| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.03 | 7.07 | 0.14 | 2.02% | 6.99 | 7.12 | 74918 | 5293.61 | 2.34% |
| 2026-02-02 | 7.07 | 6.93 | -0.15 | -2.12% | 6.93 | 7.08 | 81624 | 5726.03 | 2.55% |
| 2026-01-30 | 6.90 | 7.08 | 0.12 | 1.72% | 6.90 | 7.10 | 90391 | 6346.21 | 2.82% |
| 2026-01-29 | 6.97 | 6.96 | -0.04 | -0.57% | 6.89 | 7.04 | 65666 | 4582.17 | 2.05% |
| 2026-01-28 | 7.03 | 7.00 | 0.00 | 0.00% | 6.94 | 7.03 | 43862 | 3064.51 | 1.37% |
| 2026-01-27 | 7.04 | 7.00 | -0.03 | -0.43% | 6.85 | 7.06 | 58322 | 4056.91 | 1.82% |
| 2026-01-26 | 7.07 | 7.03 | -0.03 | -0.42% | 6.97 | 7.08 | 60970 | 4281.35 | 1.90% |
| 2026-01-23 | 7.04 | 7.06 | 0.02 | 0.28% | 7.01 | 7.09 | 46081 | 3248.75 | 1.44% |
| 2026-01-22 | 6.98 | 7.04 | 0.07 | 1.00% | 6.94 | 7.06 | 56247 | 3938.33 | 1.76% |
| 2026-01-21 | 6.93 | 6.97 | 0.02 | 0.29% | 6.88 | 6.97 | 46988 | 3257.15 | 1.47% |
| 2026-01-20 | 6.91 | 6.95 | 0.03 | 0.43% | 6.87 | 6.95 | 61002 | 4219.87 | 1.90% |
| 2026-01-19 | 6.79 | 6.92 | 0.11 | 1.62% | 6.76 | 6.92 | 70916 | 4868.85 | 2.21% |
| 2026-01-16 | 6.86 | 6.81 | -0.03 | -0.44% | 6.77 | 6.87 | 44390 | 3021.78 | 1.39% |
| 2026-01-15 | 6.81 | 6.84 | 0.01 | 0.15% | 6.75 | 6.86 | 47167 | 3215.47 | 1.47% |
| 2026-01-14 | 6.79 | 6.83 | 0.09 | 1.34% | 6.74 | 6.90 | 95143 | 6500.06 | 2.97% |
| 2026-01-13 | 6.83 | 6.74 | -0.05 | -0.74% | 6.72 | 6.84 | 61446 | 4166.48 | 1.92% |
| 2026-01-12 | 6.73 | 6.79 | 0.06 | 0.89% | 6.69 | 6.80 | 63160 | 4259.37 | 1.97% |
| 2026-01-09 | 6.70 | 6.73 | 0.02 | 0.30% | 6.68 | 6.77 | 62172 | 4182.38 | 1.94% |
| 2026-01-08 | 6.63 | 6.71 | 0.08 | 1.21% | 6.59 | 6.73 | 43412 | 2896.10 | 1.35% |
| 2026-01-07 | 6.68 | 6.63 | -0.05 | -0.75% | 6.61 | 6.70 | 44265 | 2944.77 | 1.38% |
| 2026-01-06 | 6.69 | 6.68 | 0.01 | 0.15% | 6.66 | 6.75 | 50976 | 3414.71 | 1.59% |
| 2026-01-05 | 6.60 | 6.67 | 0.08 | 1.21% | 6.59 | 6.72 | 56701 | 3782.09 | 1.76% |
| 2025-12-31 | 6.59 | 6.59 | 0.01 | 0.15% | 6.51 | 6.63 | 37303 | 2451.96 | 1.16% |
| 2025-12-30 | 6.62 | 6.58 | -0.07 | -1.05% | 6.54 | 6.65 | 33011 | 2177.58 | 1.03% |
| 2025-12-29 | 6.63 | 6.65 | 0.02 | 0.30% | 6.56 | 6.66 | 44328 | 2934.23 | 1.38% |
| 2025-12-26 | 6.68 | 6.63 | -0.05 | -0.75% | 6.62 | 6.76 | 49160 | 3290.99 | 1.53% |
| 2025-12-25 | 6.64 | 6.68 | 0.03 | 0.45% | 6.61 | 6.71 | 41134 | 2746.83 | 1.28% |
