| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.19 | 7.23 | 0.00 | 0.00% | 7.18 | 7.27 | 106708 | 7713.72 | 1.25% |
| 2025-10-09 | 7.33 | 7.23 | 0.03 | 0.42% | 7.16 | 7.36 | 153109 | 11069.53 | 1.80% |
| 2025-09-30 | 7.16 | 7.20 | 0.06 | 0.84% | 7.11 | 7.25 | 117638 | 8442.68 | 1.38% |
| 2025-09-29 | 7.09 | 7.14 | 0.05 | 0.71% | 6.95 | 7.15 | 119865 | 8470.65 | 1.41% |
| 2025-09-26 | 7.08 | 7.09 | -0.02 | -0.28% | 7.01 | 7.12 | 96987 | 6866.25 | 1.14% |
| 2025-09-25 | 7.20 | 7.11 | -0.09 | -1.25% | 7.10 | 7.25 | 118785 | 8501.20 | 1.39% |
| 2025-09-24 | 7.09 | 7.20 | 0.11 | 1.55% | 7.06 | 7.21 | 131117 | 9375.90 | 1.54% |
| 2025-09-23 | 7.27 | 7.09 | -0.18 | -2.48% | 7.00 | 7.27 | 199620 | 14141.12 | 2.34% |
| 2025-09-22 | 7.34 | 7.27 | 0.00 | 0.00% | 7.24 | 7.43 | 162185 | 11863.82 | 1.90% |
| 2025-09-19 | 7.36 | 7.27 | -0.09 | -1.22% | 7.25 | 7.39 | 140002 | 10209.61 | 1.64% |
| 2025-09-18 | 7.48 | 7.36 | -0.13 | -1.74% | 7.31 | 7.53 | 188313 | 14005.64 | 2.21% |
| 2025-09-17 | 7.52 | 7.49 | -0.02 | -0.27% | 7.45 | 7.55 | 112714 | 8442.00 | 1.32% |
| 2025-09-16 | 7.55 | 7.51 | -0.05 | -0.66% | 7.45 | 7.56 | 110694 | 8304.74 | 1.30% |
| 2025-09-15 | 7.57 | 7.56 | -0.02 | -0.26% | 7.51 | 7.58 | 103001 | 7769.40 | 1.21% |
| 2025-09-12 | 7.63 | 7.58 | 0.00 | 0.00% | 7.52 | 7.65 | 137738 | 10446.14 | 1.62% |
| 2025-09-11 | 7.51 | 7.58 | 0.02 | 0.26% | 7.35 | 7.59 | 159164 | 11929.70 | 1.87% |
| 2025-09-10 | 7.54 | 7.56 | -0.02 | -0.26% | 7.51 | 7.63 | 127022 | 9594.21 | 1.49% |
| 2025-09-09 | 7.73 | 7.58 | -0.17 | -2.19% | 7.54 | 7.77 | 144919 | 11071.80 | 1.70% |
| 2025-09-08 | 7.66 | 7.75 | 0.09 | 1.17% | 7.62 | 7.79 | 169738 | 13087.11 | 1.99% |
| 2025-09-05 | 7.55 | 7.66 | 0.10 | 1.32% | 7.45 | 7.67 | 157944 | 11945.97 | 1.85% |
| 2025-09-04 | 7.63 | 7.56 | -0.06 | -0.79% | 7.42 | 7.72 | 191766 | 14588.99 | 2.25% |
| 2025-09-03 | 7.73 | 7.62 | -0.14 | -1.80% | 7.59 | 7.84 | 178479 | 13757.57 | 2.10% |
| 2025-09-02 | 7.83 | 7.76 | -0.08 | -1.02% | 7.68 | 7.92 | 229877 | 17910.12 | 2.70% |
| 2025-09-01 | 7.60 | 7.84 | 0.26 | 3.43% | 7.56 | 7.85 | 291870 | 22595.58 | 3.43% |
| 2025-08-29 | 7.62 | 7.58 | -0.04 | -0.52% | 7.55 | 7.64 | 182709 | 13872.59 | 2.14% |
| 2025-08-28 | 7.73 | 7.62 | -0.10 | -1.30% | 7.36 | 7.79 | 335324 | 25412.96 | 3.94% |
| 2025-08-27 | 8.10 | 7.72 | -0.40 | -4.93% | 7.71 | 8.16 | 406158 | 32171.39 | 4.77% |
| 2025-08-26 | 8.12 | 8.12 | -0.03 | -0.37% | 8.08 | 8.21 | 225715 | 18372.93 | 2.65% |
| 2025-08-25 | 8.15 | 8.15 | 0.02 | 0.25% | 8.05 | 8.22 | 255276 | 20771.61 | 3.00% |
| 2025-08-22 | 8.13 | 8.13 | 0.00 | 0.00% | 8.04 | 8.15 | 202219 | 16354.45 | 2.37% |
| 2025-08-21 | 8.18 | 8.13 | -0.01 | -0.12% | 8.08 | 8.22 | 178736 | 14540.70 | 2.10% |
| 2025-08-20 | 8.21 | 8.14 | -0.08 | -0.97% | 8.05 | 8.21 | 238957 | 19409.98 | 2.81% |
| 2025-08-19 | 8.16 | 8.22 | 0.07 | 0.86% | 8.15 | 8.40 | 367502 | 30546.20 | 4.32% |
| 2025-08-18 | 8.14 | 8.15 | 0.06 | 0.74% | 8.08 | 8.24 | 224185 | 18278.15 | 2.63% |
| 2025-08-15 | 8.01 | 8.09 | 0.11 | 1.38% | 7.96 | 8.11 | 229514 | 18488.85 | 2.70% |
