| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 17.32 | 16.32 | -1.26 | -7.17% | 16.30 | 17.75 | 490106 | 82343.53 | 24.38% |
| 2026-03-19 | 18.31 | 17.58 | -1.35 | -7.13% | 17.28 | 18.71 | 570952 | 101918.71 | 28.40% |
| 2026-03-18 | 19.17 | 18.93 | -0.25 | -1.30% | 18.20 | 20.55 | 1021176 | 195466.27 | 50.80% |
| 2026-03-17 | 17.17 | 19.18 | 1.74 | 9.98% | 17.05 | 19.18 | 639224 | 117670.78 | 31.80% |
| 2026-03-16 | 18.10 | 17.44 | -0.84 | -4.60% | 17.18 | 18.10 | 505112 | 88569.15 | 25.13% |
| 2026-03-13 | 16.95 | 18.28 | 1.00 | 5.79% | 16.95 | 18.68 | 827126 | 147067.75 | 41.14% |
| 2026-03-12 | 17.87 | 17.28 | 0.34 | 2.01% | 17.27 | 18.63 | 1019828 | 182049.86 | 50.73% |
| 2026-03-11 | 15.40 | 16.94 | 1.54 | 10.00% | 15.40 | 16.94 | 734364 | 120696.14 | 36.53% |
| 2026-03-10 | 15.29 | 15.40 | -0.04 | -0.26% | 15.23 | 15.52 | 170691 | 26201.15 | 8.49% |
| 2026-03-09 | 15.22 | 15.44 | 0.38 | 2.52% | 15.18 | 15.60 | 315385 | 48711.14 | 15.69% |
| 2026-03-06 | 15.10 | 15.06 | -0.10 | -0.66% | 14.85 | 15.11 | 141833 | 21314.26 | 7.06% |
| 2026-03-05 | 14.67 | 15.16 | 0.92 | 6.46% | 14.67 | 15.33 | 236982 | 35449.04 | 11.79% |
| 2026-03-04 | 14.45 | 14.24 | -0.29 | -2.00% | 14.19 | 14.45 | 82180 | 11728.97 | 4.09% |
| 2026-03-03 | 14.93 | 14.53 | -0.41 | -2.74% | 14.51 | 14.99 | 147140 | 21706.92 | 7.32% |
| 2026-03-02 | 15.05 | 14.94 | -0.25 | -1.65% | 14.88 | 15.06 | 132964 | 19870.13 | 6.61% |
| 2026-02-27 | 15.22 | 15.19 | -0.09 | -0.59% | 15.16 | 15.34 | 119856 | 18246.37 | 5.96% |
| 2026-02-26 | 15.15 | 15.28 | 0.19 | 1.26% | 15.06 | 15.45 | 243169 | 37260.52 | 12.10% |
| 2026-02-25 | 14.96 | 15.09 | 0.13 | 0.87% | 14.94 | 15.11 | 117111 | 17642.30 | 5.83% |
| 2026-02-24 | 14.85 | 14.96 | 0.16 | 1.08% | 14.85 | 14.98 | 66950 | 9995.42 | 3.33% |
| 2026-02-13 | 14.91 | 14.80 | -0.11 | -0.74% | 14.80 | 14.95 | 70118 | 10421.68 | 3.49% |
| 2026-02-12 | 15.00 | 14.91 | -0.16 | -1.06% | 14.88 | 15.02 | 84276 | 12595.36 | 4.19% |
| 2026-02-11 | 14.95 | 15.07 | 0.12 | 0.80% | 14.92 | 15.07 | 95083 | 14289.71 | 4.73% |
| 2026-02-10 | 15.03 | 14.95 | -0.05 | -0.33% | 14.93 | 15.03 | 61986 | 9269.23 | 3.08% |
| 2026-02-09 | 15.02 | 15.00 | 0.03 | 0.20% | 14.97 | 15.05 | 69258 | 10382.42 | 3.45% |
| 2026-02-06 | 14.98 | 14.97 | 0.01 | 0.07% | 14.84 | 15.06 | 64238 | 9620.06 | 3.20% |
| 2026-02-05 | 15.08 | 14.96 | -0.19 | -1.25% | 14.96 | 15.08 | 94645 | 14197.62 | 4.71% |