| 2025-12-24 | 6.62 | 6.65 | 0.03 | 0.45% | 6.58 | 6.69 | 40654 | 2702.16 | 1.26% |
| 2025-12-23 | 6.61 | 6.62 | 0.01 | 0.15% | 6.58 | 6.67 | 34425 | 2278.34 | 1.07% |
| 2025-12-22 | 6.66 | 6.61 | -0.05 | -0.75% | 6.60 | 6.68 | 38129 | 2531.11 | 1.18% |
| 2025-12-19 | 6.51 | 6.66 | 0.13 | 1.99% | 6.51 | 6.66 | 50080 | 3311.68 | 1.56% |
| 2025-12-18 | 6.38 | 6.53 | 0.14 | 2.19% | 6.32 | 6.55 | 50478 | 3282.98 | 1.57% |
| 2025-12-17 | 6.40 | 6.39 | -0.01 | -0.16% | 6.30 | 6.42 | 56248 | 3578.73 | 1.75% |
| 2025-12-16 | 6.48 | 6.40 | -0.11 | -1.69% | 6.35 | 6.49 | 60224 | 3861.03 | 1.87% |
| 2025-12-15 | 6.41 | 6.51 | 0.10 | 1.56% | 6.35 | 6.54 | 58456 | 3775.71 | 1.82% |
| 2025-12-12 | 6.54 | 6.41 | -0.15 | -2.29% | 6.40 | 6.60 | 71674 | 4659.24 | 2.23% |
| 2025-12-11 | 6.69 | 6.56 | -0.12 | -1.80% | 6.53 | 6.70 | 68923 | 4538.69 | 2.14% |
| 2025-12-10 | 6.76 | 6.68 | -0.09 | -1.33% | 6.67 | 6.79 | 44640 | 2999.51 | 1.39% |
| 2025-12-09 | 6.86 | 6.77 | -0.10 | -1.46% | 6.75 | 6.87 | 50889 | 3467.69 | 1.58% |
| 2025-12-08 | 6.88 | 6.87 | -0.02 | -0.29% | 6.84 | 6.94 | 41958 | 2890.27 | 1.30% |
| 2025-12-05 | 6.74 | 6.89 | 0.13 | 1.92% | 6.72 | 6.91 | 48813 | 3337.00 | 1.52% |
| 2025-12-04 | 6.87 | 6.76 | -0.16 | -2.31% | 6.76 | 6.92 | 55401 | 3778.37 | 1.72% |
| 2025-12-03 | 6.87 | 6.92 | 0.04 | 0.58% | 6.82 | 6.94 | 46311 | 3189.58 | 1.44% |
| 2025-12-02 | 6.80 | 6.88 | 0.07 | 1.03% | 6.74 | 6.89 | 46416 | 3172.14 | 1.44% |
| 2025-12-01 | 6.85 | 6.81 | -0.03 | -0.44% | 6.80 | 6.92 | 52505 | 3599.76 | 1.63% |
| 2025-11-28 | 6.74 | 6.84 | 0.08 | 1.18% | 6.72 | 6.84 | 51065 | 3461.61 | 1.59% |
| 2025-11-27 | 6.68 | 6.76 | 0.07 | 1.05% | 6.64 | 6.78 | 47426 | 3185.45 | 1.47% |
| 2025-11-26 | 6.77 | 6.69 | -0.08 | -1.18% | 6.68 | 6.84 | 53344 | 3602.71 | 1.66% |
| 2025-11-25 | 6.72 | 6.77 | 0.03 | 0.45% | 6.69 | 6.82 | 43037 | 2915.75 | 1.34% |
| 2025-11-24 | 6.64 | 6.74 | 0.14 | 2.12% | 6.61 | 6.79 | 77223 | 5174.37 | 2.40% |
| 2025-11-21 | 6.92 | 6.60 | -0.34 | -4.90% | 6.58 | 6.93 | 93258 | 6237.71 | 2.90% |
| 2025-11-20 | 6.98 | 6.94 | 0.04 | 0.58% | 6.87 | 6.98 | 60187 | 4172.87 | 1.87% |
| 2025-11-19 | 7.05 | 6.90 | -0.13 | -1.85% | 6.87 | 7.09 | 63169 | 4385.70 | 1.96% |
| 2025-11-18 | 7.11 | 7.03 | -0.08 | -1.13% | 6.99 | 7.13 | 56881 | 4000.81 | 1.77% |
