| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.51 | 6.41 | -0.49 | -7.10% | 6.26 | 6.59 | 801260 | 51065.03 | 9.41% |
| 2026-02-02 | 6.90 | 6.90 | -0.77 | -10.04% | 6.90 | 7.05 | 213703 | 14767.69 | 2.51% |
| 2026-01-30 | 7.68 | 7.67 | 0.02 | 0.26% | 7.56 | 7.83 | 272053 | 20894.31 | 3.19% |
| 2026-01-29 | 7.75 | 7.65 | -0.12 | -1.54% | 7.60 | 7.78 | 253688 | 19466.02 | 2.98% |
| 2026-01-28 | 7.93 | 7.77 | -0.19 | -2.39% | 7.76 | 7.96 | 230885 | 18018.00 | 2.71% |
| 2026-01-27 | 8.01 | 7.96 | -0.11 | -1.36% | 7.72 | 8.02 | 352301 | 27751.29 | 4.14% |
| 2026-01-26 | 7.85 | 8.07 | 0.21 | 2.67% | 7.82 | 8.14 | 545667 | 43625.76 | 6.41% |
| 2026-01-23 | 7.72 | 7.86 | 0.19 | 2.48% | 7.70 | 7.87 | 296803 | 23189.73 | 3.48% |
| 2026-01-22 | 7.60 | 7.67 | 0.07 | 0.92% | 7.60 | 7.69 | 165920 | 12692.47 | 1.95% |
| 2026-01-21 | 7.54 | 7.60 | 0.02 | 0.26% | 7.48 | 7.65 | 187993 | 14254.20 | 2.21% |
| 2026-01-20 | 7.60 | 7.58 | -0.03 | -0.39% | 7.53 | 7.62 | 143099 | 10830.42 | 1.68% |
| 2026-01-19 | 7.55 | 7.61 | 0.03 | 0.40% | 7.50 | 7.62 | 164427 | 12450.45 | 1.93% |
| 2026-01-16 | 7.72 | 7.58 | -0.13 | -1.69% | 7.52 | 7.77 | 219009 | 16642.54 | 2.57% |
| 2026-01-15 | 7.80 | 7.71 | -0.11 | -1.41% | 7.67 | 7.83 | 199395 | 15427.13 | 2.34% |
| 2026-01-14 | 7.86 | 7.82 | -0.05 | -0.64% | 7.71 | 7.97 | 367533 | 28883.43 | 4.31% |
| 2026-01-13 | 7.86 | 7.87 | 0.02 | 0.25% | 7.83 | 8.05 | 378582 | 30119.55 | 4.44% |
| 2026-01-12 | 7.87 | 7.85 | 0.00 | 0.00% | 7.79 | 7.91 | 243662 | 19095.82 | 2.86% |
| 2026-01-09 | 7.77 | 7.85 | 0.07 | 0.90% | 7.73 | 7.85 | 282485 | 22035.09 | 3.32% |
| 2026-01-08 | 7.71 | 7.78 | 0.07 | 0.91% | 7.70 | 7.84 | 201463 | 15688.81 | 2.36% |
| 2026-01-07 | 7.75 | 7.71 | -0.04 | -0.52% | 7.68 | 7.80 | 152869 | 11812.61 | 1.79% |
| 2026-01-06 | 7.79 | 7.75 | -0.05 | -0.64% | 7.67 | 7.84 | 249929 | 19316.40 | 2.93% |
| 2026-01-05 | 7.40 | 7.80 | 0.43 | 5.83% | 7.40 | 7.80 | 332166 | 25475.44 | 3.90% |
| 2025-12-31 | 7.43 | 7.37 | -0.04 | -0.54% | 7.33 | 7.43 | 147751 | 10892.73 | 1.73% |
| 2025-12-30 | 7.55 | 7.41 | -0.17 | -2.24% | 7.40 | 7.57 | 164630 | 12252.68 | 1.93% |
| 2025-12-29 | 7.77 | 7.58 | -0.21 | -2.70% | 7.55 | 7.80 | 221620 | 16915.42 | 2.60% |
| 2025-12-26 | 7.72 | 7.79 | 0.06 | 0.78% | 7.67 | 7.82 | 191261 | 14841.58 | 2.25% |
| 2025-12-25 | 7.75 | 7.73 | -0.07 | -0.90% | 7.70 | 7.77 | 165407 | 12790.27 | 1.94% |
