| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 7.36 | 7.29 | -0.15 | -2.02% | 7.24 | 7.39 | 195220 | 14245.26 | 2.29% |
| 2025-06-17 | 7.50 | 7.44 | -0.02 | -0.27% | 7.39 | 7.68 | 303838 | 22840.26 | 3.57% |
| 2025-06-16 | 7.40 | 7.46 | 0.06 | 0.81% | 7.36 | 7.63 | 270123 | 20235.28 | 3.17% |
| 2025-06-13 | 7.59 | 7.40 | -0.24 | -3.14% | 7.37 | 7.84 | 433092 | 32666.19 | 5.09% |
| 2025-06-12 | 7.59 | 7.64 | 0.02 | 0.26% | 7.54 | 7.77 | 392627 | 29918.10 | 4.61% |
| 2025-06-11 | 7.58 | 7.62 | 0.02 | 0.26% | 7.50 | 7.72 | 467748 | 35604.19 | 5.49% |
| 2025-06-10 | 7.87 | 7.60 | -0.14 | -1.81% | 7.55 | 7.90 | 923333 | 71245.68 | 10.84% |
| 2025-06-09 | 7.08 | 7.74 | 0.70 | 9.94% | 7.05 | 7.74 | 596120 | 44746.18 | 7.00% |
| 2025-06-06 | 7.02 | 7.04 | 0.03 | 0.43% | 6.97 | 7.09 | 96030 | 6741.50 | 1.13% |
| 2025-06-05 | 7.13 | 7.01 | -0.12 | -1.68% | 6.96 | 7.20 | 156238 | 10995.70 | 1.83% |
| 2025-06-04 | 7.16 | 7.13 | -0.02 | -0.28% | 7.07 | 7.30 | 234506 | 16703.75 | 2.75% |
| 2025-06-03 | 6.85 | 7.15 | 0.24 | 3.47% | 6.84 | 7.18 | 335453 | 23691.66 | 3.94% |
| 2025-05-30 | 6.83 | 6.91 | 0.05 | 0.73% | 6.82 | 7.04 | 179924 | 12536.32 | 2.11% |
| 2025-05-29 | 6.71 | 6.86 | 0.15 | 2.24% | 6.66 | 6.86 | 114415 | 7791.26 | 1.34% |
| 2025-05-28 | 6.78 | 6.71 | -0.08 | -1.18% | 6.69 | 6.80 | 66893 | 4504.69 | 0.79% |
| 2025-05-27 | 6.67 | 6.79 | 0.12 | 1.80% | 6.63 | 6.79 | 97420 | 6562.85 | 1.14% |
| 2025-05-26 | 6.78 | 6.67 | -0.11 | -1.62% | 6.63 | 6.79 | 103514 | 6924.15 | 1.22% |
| 2025-05-23 | 6.71 | 6.78 | 0.06 | 0.89% | 6.71 | 6.92 | 150991 | 10332.44 | 1.77% |
| 2025-05-22 | 6.78 | 6.72 | -0.10 | -1.47% | 6.69 | 6.80 | 82154 | 5543.73 | 0.96% |
| 2025-05-21 | 6.77 | 6.82 | 0.02 | 0.29% | 6.77 | 6.86 | 103525 | 7064.71 | 1.22% |
| 2025-05-20 | 6.70 | 6.80 | 0.13 | 1.95% | 6.68 | 6.83 | 135271 | 9168.17 | 1.59% |
| 2025-05-19 | 6.73 | 6.67 | -0.06 | -0.89% | 6.62 | 6.74 | 100170 | 6670.76 | 1.18% |
| 2025-05-16 | 6.60 | 6.73 | 0.14 | 2.12% | 6.59 | 6.76 | 166400 | 11135.21 | 1.95% |
| 2025-05-15 | 6.59 | 6.59 | 0.01 | 0.15% | 6.55 | 6.64 | 90655 | 5982.55 | 1.06% |
| 2025-05-14 | 6.59 | 6.58 | -0.01 | -0.15% | 6.53 | 6.62 | 77748 | 5103.89 | 0.91% |
| 2025-05-13 | 6.58 | 6.59 | 0.04 | 0.61% | 6.54 | 6.61 | 85838 | 5647.49 | 1.01% |
