| 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 | 27.00 | 26.93 | 0.06 | 0.22% | 26.70 | 27.47 | 20208 | 5463.20 | 3.02% |
| 2026-03-24 | 25.98 | 26.87 | 1.59 | 6.29% | 25.28 | 26.90 | 32092 | 8376.64 | 4.79% |
| 2026-03-23 | 26.50 | 25.28 | -1.93 | -7.09% | 24.99 | 26.92 | 41359 | 10688.53 | 6.17% |
| 2026-03-20 | 27.41 | 27.21 | 0.01 | 0.04% | 26.40 | 27.53 | 27227 | 7337.53 | 4.06% |
| 2026-03-19 | 27.67 | 27.20 | -0.67 | -2.40% | 27.08 | 27.87 | 17226 | 4713.32 | 2.57% |
| 2026-03-18 | 27.42 | 27.87 | 0.45 | 1.64% | 27.07 | 27.99 | 14048 | 3868.50 | 2.10% |
| 2026-03-17 | 28.28 | 27.42 | -0.77 | -2.73% | 27.34 | 28.45 | 13588 | 3784.90 | 2.03% |
| 2026-03-16 | 28.58 | 28.19 | -0.53 | -1.85% | 27.90 | 28.89 | 14771 | 4180.44 | 2.20% |
| 2026-03-13 | 28.27 | 28.72 | 0.27 | 0.95% | 28.27 | 29.18 | 10042 | 2889.11 | 1.50% |
| 2026-03-12 | 29.05 | 28.45 | -0.60 | -2.07% | 28.29 | 29.15 | 11501 | 3296.33 | 1.72% |
| 2026-03-11 | 29.18 | 29.05 | -0.13 | -0.45% | 28.85 | 29.57 | 11493 | 3346.49 | 1.72% |
| 2026-03-10 | 28.52 | 29.18 | 0.86 | 3.04% | 28.52 | 29.20 | 14291 | 4131.15 | 2.13% |
| 2026-03-09 | 28.26 | 28.32 | -0.24 | -0.84% | 27.83 | 28.92 | 17636 | 4998.47 | 2.63% |
| 2026-03-06 | 27.29 | 28.56 | 1.34 | 4.92% | 26.70 | 28.82 | 21972 | 6199.60 | 3.28% |
| 2026-03-05 | 27.38 | 27.22 | 0.22 | 0.81% | 27.01 | 27.81 | 14410 | 3948.63 | 2.15% |
| 2026-03-04 | 27.03 | 27.00 | -0.15 | -0.55% | 26.66 | 27.35 | 16046 | 4332.89 | 2.39% |
| 2026-03-03 | 28.14 | 27.15 | -0.81 | -2.90% | 27.11 | 28.27 | 20521 | 5685.87 | 3.06% |
| 2026-03-02 | 28.50 | 27.96 | -0.78 | -2.71% | 27.43 | 28.90 | 26443 | 7419.54 | 3.95% |
| 2026-02-27 | 28.73 | 28.74 | -0.38 | -1.30% | 28.67 | 29.15 | 14185 | 4083.30 | 2.12% |
| 2026-02-26 | 29.53 | 29.12 | -0.22 | -0.75% | 28.81 | 29.59 | 13885 | 4041.99 | 2.07% |
| 2026-02-25 | 29.45 | 29.34 | -0.01 | -0.03% | 29.18 | 29.70 | 12462 | 3673.75 | 1.86% |
| 2026-02-24 | 28.90 | 29.35 | 0.45 | 1.56% | 28.89 | 29.41 | 18040 | 5266.21 | 2.69% |
| 2026-02-13 | 28.30 | 28.90 | 0.48 | 1.69% | 28.30 | 29.04 | 17054 | 4914.16 | 2.55% |
| 2026-02-12 | 28.78 | 28.42 | -0.38 | -1.32% | 28.23 | 28.95 | 23783 | 6798.95 | 3.55% |
| 2026-02-11 | 29.44 | 28.80 | -0.64 | -2.17% | 28.70 | 29.62 | 19158 | 5580.33 | 2.86% |
| 2026-02-10 | 29.82 | 29.44 | -0.21 | -0.71% | 29.44 | 29.83 | 17483 | 5177.59 | 2.61% |
| 2026-02-09 | 29.60 | 29.65 | 0.10 | 0.34% | 29.55 | 29.88 | 16895 | 5015.30 | 2.52% |
| 2026-02-06 | 29.43 | 29.55 | 0.38 | 1.30% | 29.02 | 29.80 | 17083 | 5033.15 | 2.55% |
| 2026-02-05 | 29.28 | 29.17 | -0.11 | -0.38% | 29.12 | 29.71 | 17012 | 5003.54 | 2.54% |
| 2026-02-04 | 29.44 | 29.28 | 0.12 | 0.41% | 29.07 | 29.75 | 17944 | 5269.33 | 2.68% |
| 2026-02-03 | 29.00 | 29.16 | 0.22 | 0.76% | 28.94 | 29.65 | 21356 | 6246.07 | 3.19% |
| 2026-02-02 | 29.30 | 28.94 | -0.36 | -1.23% | 28.93 | 29.87 | 32301 | 9517.21 | 4.82% |
| 2026-01-30 | 28.57 | 29.30 | 0.72 | 2.52% | 28.51 | 29.40 | 21765 | 6327.68 | 3.25% |