| 2025-08-14 | 8.13 | 7.98 | -0.13 | -1.60% | 7.98 | 8.15 | 226720 | 18277.16 | 2.66% |
| 2025-08-13 | 8.09 | 8.11 | 0.01 | 0.12% | 8.02 | 8.23 | 302508 | 24573.53 | 3.55% |
| 2025-08-12 | 8.23 | 8.10 | -0.12 | -1.46% | 8.06 | 8.34 | 202675 | 16501.98 | 2.38% |
| 2025-08-11 | 8.08 | 8.22 | 0.11 | 1.36% | 8.05 | 8.24 | 224072 | 18281.36 | 2.63% |
| 2025-08-08 | 8.09 | 8.11 | 0.03 | 0.37% | 8.00 | 8.16 | 207133 | 16743.02 | 2.43% |
| 2025-08-07 | 8.16 | 8.08 | -0.09 | -1.10% | 8.04 | 8.21 | 240931 | 19530.07 | 2.83% |
| 2025-08-06 | 8.32 | 8.17 | -0.14 | -1.68% | 8.12 | 8.41 | 295353 | 24202.42 | 3.47% |
| 2025-08-05 | 8.38 | 8.31 | -0.08 | -0.95% | 8.25 | 8.45 | 269722 | 22463.77 | 3.17% |
| 2025-08-04 | 8.23 | 8.39 | 0.05 | 0.60% | 8.09 | 8.40 | 453874 | 37419.34 | 5.33% |
| 2025-08-01 | 8.41 | 8.34 | -0.10 | -1.18% | 8.31 | 8.65 | 487924 | 41250.64 | 5.73% |
| 2025-07-31 | 8.32 | 8.44 | 0.11 | 1.32% | 8.26 | 8.74 | 737644 | 62869.05 | 8.66% |
| 2025-07-30 | 8.41 | 8.33 | -0.28 | -3.25% | 8.22 | 8.52 | 589007 | 49414.81 | 6.92% |
| 2025-07-29 | 8.09 | 8.61 | 0.57 | 7.09% | 7.99 | 8.67 | 823674 | 68894.16 | 9.67% |
| 2025-07-28 | 7.99 | 8.04 | 0.07 | 0.88% | 7.97 | 8.09 | 192363 | 15450.10 | 2.26% |
| 2025-07-25 | 8.06 | 7.97 | -0.09 | -1.12% | 7.95 | 8.14 | 263470 | 21171.05 | 3.09% |
| 2025-07-24 | 7.96 | 8.06 | 0.14 | 1.77% | 7.93 | 8.09 | 321437 | 25812.49 | 3.77% |
| 2025-07-23 | 7.93 | 7.92 | -0.09 | -1.12% | 7.90 | 8.07 | 321632 | 25622.56 | 3.78% |
| 2025-07-22 | 8.07 | 8.01 | -0.14 | -1.72% | 7.99 | 8.25 | 419443 | 33807.71 | 4.93% |
| 2025-07-21 | 7.99 | 8.15 | 0.09 | 1.12% | 7.92 | 8.28 | 576014 | 46569.04 | 6.76% |
| 2025-07-18 | 7.79 | 8.06 | 0.25 | 3.20% | 7.67 | 8.55 | 733394 | 58778.91 | 8.61% |
| 2025-07-17 | 7.68 | 7.81 | 0.15 | 1.96% | 7.66 | 7.88 | 318412 | 24806.59 | 3.74% |
| 2025-07-16 | 7.48 | 7.66 | 0.15 | 2.00% | 7.47 | 7.67 | 220540 | 16743.34 | 2.59% |
| 2025-07-15 | 7.59 | 7.51 | -0.09 | -1.18% | 7.39 | 7.63 | 188181 | 14079.50 | 2.21% |
| 2025-07-14 | 7.55 | 7.60 | 0.19 | 2.56% | 7.48 | 7.74 | 316223 | 23977.75 | 3.71% |
| 2025-07-11 | 7.44 | 7.41 | -0.02 | -0.27% | 7.39 | 7.50 | 161727 | 12025.94 | 1.90% |
| 2025-07-10 | 7.31 | 7.43 | 0.10 | 1.36% | 7.30 | 7.46 | 155201 | 11493.19 | 1.82% |
| 2025-07-09 | 7.35 | 7.33 | -0.04 | -0.54% | 7.26 | 7.41 | 143429 | 10519.31 | 1.68% |
| 2025-07-08 | 7.33 | 7.37 | 0.02 | 0.27% | 7.30 | 7.51 | 191048 | 14119.84 | 2.24% |
| 2025-07-07 | 7.41 | 7.35 | -0.06 | -0.81% | 7.32 | 7.48 | 190883 | 14111.07 | 2.24% |
| 2025-07-04 | 7.40 | 7.41 | 0.04 | 0.54% | 7.34 | 7.52 | 272981 | 20257.68 | 3.21% |
| 2025-07-03 | 7.18 | 7.39 | 0.22 | 3.07% | 7.14 | 7.43 | 313138 | 22928.65 | 3.68% |
| 2025-07-02 | 7.20 | 7.17 | -0.07 | -0.97% | 7.13 | 7.28 | 159077 | 11435.00 | 1.87% |
| 2025-07-01 | 7.10 | 7.24 | 0.15 | 2.12% | 7.10 | 7.24 | 216588 | 15553.32 | 2.54% |
| 2025-06-30 | 7.07 | 7.09 | 0.03 | 0.42% | 7.01 | 7.10 | 131387 | 9281.73 | 1.54% |
| 2025-06-27 | 7.05 | 7.06 | 0.03 | 0.43% | 7.01 | 7.13 | 107590 | 7611.98 | 1.26% |
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。