| 2025-12-24 | 7.83 | 7.80 | -0.03 | -0.38% | 7.70 | 7.88 | 261737 | 20343.42 | 3.07% |
| 2025-12-23 | 7.67 | 7.83 | 0.16 | 2.09% | 7.63 | 7.99 | 443329 | 34726.40 | 5.20% |
| 2025-12-22 | 7.77 | 7.67 | -0.20 | -2.54% | 7.65 | 7.78 | 272831 | 21011.17 | 3.20% |
| 2025-12-19 | 7.63 | 7.87 | 0.35 | 4.65% | 7.54 | 7.92 | 486345 | 37897.23 | 5.71% |
| 2025-12-18 | 7.26 | 7.52 | 0.23 | 3.16% | 7.23 | 7.59 | 242853 | 18131.94 | 2.85% |
| 2025-12-17 | 7.28 | 7.29 | 0.00 | 0.00% | 7.14 | 7.33 | 172869 | 12511.39 | 2.03% |
| 2025-12-16 | 7.43 | 7.29 | -0.18 | -2.41% | 7.29 | 7.46 | 148361 | 10882.19 | 1.74% |
| 2025-12-15 | 7.48 | 7.47 | -0.05 | -0.66% | 7.45 | 7.57 | 135840 | 10200.74 | 1.59% |
| 2025-12-12 | 7.47 | 7.52 | 0.04 | 0.53% | 7.39 | 7.55 | 167079 | 12501.68 | 1.96% |
| 2025-12-11 | 7.73 | 7.48 | -0.25 | -3.23% | 7.47 | 7.76 | 253790 | 19193.12 | 2.98% |
| 2025-12-10 | 7.85 | 7.73 | -0.18 | -2.28% | 7.65 | 7.90 | 285886 | 22085.89 | 3.36% |
| 2025-12-09 | 7.68 | 7.91 | 0.21 | 2.73% | 7.65 | 8.30 | 475495 | 37773.97 | 5.58% |
| 2025-12-08 | 7.92 | 7.70 | -0.19 | -2.41% | 7.69 | 7.96 | 263566 | 20479.33 | 3.09% |
| 2025-12-05 | 7.92 | 7.89 | -0.09 | -1.13% | 7.73 | 7.98 | 223763 | 17579.34 | 2.63% |
| 2025-12-04 | 7.90 | 7.98 | 0.02 | 0.25% | 7.83 | 8.07 | 345212 | 27465.34 | 4.05% |
| 2025-12-03 | 7.93 | 7.96 | 0.03 | 0.38% | 7.89 | 8.19 | 374352 | 29873.14 | 4.39% |
| 2025-12-02 | 7.85 | 7.93 | 0.07 | 0.89% | 7.68 | 8.03 | 325794 | 25683.03 | 3.82% |
| 2025-12-01 | 7.80 | 7.86 | 0.04 | 0.51% | 7.74 | 7.92 | 219467 | 17221.92 | 2.58% |
| 2025-11-28 | 7.91 | 7.82 | -0.15 | -1.88% | 7.78 | 7.96 | 218122 | 17102.58 | 2.56% |
| 2025-11-27 | 8.02 | 7.97 | 0.00 | 0.00% | 7.85 | 8.05 | 318410 | 25283.16 | 3.74% |
| 2025-11-26 | 7.88 | 7.97 | 0.09 | 1.14% | 7.87 | 8.23 | 568652 | 45752.23 | 6.67% |
| 2025-11-25 | 7.46 | 7.88 | 0.43 | 5.77% | 7.43 | 7.95 | 407989 | 31724.98 | 4.79% |
| 2025-11-24 | 7.31 | 7.45 | 0.15 | 2.05% | 7.31 | 7.50 | 185476 | 13805.62 | 2.18% |
| 2025-11-21 | 7.61 | 7.30 | -0.37 | -4.82% | 7.28 | 7.70 | 230932 | 17130.16 | 2.71% |
| 2025-11-20 | 7.68 | 7.67 | -0.01 | -0.13% | 7.60 | 7.75 | 133783 | 10258.86 | 1.57% |
| 2025-11-19 | 7.80 | 7.68 | -0.16 | -2.04% | 7.63 | 7.82 | 194968 | 15021.82 | 2.29% |
| 2025-11-18 | 7.88 | 7.84 | -0.08 | -1.01% | 7.79 | 7.99 | 263419 | 20738.16 | 3.09% |
