% |
| 2025-07-24 | 23.32 | 23.30 | 0.14 | 0.60% | 23.03 | 23.50 | 13302 | 3103.67 | 1.99% |
| 2025-07-23 | 23.17 | 23.16 | 0.08 | 0.35% | 22.96 | 23.45 | 16175 | 3752.90 | 2.41% |
| 2025-07-22 | 23.54 | 23.08 | -0.47 | -2.00% | 22.85 | 23.55 | 17897 | 4135.73 | 2.67% |
| 2025-07-21 | 23.29 | 23.55 | 0.42 | 1.82% | 23.17 | 23.63 | 14296 | 3359.43 | 2.13% |
| 2025-07-18 | 23.09 | 23.13 | 0.05 | 0.22% | 22.94 | 23.20 | 8192 | 1889.16 | 1.22% |
| 2025-07-17 | 23.00 | 23.08 | 0.08 | 0.35% | 22.87 | 23.25 | 9220 | 2130.28 | 1.38% |
| 2025-07-16 | 22.91 | 23.00 | 0.20 | 0.88% | 22.80 | 23.13 | 11616 | 2667.30 | 1.73% |
| 2025-07-15 | 23.29 | 22.80 | -0.49 | -2.10% | 22.56 | 23.29 | 11968 | 2735.25 | 1.79% |
| 2025-07-14 | 23.01 | 23.29 | 0.34 | 1.48% | 22.93 | 23.29 | 12636 | 2920.42 | 1.89% |
| 2025-07-11 | 23.16 | 22.95 | -0.21 | -0.91% | 22.71 | 23.18 | 22498 | 5160.31 | 3.36% |
| 2025-07-10 | 23.61 | 23.16 | -0.40 | -1.70% | 22.90 | 24.09 | 25508 | 5958.72 | 3.81% |
| 2025-07-09 | 23.23 | 23.56 | 0.33 | 1.42% | 22.86 | 23.79 | 19858 | 4633.99 | 2.96% |
| 2025-07-08 | 23.12 | 23.23 | 0.12 | 0.52% | 22.99 | 23.46 | 12684 | 2937.71 | 1.89% |
| 2025-07-07 | 22.29 | 23.11 | 0.84 | 3.77% | 22.22 | 23.11 | 15079 | 3435.74 | 2.25% |
| 2025-07-04 | 23.08 | 22.48 | -0.51 | -2.22% | 22.47 | 23.08 | 12644 | 2865.36 | 1.89% |
| 2025-07-03 | 22.96 | 22.99 | -0.01 | -0.04% | 22.88 | 23.16 | 9834 | 2261.16 | 1.47% |
| 2025-07-02 | 23.03 | 23.00 | 0.10 | 0.44% | 22.60 | 23.04 | 10211 | 2340.83 | 1.52% |
| 2025-07-01 | 23.06 | 22.90 | 0.09 | 0.39% | 22.65 | 23.06 | 10549 | 2409.13 | 1.57% |
| 2025-06-30 | 22.73 | 22.81 | 0.12 | 0.53% | 22.66 | 22.96 | 9892 | 2258.93 | 1.48% |
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。