| 2026-02-04 | 15.05 | 15.15 | 0.15 | 1.00% | 15.03 | 15.24 | 142374 | 21542.89 | 7.08% |
| 2026-02-03 | 15.00 | 15.00 | 0.00 | 0.00% | 14.75 | 15.03 | 130207 | 19409.09 | 6.48% |
| 2026-02-02 | 14.89 | 15.00 | 0.15 | 1.01% | 14.85 | 15.33 | 176418 | 26744.41 | 8.78% |
| 2026-01-30 | 14.93 | 14.85 | -0.14 | -0.93% | 14.79 | 14.99 | 100400 | 14928.87 | 4.99% |
| 2026-01-29 | 15.13 | 14.99 | -0.23 | -1.51% | 14.95 | 15.13 | 135683 | 20385.15 | 6.75% |
| 2026-01-28 | 14.84 | 15.22 | 0.35 | 2.35% | 14.75 | 15.38 | 229293 | 34659.97 | 11.41% |
| 2026-01-27 | 15.08 | 14.87 | -0.21 | -1.39% | 14.72 | 15.11 | 138778 | 20665.93 | 6.90% |
| 2026-01-26 | 15.24 | 15.08 | -0.21 | -1.37% | 15.05 | 15.26 | 166895 | 25252.70 | 8.30% |
| 2026-01-23 | 15.22 | 15.29 | 0.03 | 0.20% | 15.22 | 15.30 | 136598 | 20849.55 | 6.79% |
| 2026-01-22 | 15.33 | 15.26 | -0.06 | -0.39% | 15.20 | 15.36 | 137260 | 20924.70 | 6.83% |
| 2026-01-21 | 15.40 | 15.32 | -0.15 | -0.97% | 15.22 | 15.42 | 176709 | 27009.34 | 8.79% |
| 2026-01-20 | 15.19 | 15.47 | 0.32 | 2.11% | 15.14 | 15.59 | 340163 | 52473.25 | 16.92% |
| 2026-01-19 | 15.06 | 15.15 | 0.11 | 0.73% | 15.05 | 15.17 | 138949 | 21010.00 | 6.91% |
| 2026-01-16 | 15.10 | 15.04 | -0.06 | -0.40% | 15.03 | 15.14 | 135456 | 20411.10 | 6.74% |
| 2026-01-15 | 15.00 | 15.10 | 0.04 | 0.27% | 14.97 | 15.13 | 152859 | 23026.96 | 7.60% |
| 2026-01-14 | 15.05 | 15.06 | 0.04 | 0.27% | 14.99 | 15.20 | 243651 | 36760.09 | 12.12% |
| 2026-01-13 | 15.26 | 15.02 | -0.30 | -1.96% | 15.01 | 15.28 | 302076 | 45701.12 | 15.03% |
| 2026-01-12 | 15.17 | 15.32 | 0.09 | 0.59% | 15.12 | 15.49 | 314856 | 48051.89 | 15.66% |
| 2026-01-09 | 15.20 | 15.23 | 0.04 | 0.26% | 15.07 | 15.30 | 284133 | 43133.96 | 14.13% |
| 2026-01-08 | 15.54 | 15.19 | -0.51 | -3.25% | 15.18 | 15.54 | 462034 | 70490.80 | 22.98% |
| 2026-01-07 | 16.20 | 15.70 | -0.55 | -3.38% | 15.68 | 16.20 | 595353 | 94356.61 | 29.62% |
| 2026-01-06 | 16.00 | 16.25 | 0.37 | 2.33% | 15.80 | 16.57 | 658766 | 106387.48 | 32.77% |
| 2026-01-05 | 16.01 | 15.88 | -0.63 | -3.82% | 15.82 | 16.66 | 664648 | 106389.22 | 33.06% |
| 2025-12-31 | 17.87 | 16.51 | -3.17 | -16.11% | 16.42 | 18.88 | 1041352 | 182029.84 | 51.80% |
| 2025-12-30 | 19.60 | 19.68 | 12.83 | 187.30% | 19.60 | 25.00 | 1459908 | 304522.38 | - |
双欣环保(001369)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。
