| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.51 | 6.50 | 0.00 | 0.00% | 6.47 | 6.62 | 37278 | 2440.67 | 1.16% |
| 2025-05-22 | 6.59 | 6.50 | -0.12 | -1.81% | 6.50 | 6.64 | 36842 | 2414.36 | 1.14% |
| 2025-05-21 | 6.61 | 6.62 | 0.01 | 0.15% | 6.58 | 6.63 | 37208 | 2459.56 | 1.16% |
| 2025-05-20 | 6.53 | 6.61 | 0.08 | 1.23% | 6.49 | 6.61 | 40573 | 2658.79 | 1.26% |
| 2025-05-19 | 6.47 | 6.53 | 0.05 | 0.77% | 6.46 | 6.54 | 30843 | 2007.32 | 0.96% |
| 2025-05-16 | 6.47 | 6.48 | 0.04 | 0.62% | 6.42 | 6.51 | 40040 | 2592.12 | 1.24% |
| 2025-05-15 | 6.60 | 6.64 | 0.00 | 0.00% | 6.60 | 6.70 | 44017 | 2927.46 | 1.37% |
| 2025-05-14 | 6.64 | 6.64 | -0.03 | -0.45% | 6.58 | 6.67 | 42020 | 2780.31 | 1.30% |
| 2025-05-13 | 6.69 | 6.67 | 0.02 | 0.30% | 6.64 | 6.71 | 32216 | 2148.60 | 1.00% |
| 2025-05-12 | 6.63 | 6.65 | 0.02 | 0.30% | 6.60 | 6.68 | 38261 | 2538.28 | 1.19% |
| 2025-05-09 | 6.66 | 6.63 | 0.01 | 0.15% | 6.59 | 6.68 | 39415 | 2611.90 | 1.22% |
| 2025-05-08 | 6.55 | 6.62 | 0.02 | 0.30% | 6.54 | 6.64 | 42451 | 2802.44 | 1.32% |
| 2025-05-07 | 6.56 | 6.60 | 0.09 | 1.38% | 6.53 | 6.62 | 70369 | 4630.88 | 2.19% |
| 2025-05-06 | 6.45 | 6.51 | 0.12 | 1.88% | 6.45 | 6.52 | 47702 | 3097.34 | 1.48% |
| 2025-04-30 | 6.46 | 6.39 | -0.05 | -0.78% | 6.39 | 6.50 | 41207 | 2659.13 | 1.28% |
| 2025-04-29 | 6.38 | 6.44 | 0.03 | 0.47% | 6.37 | 6.50 | 48681 | 3139.32 | 1.51% |
| 2025-04-28 | 6.53 | 6.41 | -0.13 | -1.99% | 6.39 | 6.54 | 57626 | 3711.04 | 1.79% |
| 2025-04-25 | 6.55 | 6.54 | -0.01 | -0.15% | 6.53 | 6.58 | 39210 | 2570.62 | 1.22% |
| 2025-04-24 | 6.60 | 6.55 | -0.07 | -1.06% | 6.52 | 6.62 | 66220 | 4346.22 | 2.06% |
| 2025-04-23 | 6.59 | 6.62 | 0.02 | 0.30% | 6.57 | 6.63 | 62622 | 4133.57 | 1.94% |
| 2025-04-22 | 6.56 | 6.60 | 0.04 | 0.61% | 6.52 | 6.61 | 92675 | 6087.22 | 2.88% |
| 2025-04-21 | 6.58 | 6.56 | -0.15 | -2.24% | 6.48 | 6.68 | 191478 | 12537.65 | 5.95% |
| 2025-04-18 | 6.34 | 6.71 | 0.34 | 5.34% | 6.34 | 7.01 | 288070 | 19706.82 | 8.95% |
| 2025-04-17 | 6.27 | 6.37 | 0.09 | 1.43% | 6.23 | 6.40 | 41927 | 2662.66 | 1.30% |
| 2025-04-16 | 6.34 | 6.28 | -0.07 | -1.10% | 6.18 | 6.34 | 31574 | 1976.73 | 0.98% |
| 2025-04-15 | 6.35 | 6.35 | 0.01 | 0.16% | 6.29 | 6.37 | 31207 | 1976.25 | 0.97% |
| 2025-04-14 | 6.28 | 6.34 | 0.10 | 1.60% | 6.28 | 6.37 | 42123 | 2665.02 | 1.31% |