| 2025-05-12 | 6.59 | 6.55 | -0.04 | -0.61% | 6.51 | 6.62 | 82132 | 5371.80 | 0.96% |
| 2025-05-09 | 6.58 | 6.59 | -0.01 | -0.15% | 6.55 | 6.63 | 62980 | 4151.42 | 0.74% |
| 2025-05-08 | 6.55 | 6.60 | 0.04 | 0.61% | 6.52 | 6.62 | 75131 | 4950.98 | 0.88% |
| 2025-05-07 | 6.58 | 6.56 | 0.03 | 0.46% | 6.50 | 6.63 | 89176 | 5849.22 | 1.05% |
| 2025-05-06 | 6.45 | 6.53 | 0.10 | 1.56% | 6.45 | 6.53 | 86098 | 5597.83 | 1.01% |
| 2025-04-30 | 6.43 | 6.43 | -0.02 | -0.31% | 6.42 | 6.51 | 64877 | 4190.70 | 0.76% |
| 2025-04-29 | 6.41 | 6.45 | 0.01 | 0.16% | 6.41 | 6.48 | 57956 | 3737.35 | 0.68% |
| 2025-04-28 | 6.59 | 6.44 | -0.14 | -2.13% | 6.40 | 6.59 | 94006 | 6065.17 | 1.10% |
| 2025-04-25 | 6.63 | 6.58 | -0.06 | -0.90% | 6.57 | 6.69 | 83079 | 5489.21 | 0.98% |
| 2025-04-24 | 6.60 | 6.64 | 0.04 | 0.61% | 6.60 | 6.71 | 93350 | 6212.91 | 1.10% |
| 2025-04-23 | 6.68 | 6.60 | -0.11 | -1.64% | 6.59 | 6.74 | 114290 | 7586.01 | 1.34% |
| 2025-04-22 | 6.49 | 6.71 | 0.21 | 3.23% | 6.45 | 6.75 | 217853 | 14493.66 | 2.56% |
| 2025-04-21 | 6.43 | 6.50 | 0.02 | 0.31% | 6.37 | 6.54 | 112369 | 7276.91 | 1.32% |
| 2025-04-18 | 6.38 | 6.48 | 0.13 | 2.05% | 6.36 | 6.77 | 168021 | 10982.30 | 1.97% |
| 2025-04-17 | 6.36 | 6.35 | -0.04 | -0.63% | 6.32 | 6.42 | 56924 | 3632.01 | 0.67% |
| 2025-04-16 | 6.46 | 6.39 | -0.09 | -1.39% | 6.29 | 6.46 | 84158 | 5361.83 | 0.99% |
| 2025-04-15 | 6.46 | 6.48 | 0.01 | 0.15% | 6.41 | 6.50 | 61790 | 3989.35 | 0.73% |
| 2025-04-14 | 6.43 | 6.47 | 0.08 | 1.25% | 6.40 | 6.52 | 86224 | 5574.82 | 1.01% |
| 2025-04-11 | 6.38 | 6.39 | 0.00 | 0.00% | 6.34 | 6.47 | 89561 | 5732.90 | 1.05% |
| 2025-04-10 | 6.35 | 6.39 | 0.11 | 1.75% | 6.31 | 6.46 | 123053 | 7877.34 | 1.45% |
| 2025-04-09 | 6.24 | 6.28 | -0.01 | -0.16% | 5.98 | 6.33 | 169364 | 10446.54 | 1.99% |
| 2025-04-08 | 6.18 | 6.29 | 0.11 | 1.78% | 6.16 | 6.41 | 159412 | 9986.97 | 1.87% |
| 2025-04-07 | 6.60 | 6.18 | -0.69 | -10.04% | 6.18 | 6.71 | 232908 | 14808.03 | 2.74% |
| 2025-04-03 | 6.78 | 6.87 | 0.03 | 0.44% | 6.76 | 6.91 | 89228 | 6121.75 | 1.05% |
| 2025-04-02 | 6.89 | 6.84 | -0.02 | -0.29% | 6.81 | 6.94 | 87389 | 5986.44 | 1.03% |
| 2025-04-01 | 6.66 | 6.86 | 0.24 | 3.63% | 6.62 | 6.93 | 221750 | 15210.49 | 2.60% |
| 2025-03-31 | 6.74 | 6.62 | -0.17 | -2.50% | 6.60 | 6.78 | 126304 | 8448.93 | 1.48% |
| 2025-03-28 | 6.89 | 6.79 | -0.12 | -1.74% | 6.77 | 6.95 | 133434 | 9151.12 | 1.57% |