| 2025-11-17 | 8.10 | 7.92 | -0.15 | -1.86% | 7.86 | 8.10 | 354488 | 28107.24 | 4.16% |
| 2025-11-14 | 7.86 | 8.07 | 0.17 | 2.15% | 7.85 | 8.14 | 428940 | 34544.64 | 5.04% |
| 2025-11-13 | 7.81 | 7.90 | 0.04 | 0.51% | 7.74 | 7.93 | 210127 | 16484.46 | 2.47% |
| 2025-11-12 | 7.83 | 7.86 | 0.01 | 0.13% | 7.81 | 7.91 | 225272 | 17704.57 | 2.64% |
| 2025-11-11 | 7.79 | 7.85 | 0.03 | 0.38% | 7.71 | 7.86 | 245510 | 19156.50 | 2.88% |
| 2025-11-10 | 7.66 | 7.82 | 0.24 | 3.17% | 7.65 | 7.89 | 378160 | 29429.00 | 4.44% |
| 2025-11-07 | 7.52 | 7.58 | 0.06 | 0.80% | 7.49 | 7.59 | 140744 | 10637.40 | 1.65% |
| 2025-11-06 | 7.56 | 7.52 | -0.04 | -0.53% | 7.47 | 7.56 | 113646 | 8529.94 | 1.33% |
| 2025-11-05 | 7.53 | 7.56 | -0.01 | -0.13% | 7.50 | 7.61 | 122180 | 9226.05 | 1.43% |
| 2025-11-04 | 7.64 | 7.57 | -0.08 | -1.05% | 7.53 | 7.65 | 133759 | 10117.26 | 1.57% |
| 2025-11-03 | 7.60 | 7.65 | 0.10 | 1.32% | 7.52 | 7.67 | 216071 | 16444.08 | 2.54% |
| 2025-10-31 | 7.42 | 7.55 | 0.10 | 1.34% | 7.42 | 7.57 | 187936 | 14131.17 | 2.21% |
| 2025-10-30 | 7.46 | 7.45 | -0.02 | -0.27% | 7.36 | 7.51 | 162952 | 12109.90 | 1.91% |
| 2025-10-29 | 7.50 | 7.47 | -0.02 | -0.27% | 7.40 | 7.50 | 109795 | 8178.07 | 1.29% |
| 2025-10-28 | 7.54 | 7.49 | -0.04 | -0.53% | 7.46 | 7.56 | 130475 | 9785.61 | 1.53% |
| 2025-10-27 | 7.62 | 7.53 | 0.02 | 0.27% | 7.51 | 7.66 | 183318 | 13858.81 | 2.15% |
| 2025-10-24 | 7.60 | 7.51 | -0.11 | -1.44% | 7.47 | 7.65 | 204495 | 15405.63 | 2.40% |
| 2025-10-23 | 7.79 | 7.62 | -0.17 | -2.18% | 7.53 | 7.79 | 282338 | 21496.88 | 3.31% |
| 2025-10-22 | 7.47 | 7.79 | 0.33 | 4.42% | 7.46 | 7.82 | 447103 | 34442.57 | 5.25% |
| 2025-10-21 | 7.37 | 7.46 | 0.09 | 1.22% | 7.35 | 7.48 | 163073 | 12127.08 | 1.91% |
| 2025-10-20 | 7.29 | 7.37 | 0.08 | 1.10% | 7.21 | 7.40 | 157183 | 11502.65 | 1.85% |
| 2025-10-17 | 7.36 | 7.29 | -0.08 | -1.09% | 7.27 | 7.45 | 157568 | 11596.55 | 1.85% |
| 2025-10-16 | 7.35 | 7.37 | 0.00 | 0.00% | 7.30 | 7.43 | 156731 | 11549.50 | 1.84% |
| 2025-10-15 | 7.18 | 7.37 | 0.20 | 2.79% | 7.17 | 7.37 | 199379 | 14574.61 | 2.34% |
| 2025-10-14 | 7.13 | 7.17 | 0.04 | 0.56% | 7.13 | 7.24 | 129190 | 9291.93 | 1.52% |
| 2025-10-13 | 7.04 | 7.13 | -0.10 | -1.38% | 7.01 | 7.16 | 113179 | 8041.62 | 1.33% |
双鹭药业(002038)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。
