| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
