| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 6.82 | 6.87 | 0.00 | 0.00% | 6.80 | 6.89 | 134054 | 9175.18 | 1.57% |
| 2025-02-18 | 7.07 | 6.87 | -0.20 | -2.83% | 6.84 | 7.07 | 194126 | 13481.87 | 2.28% |
| 2025-02-17 | 7.12 | 7.07 | -0.03 | -0.42% | 7.04 | 7.19 | 178364 | 12694.32 | 2.09% |
| 2025-02-14 | 7.02 | 7.10 | 0.07 | 1.00% | 7.00 | 7.18 | 171831 | 12194.77 | 2.02% |
| 2025-02-13 | 7.05 | 7.03 | -0.02 | -0.28% | 6.99 | 7.07 | 134675 | 9473.90 | 1.58% |
| 2025-02-12 | 7.06 | 7.05 | -0.04 | -0.56% | 6.99 | 7.10 | 134705 | 9479.82 | 1.58% |
| 2025-02-11 | 7.21 | 7.09 | -0.12 | -1.66% | 7.04 | 7.21 | 155756 | 11025.51 | 1.83% |
| 2025-02-10 | 6.98 | 7.21 | 0.24 | 3.44% | 6.97 | 7.24 | 258645 | 18466.05 | 3.04% |
| 2025-02-07 | 6.88 | 6.97 | 0.07 | 1.01% | 6.86 | 7.03 | 199785 | 13893.04 | 2.35% |
| 2025-02-06 | 6.81 | 6.90 | 0.06 | 0.88% | 6.73 | 6.90 | 146356 | 9981.49 | 1.72% |
| 2025-02-05 | 6.85 | 6.84 | 0.09 | 1.33% | 6.80 | 6.94 | 155975 | 10718.94 | 1.83% |
| 2025-01-27 | 6.85 | 6.75 | -0.11 | -1.60% | 6.75 | 7.00 | 128915 | 8803.63 | 1.51% |
| 2025-01-24 | 7.12 | 6.86 | -0.26 | -3.65% | 6.70 | 7.16 | 274404 | 18880.37 | 3.22% |
| 2025-01-23 | 7.31 | 7.12 | -0.15 | -2.06% | 7.11 | 7.34 | 197544 | 14267.40 | 2.32% |
| 2025-01-22 | 7.17 | 7.27 | 0.04 | 0.55% | 7.13 | 7.27 | 140431 | 10124.88 | 1.65% |
| 2025-01-21 | 7.39 | 7.23 | -0.13 | -1.77% | 7.17 | 7.41 | 208724 | 15099.66 | 2.45% |
| 2025-01-20 | 7.43 | 7.36 | -0.06 | -0.81% | 7.33 | 7.49 | 193134 | 14285.28 | 2.27% |
| 2025-01-17 | 7.34 | 7.42 | 0.03 | 0.41% | 7.25 | 7.45 | 174180 | 12831.53 | 2.05% |
| 2025-01-16 | 7.46 | 7.39 | -0.04 | -0.54% | 7.35 | 7.62 | 231994 | 17315.05 | 2.72% |
| 2025-01-15 | 7.57 | 7.43 | -0.21 | -2.75% | 7.38 | 7.58 | 251749 | 18782.14 | 2.96% |
| 2025-01-14 | 7.40 | 7.64 | 0.14 | 1.87% | 7.32 | 7.66 | 349125 | 26202.70 | 4.10% |
| 2025-01-13 | 7.21 | 7.50 | 0.23 | 3.16% | 7.13 | 7.50 | 307747 | 22670.02 | 3.61% |
| 2025-01-10 | 7.73 | 7.27 | -0.51 | -6.56% | 7.26 | 7.74 | 396886 | 29615.26 | 4.66% |
| 2025-01-09 | 7.91 | 7.78 | -0.26 | -3.23% | 7.71 | 7.96 | 408796 | 31976.33 | 4.80% |
| 2025-01-08 | 7.87 | 8.04 | 0.19 | 2.42% | 7.81 | 8.29 | 625904 | 50002.29 | 7.35% |
