| 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 | 6.25 | 6.25 | 0.57 | 10.04% | 5.86 | 6.25 | 563776 | 34477.43 | 6.62% |
| 2026-03-24 | 5.60 | 5.68 | 0.18 | 3.27% | 5.52 | 5.71 | 180111 | 10100.94 | 2.11% |
| 2026-03-23 | 5.80 | 5.50 | -0.33 | -5.66% | 5.47 | 5.81 | 240465 | 13481.60 | 2.82% |
| 2026-03-20 | 5.97 | 5.83 | -0.14 | -2.35% | 5.83 | 6.04 | 189468 | 11205.29 | 2.22% |
| 2026-03-19 | 6.10 | 5.97 | -0.16 | -2.61% | 5.95 | 6.12 | 173759 | 10450.77 | 2.04% |
| 2026-03-18 | 6.13 | 6.13 | 0.01 | 0.16% | 6.04 | 6.15 | 120299 | 7332.67 | 1.41% |
| 2026-03-17 | 6.17 | 6.12 | -0.05 | -0.81% | 6.11 | 6.24 | 137040 | 8472.58 | 1.61% |
| 2026-03-16 | 6.12 | 6.17 | 0.03 | 0.49% | 6.11 | 6.19 | 119388 | 7348.17 | 1.40% |
| 2026-03-13 | 6.12 | 6.14 | 0.01 | 0.16% | 6.09 | 6.22 | 136749 | 8424.60 | 1.61% |
| 2026-03-12 | 6.21 | 6.13 | -0.09 | -1.45% | 6.12 | 6.22 | 143648 | 8832.53 | 1.69% |
| 2026-03-11 | 6.27 | 6.22 | -0.05 | -0.80% | 6.17 | 6.27 | 114518 | 7107.75 | 1.34% |
| 2026-03-10 | 6.23 | 6.27 | 0.07 | 1.13% | 6.21 | 6.30 | 128842 | 8053.67 | 1.51% |
| 2026-03-09 | 6.17 | 6.20 | -0.06 | -0.96% | 6.16 | 6.25 | 155108 | 9625.94 | 1.82% |
| 2026-03-06 | 6.12 | 6.26 | 0.13 | 2.12% | 6.11 | 6.28 | 183604 | 11418.00 | 2.16% |
| 2026-03-05 | 6.14 | 6.13 | 0.06 | 0.99% | 6.09 | 6.20 | 151778 | 9320.38 | 1.78% |
| 2026-03-04 | 6.11 | 6.07 | -0.06 | -0.98% | 6.02 | 6.17 | 159908 | 9724.68 | 1.88% |
| 2026-03-03 | 6.30 | 6.13 | -0.19 | -3.01% | 6.10 | 6.35 | 215126 | 13348.35 | 2.53% |
| 2026-03-02 | 6.39 | 6.32 | -0.14 | -2.17% | 6.24 | 6.41 | 204016 | 12880.90 | 2.39% |
| 2026-02-27 | 6.43 | 6.46 | 0.01 | 0.16% | 6.40 | 6.47 | 116679 | 7516.54 | 1.37% |
| 2026-02-26 | 6.52 | 6.45 | -0.07 | -1.07% | 6.41 | 6.54 | 147609 | 9527.30 | 1.73% |
| 2026-02-25 | 6.48 | 6.52 | 0.07 | 1.09% | 6.42 | 6.57 | 150059 | 9791.79 | 1.76% |
| 2026-02-24 | 6.43 | 6.45 | 0.09 | 1.42% | 6.39 | 6.52 | 136368 | 8792.94 | 1.60% |
| 2026-02-13 | 6.59 | 6.36 | -0.11 | -1.70% | 6.34 | 6.59 | 210299 | 13517.78 | 2.47% |
| 2026-02-12 | 6.57 | 6.47 | -0.11 | -1.67% | 6.44 | 6.57 | 167939 | 10915.91 | 1.97% |
| 2026-02-11 | 6.60 | 6.58 | -0.04 | -0.60% | 6.57 | 6.65 | 143037 | 9458.99 | 1.68% |
| 2026-02-10 | 6.59 | 6.62 | 0.01 | 0.15% | 6.57 | 6.71 | 179424 | 11909.50 | 2.11% |
| 2026-02-09 | 6.70 | 6.61 | 0.01 | 0.15% | 6.59 | 6.72 | 215251 | 14265.18 | 2.53% |
| 2026-02-06 | 6.52 | 6.60 | 0.06 | 0.92% | 6.52 | 6.72 | 283888 | 18834.13 | 3.33% |
| 2026-02-05 | 6.59 | 6.54 | -0.04 | -0.61% | 6.53 | 6.70 | 276756 | 18264.35 | 3.25% |
| 2026-02-04 | 6.44 | 6.58 | 0.17 | 2.65% | 6.41 | 6.59 | 430159 | 27936.38 | 5.05% |
| 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% |
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。