| 2026-01-29 | 28.67 | 28.58 | 0.06 | 0.21% | 28.26 | 29.48 | 25837 | 7462.68 | 3.86% |
| 2026-01-28 | 29.20 | 28.52 | -0.70 | -2.40% | 28.46 | 29.21 | 24477 | 7032.11 | 3.65% |
| 2026-01-27 | 29.54 | 29.22 | -0.18 | -0.61% | 28.25 | 29.59 | 29984 | 8671.59 | 4.48% |
| 2026-01-26 | 30.33 | 29.40 | -0.90 | -2.97% | 29.01 | 30.55 | 28854 | 8536.76 | 4.31% |
| 2026-01-23 | 30.44 | 30.30 | 0.10 | 0.33% | 29.51 | 30.45 | 32930 | 9892.24 | 4.92% |
| 2026-01-22 | 29.64 | 30.20 | 0.62 | 2.10% | 29.29 | 30.86 | 33905 | 10223.91 | 5.06% |
| 2026-01-21 | 28.68 | 29.58 | 0.76 | 2.64% | 28.42 | 29.70 | 27184 | 7992.53 | 4.06% |
| 2026-01-20 | 28.88 | 28.82 | 0.09 | 0.31% | 28.30 | 28.94 | 26286 | 7528.17 | 3.92% |
| 2026-01-19 | 27.82 | 28.73 | 0.86 | 3.09% | 27.46 | 28.82 | 28361 | 8018.89 | 4.23% |
| 2026-01-16 | 28.11 | 27.87 | -0.24 | -0.85% | 27.70 | 28.20 | 20584 | 5737.14 | 3.07% |
| 2026-01-15 | 27.84 | 28.11 | 0.26 | 0.93% | 27.57 | 28.22 | 21429 | 5997.35 | 3.20% |
| 2026-01-14 | 27.77 | 27.85 | 0.08 | 0.29% | 27.28 | 28.12 | 26304 | 7296.65 | 3.93% |
| 2026-01-13 | 27.34 | 27.77 | 0.40 | 1.46% | 27.20 | 28.08 | 31618 | 8787.21 | 4.72% |
| 2026-01-12 | 27.22 | 27.37 | 0.19 | 0.70% | 27.04 | 27.45 | 27557 | 7512.86 | 4.11% |
| 2026-01-09 | 26.80 | 27.18 | 0.27 | 1.00% | 26.75 | 27.30 | 26075 | 7034.73 | 3.89% |
| 2026-01-08 | 26.64 | 26.91 | 0.21 | 0.79% | 26.44 | 27.00 | 20672 | 5541.27 | 3.09% |
| 2026-01-07 | 26.61 | 26.70 | 0.09 | 0.34% | 26.36 | 26.96 | 22471 | 5984.08 | 3.35% |
| 2026-01-06 | 26.92 | 26.61 | -0.20 | -0.75% | 26.40 | 26.92 | 24434 | 6512.15 | 3.65% |
| 2026-01-05 | 26.44 | 26.81 | 0.37 | 1.40% | 26.44 | 26.94 | 29184 | 7814.13 | 4.36% |
| 2025-12-31 | 26.15 | 26.44 | 0.31 | 1.19% | 25.91 | 26.58 | 19995 | 5260.43 | 2.98% |
| 2025-12-30 | 26.38 | 26.13 | -0.29 | -1.10% | 26.00 | 26.58 | 18766 | 4936.06 | 2.80% |
| 2025-12-29 | 26.20 | 26.42 | 0.21 | 0.80% | 26.03 | 26.50 | 21435 | 5639.35 | 3.20% |
| 2025-12-26 | 26.51 | 26.21 | -0.18 | -0.68% | 26.04 | 26.52 | 20677 | 5432.88 | 3.09% |
| 2025-12-25 | 26.23 | 26.39 | 0.17 | 0.65% | 26.07 | 26.50 | 19546 | 5148.78 | 2.92% |
| 2025-12-24 | 26.15 | 26.22 | 0.09 | 0.34% | 25.83 | 26.28 | 16590 | 4332.11 | 2.48% |
| 2025-12-23 | 26.21 | 26.13 | -0.09 | -0.34% | 25.88 | 26.35 | 18795 | 4902.20 | 2.81% |
| 2025-12-22 | 26.18 | 26.22 | 0.06 | 0.23% | 26.00 | 26.35 | 21607 | 5656.55 | 3.23% |
| 2025-12-19 | 25.52 | 26.16 | 0.65 | 2.55% | 25.51 | 26.24 | 27839 | 7206.44 | 4.16% |
| 2025-12-18 | 25.14 | 25.51 | 0.36 | 1.43% | 25.01 | 25.74 | 25683 | 6540.51 | 3.83% |
| 2025-12-17 | 24.64 | 25.15 | 0.51 | 2.07% | 24.62 | 25.28 | 29280 | 7337.28 | 4.37% |
| 2025-12-16 | 25.29 | 24.64 | -0.67 | -2.65% | 24.64 | 25.29 | 30521 | 7605.67 | 4.56% |
| 2025-12-15 | 25.32 | 25.31 | -0.25 | -0.98% | 24.89 | 25.42 | 30904 | 7783.75 | 4.61% |
| 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% |
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。