| 2025-03-27 | 6.80 | 6.91 | 0.04 | 0.58% | 6.74 | 6.92 | 128248 | 8769.98 | 1.51% |
| 2025-03-26 | 6.85 | 6.87 | 0.01 | 0.15% | 6.84 | 6.93 | 64118 | 4412.81 | 0.75% |
| 2025-03-25 | 6.80 | 6.86 | 0.03 | 0.44% | 6.78 | 6.87 | 76004 | 5188.39 | 0.89% |
| 2025-03-24 | 6.86 | 6.83 | -0.06 | -0.87% | 6.76 | 6.91 | 114619 | 7817.51 | 1.35% |
| 2025-03-21 | 6.95 | 6.89 | -0.05 | -0.72% | 6.86 | 7.00 | 109191 | 7565.10 | 1.28% |
| 2025-03-20 | 6.96 | 6.94 | -0.02 | -0.29% | 6.93 | 6.97 | 76591 | 5318.26 | 0.90% |
| 2025-03-19 | 7.00 | 6.96 | -0.04 | -0.57% | 6.95 | 7.03 | 86214 | 6022.26 | 1.01% |
| 2025-03-18 | 7.03 | 7.00 | -0.02 | -0.28% | 6.97 | 7.06 | 91400 | 6398.63 | 1.07% |
| 2025-03-17 | 6.96 | 7.02 | 0.07 | 1.01% | 6.95 | 7.04 | 142796 | 9996.42 | 1.68% |
| 2025-03-14 | 6.87 | 6.95 | 0.08 | 1.16% | 6.83 | 6.96 | 145053 | 10024.46 | 1.70% |
| 2025-03-13 | 6.87 | 6.87 | 0.01 | 0.15% | 6.81 | 6.88 | 90526 | 6193.42 | 1.06% |
| 2025-03-12 | 6.93 | 6.86 | -0.06 | -0.87% | 6.85 | 6.94 | 109273 | 7511.92 | 1.28% |
| 2025-03-11 | 6.88 | 6.92 | 0.02 | 0.29% | 6.81 | 6.92 | 108402 | 7442.53 | 1.27% |
| 2025-03-10 | 6.89 | 6.90 | 0.07 | 1.02% | 6.87 | 6.97 | 101489 | 7020.26 | 1.19% |
| 2025-03-07 | 6.89 | 6.83 | -0.07 | -1.01% | 6.82 | 6.90 | 77364 | 5301.14 | 0.91% |
| 2025-03-06 | 6.84 | 6.90 | 0.08 | 1.17% | 6.80 | 6.91 | 114144 | 7837.82 | 1.34% |
| 2025-03-05 | 6.87 | 6.82 | -0.09 | -1.30% | 6.80 | 6.91 | 95822 | 6534.59 | 1.13% |
| 2025-03-04 | 6.85 | 6.91 | 0.02 | 0.29% | 6.82 | 6.92 | 91315 | 6271.13 | 1.07% |
| 2025-03-03 | 6.91 | 6.89 | -0.03 | -0.43% | 6.85 | 6.97 | 132210 | 9139.19 | 1.55% |
| 2025-02-28 | 7.03 | 6.92 | -0.14 | -1.98% | 6.89 | 7.08 | 140753 | 9812.67 | 1.65% |
| 2025-02-27 | 7.02 | 7.06 | 0.02 | 0.28% | 6.97 | 7.12 | 141337 | 9949.39 | 1.66% |
| 2025-02-26 | 7.00 | 7.04 | 0.03 | 0.43% | 6.97 | 7.06 | 112915 | 7929.60 | 1.33% |
| 2025-02-25 | 7.06 | 7.01 | -0.11 | -1.54% | 6.99 | 7.08 | 119914 | 8425.36 | 1.41% |
| 2025-02-24 | 7.05 | 7.12 | 0.08 | 1.14% | 6.96 | 7.12 | 161203 | 11347.83 | 1.89% |
| 2025-02-21 | 7.10 | 7.04 | -0.11 | -1.54% | 6.97 | 7.16 | 207366 | 14596.25 | 2.44% |
| 2025-02-20 | 6.88 | 7.15 | 0.28 | 4.08% | 6.88 | 7.35 | 376184 | 26971.55 | 4.42% |
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。