| 2025-01-07 | 7.99 | 7.85 | -0.40 | -4.85% | 7.50 | 8.05 | 694294 | 53905.45 | 8.15% |
| 2025-01-06 | 7.90 | 8.25 | 0.74 | 9.85% | 7.81 | 8.25 | 876677 | 70480.67 | 10.30% |
| 2025-01-03 | 7.32 | 7.51 | 0.22 | 3.02% | 7.16 | 7.90 | 480333 | 36292.71 | 5.64% |
| 2025-01-02 | 7.40 | 7.29 | -0.18 | -2.41% | 7.23 | 7.57 | 316262 | 23391.35 | 3.71% |
| 2024-12-31 | 7.99 | 7.47 | -0.55 | -6.86% | 7.46 | 8.01 | 497239 | 38339.50 | 5.84% |
| 2024-12-30 | 8.14 | 8.02 | -0.01 | -0.12% | 7.92 | 8.18 | 471313 | 37844.33 | 5.53% |
| 2024-12-27 | 7.74 | 8.03 | 0.14 | 1.77% | 7.73 | 8.10 | 539516 | 42949.93 | 6.34% |
| 2024-12-26 | 7.88 | 7.89 | 0.02 | 0.25% | 7.79 | 7.97 | 481934 | 38000.22 | 5.66% |
| 2024-12-25 | 8.08 | 7.87 | -0.30 | -3.67% | 7.73 | 8.16 | 672884 | 53138.33 | 7.90% |
| 2024-12-24 | 8.00 | 8.17 | 0.19 | 2.38% | 7.98 | 8.46 | 1139726 | 93083.34 | 13.38% |
| 2024-12-23 | 7.38 | 7.98 | 0.73 | 10.07% | 7.33 | 7.98 | 877006 | 68806.56 | 10.30% |
| 2024-12-20 | 7.25 | 7.25 | -0.02 | -0.28% | 7.22 | 7.30 | 95703 | 6941.70 | 1.12% |
| 2024-12-19 | 7.20 | 7.27 | 0.04 | 0.55% | 7.11 | 7.28 | 117459 | 8452.56 | 1.38% |
| 2024-12-18 | 7.28 | 7.23 | 0.00 | 0.00% | 7.21 | 7.30 | 99807 | 7238.95 | 1.17% |
| 2024-12-17 | 7.43 | 7.23 | -0.20 | -2.69% | 7.17 | 7.46 | 204101 | 14816.56 | 2.40% |
| 2024-12-16 | 7.52 | 7.43 | -0.12 | -1.59% | 7.40 | 7.61 | 136955 | 10250.71 | 1.61% |
| 2024-12-13 | 7.71 | 7.55 | -0.16 | -2.08% | 7.54 | 7.71 | 198017 | 15057.67 | 2.33% |
| 2024-12-12 | 7.64 | 7.71 | 0.09 | 1.18% | 7.57 | 7.72 | 203294 | 15585.95 | 2.39% |
| 2024-12-11 | 7.57 | 7.62 | 0.07 | 0.93% | 7.56 | 7.68 | 179450 | 13661.96 | 2.11% |
| 2024-12-10 | 7.68 | 7.55 | 0.01 | 0.13% | 7.53 | 7.70 | 181344 | 13780.47 | 2.13% |
| 2024-12-09 | 7.58 | 7.54 | -0.01 | -0.13% | 7.50 | 7.66 | 207952 | 15768.19 | 2.44% |
| 2024-12-06 | 7.42 | 7.55 | 0.12 | 1.62% | 7.39 | 7.56 | 140138 | 10512.79 | 1.65% |
| 2024-12-05 | 7.41 | 7.43 | 0.01 | 0.13% | 7.38 | 7.47 | 73245 | 5437.23 | 0.86% |
| 2024-12-04 | 7.50 | 7.42 | -0.12 | -1.59% | 7.38 | 7.54 | 116689 | 8702.54 | 1.37% |
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。