| 2025-11-17 | 7.11 | 7.11 | 0.02 | 0.28% | 7.05 | 7.13 | 50648 | 3594.07 | 1.57% |
| 2025-11-14 | 7.06 | 7.09 | 0.02 | 0.28% | 7.04 | 7.15 | 56875 | 4043.58 | 1.77% |
| 2025-11-13 | 7.03 | 7.07 | 0.01 | 0.14% | 7.03 | 7.10 | 45689 | 3229.98 | 1.42% |
| 2025-11-12 | 7.07 | 7.06 | -0.01 | -0.14% | 7.01 | 7.10 | 50990 | 3593.18 | 1.58% |
| 2025-11-11 | 7.03 | 7.07 | 0.04 | 0.57% | 7.02 | 7.09 | 42215 | 2978.76 | 1.31% |
| 2025-11-10 | 7.00 | 7.03 | 0.04 | 0.57% | 6.96 | 7.04 | 48942 | 3429.52 | 1.52% |
| 2025-11-07 | 6.95 | 6.99 | 0.01 | 0.14% | 6.92 | 7.00 | 46829 | 3267.94 | 1.45% |
| 2025-11-06 | 6.96 | 6.98 | 0.02 | 0.29% | 6.89 | 6.98 | 43695 | 3039.76 | 1.36% |
| 2025-11-05 | 6.88 | 6.96 | 0.08 | 1.16% | 6.83 | 6.97 | 49304 | 3416.31 | 1.53% |
| 2025-11-04 | 6.88 | 6.88 | 0.00 | 0.00% | 6.83 | 6.91 | 47298 | 3252.20 | 1.47% |
| 2025-11-03 | 6.83 | 6.88 | 0.10 | 1.47% | 6.78 | 6.90 | 58347 | 4002.38 | 1.81% |
| 2025-10-31 | 6.74 | 6.78 | 0.07 | 1.04% | 6.72 | 6.81 | 45565 | 3089.46 | 1.41% |
| 2025-10-30 | 6.80 | 6.71 | -0.08 | -1.18% | 6.71 | 6.80 | 39419 | 2660.91 | 1.22% |
| 2025-10-29 | 6.89 | 6.79 | -0.05 | -0.73% | 6.70 | 6.89 | 53863 | 3646.76 | 1.67% |
| 2025-10-28 | 6.82 | 6.84 | -0.02 | -0.29% | 6.76 | 6.90 | 58537 | 4001.63 | 1.82% |
| 2025-10-27 | 6.91 | 6.86 | 0.00 | 0.00% | 6.83 | 6.91 | 48700 | 3342.72 | 1.51% |
| 2025-10-24 | 6.89 | 6.86 | -0.03 | -0.44% | 6.83 | 6.90 | 42641 | 2923.50 | 1.32% |
| 2025-10-23 | 6.85 | 6.89 | 0.04 | 0.58% | 6.79 | 6.90 | 49685 | 3403.98 | 1.54% |
| 2025-10-22 | 6.82 | 6.85 | 0.00 | 0.00% | 6.78 | 6.87 | 43479 | 2974.13 | 1.35% |
| 2025-10-21 | 6.72 | 6.85 | 0.14 | 2.09% | 6.71 | 6.85 | 63721 | 4324.56 | 1.98% |
| 2025-10-20 | 6.63 | 6.71 | 0.12 | 1.82% | 6.59 | 6.71 | 52870 | 3524.19 | 1.64% |
| 2025-10-17 | 6.68 | 6.59 | -0.12 | -1.79% | 6.58 | 6.74 | 53498 | 3556.64 | 1.66% |
| 2025-10-16 | 6.74 | 6.71 | -0.03 | -0.45% | 6.67 | 6.75 | 34328 | 2300.93 | 1.07% |
| 2025-10-15 | 6.72 | 6.74 | 0.01 | 0.15% | 6.70 | 6.79 | 32611 | 2198.10 | 1.01% |
| 2025-10-14 | 6.76 | 6.73 | 0.01 | 0.15% | 6.69 | 6.78 | 46093 | 3101.76 | 1.43% |
| 2025-10-13 | 6.46 | 6.72 | -0.01 | -0.15% | 6.46 | 6.72 | 58711 | 3892.05 | 1.82% |
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。