| 2025-04-11 | 6.22 | 6.24 | -0.02 | -0.32% | 6.19 | 6.30 | 46700 | 2927.23 | 1.45% |
| 2025-04-10 | 6.25 | 6.26 | 0.14 | 2.29% | 6.18 | 6.32 | 71564 | 4483.12 | 2.22% |
| 2025-04-09 | 6.00 | 6.12 | 0.05 | 0.82% | 5.81 | 6.16 | 71829 | 4306.16 | 2.23% |
| 2025-04-08 | 6.14 | 6.07 | -0.01 | -0.16% | 5.99 | 6.21 | 70745 | 4301.07 | 2.20% |
| 2025-04-07 | 6.42 | 6.08 | -0.67 | -9.93% | 6.08 | 6.42 | 115651 | 7158.62 | 3.59% |
| 2025-04-03 | 6.84 | 6.75 | -0.21 | -3.02% | 6.64 | 6.94 | 109838 | 7418.94 | 3.41% |
| 2025-04-02 | 6.96 | 6.96 | 0.00 | 0.00% | 6.91 | 7.02 | 36225 | 2526.91 | 1.12% |
| 2025-04-01 | 6.84 | 6.96 | 0.16 | 2.35% | 6.83 | 7.00 | 64514 | 4483.44 | 2.00% |
| 2025-03-31 | 6.89 | 6.80 | -0.11 | -1.59% | 6.75 | 6.90 | 59397 | 4048.89 | 1.84% |
| 2025-03-28 | 7.12 | 6.91 | -0.22 | -3.09% | 6.90 | 7.13 | 63197 | 4418.53 | 1.96% |
| 2025-03-27 | 7.13 | 7.13 | 0.01 | 0.14% | 7.01 | 7.17 | 57599 | 4094.12 | 1.79% |
| 2025-03-26 | 7.03 | 7.12 | 0.09 | 1.28% | 6.99 | 7.15 | 61125 | 4337.94 | 1.90% |
| 2025-03-25 | 7.00 | 7.03 | 0.01 | 0.14% | 6.90 | 7.07 | 63373 | 4427.24 | 1.97% |
| 2025-03-24 | 7.03 | 7.02 | -0.01 | -0.14% | 6.84 | 7.07 | 73014 | 5086.30 | 2.27% |
| 2025-03-21 | 7.12 | 7.03 | -0.09 | -1.26% | 7.01 | 7.14 | 51302 | 3625.31 | 1.59% |
| 2025-03-20 | 7.14 | 7.12 | -0.02 | -0.28% | 7.11 | 7.17 | 37957 | 2709.81 | 1.18% |
| 2025-03-19 | 7.19 | 7.14 | -0.05 | -0.70% | 7.13 | 7.20 | 51691 | 3696.21 | 1.61% |
| 2025-03-18 | 7.24 | 7.19 | -0.04 | -0.55% | 7.16 | 7.25 | 53776 | 3864.81 | 1.67% |
| 2025-03-17 | 7.20 | 7.23 | 0.05 | 0.70% | 7.17 | 7.27 | 75832 | 5480.93 | 2.35% |
| 2025-03-14 | 7.08 | 7.18 | 0.12 | 1.70% | 7.04 | 7.20 | 92902 | 6614.53 | 2.88% |
| 2025-03-13 | 7.06 | 7.06 | 0.00 | 0.00% | 6.97 | 7.09 | 70514 | 4959.21 | 2.19% |
| 2025-03-12 | 7.11 | 7.06 | -0.05 | -0.70% | 7.05 | 7.14 | 57122 | 4042.53 | 1.77% |
| 2025-03-11 | 7.06 | 7.11 | 0.00 | 0.00% | 6.97 | 7.11 | 89655 | 6307.13 | 2.78% |
| 2025-03-10 | 7.08 | 7.11 | 0.01 | 0.14% | 7.06 | 7.15 | 71238 | 5061.40 | 2.21% |
| 2025-03-07 | 7.09 | 7.10 | 0.01 | 0.14% | 7.00 | 7.14 | 78813 | 5574.57 | 2.45% |
| 2025-03-06 | 7.08 | 7.09 | 0.01 | 0.14% | 7.01 | 7.14 | 90934 | 6425.66 | 2.82% |
| 2025-03-05 | 7.16 | 7.08 | -0.08 | -1.12% | 6.99 | 7.16 | 92400 | 6516.36 | 2.87% |
| 2025-03-04 | 6.97 | 7.16 | 0.13 | 1.85% | 6.91 | 7.16 | 136943 | 9704.47 | 4.25% |
| 2025-03-03 | 6.98 | 7.03 | 0.05 | 0.72% | 6.93 | 7.15 | 172395 | 12145.71 | 5.35% |
| 2025-02-28 | 6.87 | 6.98 | 0.10 | 1.45% | 6.83 | 7.23 | 230822 | 16239.30 | 7.17% |
| 2025-02-27 | 6.86 | 6.88 | 0.00 | 0.00% | 6.79 | 6.91 | 53354 | 3656.27 | 1.66% |
| 2025-02-26 | 6.79 | 6.88 | 0.08 | 1.18% | 6.79 | 6.88 | 51330 | 3521.89 | 1.59% |
| 2025-02-25 | 6.81 | 6.80 | -0.07 | -1.02% | 6.76 | 6.84 | 42637 | 2902.34 | 1.32% |
| 2025-02-24 | 6.82 | 6.87 | 0.05 | 0.73% | 6.79 | 6.88 | 55988 | 3827.34 | 1.74% |
| 2025-02-21 | 6.83 | 6.82 | 0.00 | 0.00% | 6.72 | 6.85 | 55342 | 3751.05 | 1.72% |
| 2025-02-20 | 6.69 | 6.82 | 0.13 | 1.94% | 6.68 | 6.86 | 65097 | 4415.58 | 2.02% |
| 2025-02-19 | 6.64 | 6.69 | 0.06 | 0.90% | 6.63 | 6.71 | 36195 | 2418.04 | 1.12% |
| 2025-02-18 | 6.77 | 6.63 | -0.14 | -2.07% | 6.60 | 6.77 | 46744 | 3128.40 | 1.45% |
| 2025-02-17 | 6.71 | 6.77 | 0.05 | 0.74% | 6.69 | 6.79 | 44381 | 2992.36 | 1.38% |
| 2025-02-14 | 6.75 | 6.72 | -0.03 | -0.44% | 6.70 | 6.79 | 38940 | 2625.31 | 1.21% |
| 2025-02-13 | 6.82 | 6.75 | -0.07 | -1.03% | 6.74 | 6.83 | 46109 | 3126.04 | 1.43% |
| 2025-02-12 | 6.79 | 6.82 | 0.03 | 0.44% | 6.75 | 6.82 | 52746 | 3583.62 | 1.64% |
| 2025-02-11 | 6.76 | 6.79 | 0.03 | 0.44% | 6.72 | 6.82 | 54801 | 3706.40 | 1.70% |
| 2025-02-10 | 6.77 | 6.76 | 0.02 | 0.30% | 6.71 | 6.78 | 51792 | 3495.00 | 1.61% |
| 2025-02-07 | 6.65 | 6.74 | 0.05 | 0.75% | 6.65 | 6.78 | 79050 | 5325.56 | 2.45% |
| 2025-02-06 | 6.61 | 6.69 | 0.09 | 1.36% | 6.57 | 6.69 | 43612 | 2894.37 | 1.35% |
| 2025-02-05 | 6.65 | 6.60 | -0.04 | -0.60% | 6.56 | 6.67 | 36267 | 2395.81 | 1.13% |
| 2025-01-27 | 6.60 | 6.64 | 0.05 | 0.76% | 6.57 | 6.72 | 49064 | 3266.86 | 1.52% |
| 2025-01-24 | 6.61 | 6.59 | 0.00 | 0.00% | 6.53 | 6.61 | 40291 | 2644.32 | 1.25% |
| 2025-01-23 | 6.57 | 6.59 | 0.05 | 0.76% | 6.57 | 6.65 | 46491 | 3073.88 | 1.44% |
| 2025-01-22 | 6.54 | 6.54 | -0.02 | -0.30% | 6.50 | 6.58 | 27077 | 1770.54 | 0.84% |
| 2025-01-21 | 6.57 | 6.56 | -0.02 | -0.30% | 6.52 | 6.66 | 47716 | 3129.90 | 1.48% |
| 2025-01-20 | 6.56 | 6.58 | 0.07 | 1.08% | 6.50 | 6.59 | 47497 | 3111.60 | 1.47% |
双箭股份(002381)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。
