| 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 | 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% |
| 2025-10-10 | 6.65 | 6.73 | 0.08 | 1.20% | 6.61 | 6.74 | 52026 | 3486.32 | 1.62% |
| 2025-10-09 | 6.64 | 6.65 | 0.01 | 0.15% | 6.60 | 6.69 | 36100 | 2396.06 | 1.12% |
| 2025-09-30 | 6.68 | 6.64 | -0.04 | -0.60% | 6.64 | 6.71 | 33476 | 2232.02 | 1.04% |
| 2025-09-29 | 6.64 | 6.68 | 0.03 | 0.45% | 6.50 | 6.70 | 52244 | 3467.34 | 1.62% |
| 2025-09-26 | 6.60 | 6.65 | 0.05 | 0.76% | 6.52 | 6.70 | 36970 | 2454.45 | 1.15% |
| 2025-09-25 | 6.64 | 6.60 | -0.04 | -0.60% | 6.55 | 6.69 | 40186 | 2659.88 | 1.25% |
| 2025-09-24 | 6.52 | 6.64 | 0.12 | 1.84% | 6.50 | 6.67 | 52206 | 3446.69 | 1.62% |
| 2025-09-23 | 6.63 | 6.52 | -0.11 | -1.66% | 6.36 | 6.64 | 79940 | 5180.33 | 2.48% |
| 2025-09-22 | 6.73 | 6.63 | -0.08 | -1.19% | 6.55 | 6.73 | 48776 | 3228.66 | 1.51% |
| 2025-09-19 | 6.84 | 6.71 | -0.09 | -1.32% | 6.64 | 6.84 | 73824 | 4950.34 | 2.29% |
| 2025-09-18 | 6.92 | 6.80 | -0.10 | -1.45% | 6.77 | 6.95 | 70060 | 4814.53 | 2.18% |
| 2025-09-17 | 6.90 | 6.90 | 0.00 | 0.00% | 6.85 | 6.93 | 45737 | 3154.17 | 1.42% |
| 2025-09-16 | 6.83 | 6.90 | 0.13 | 1.92% | 6.78 | 6.90 | 51095 | 3495.05 | 1.59% |
| 2025-09-15 | 6.82 | 6.77 | -0.06 | -0.88% | 6.76 | 6.86 | 40141 | 2725.59 | 1.25% |
| 2025-09-12 | 6.87 | 6.83 | -0.06 | -0.87% | 6.82 | 6.91 | 36604 | 2509.38 | 1.14% |
| 2025-09-11 | 6.83 | 6.89 | 0.06 | 0.88% | 6.77 | 6.89 | 42850 | 2930.06 | 1.33% |
| 2025-09-10 | 6.83 | 6.83 | 0.00 | 0.00% | 6.79 | 6.87 | 35003 | 2388.95 | 1.09% |
| 2025-09-09 | 6.88 | 6.83 | -0.05 | -0.73% | 6.78 | 6.89 | 42534 | 2903.45 | 1.32% |
| 2025-09-08 | 6.84 | 6.88 | 0.08 | 1.18% | 6.78 | 6.90 | 43089 | 2958.03 | 1.34% |
| 2025-09-05 | 6.72 | 6.80 | 0.06 | 0.89% | 6.70 | 6.82 | 44670 | 3028.86 | 1.39% |
| 2025-09-04 | 6.69 | 6.74 | 0.05 | 0.75% | 6.64 | 6.83 | 60213 | 4060.80 | 1.87% |
| 2025-09-03 | 6.84 | 6.69 | -0.14 | -2.05% | 6.66 | 6.87 | 51517 | 3479.92 | 1.60% |
| 2025-09-02 | 6.85 | 6.83 | -0.03 | -0.44% | 6.74 | 6.90 | 65111 | 4425.92 | 2.02% |
| 2025-09-01 | 6.83 | 6.86 | 0.01 | 0.15% | 6.75 | 6.94 | 68104 | 4673.66 | 2.11% |
| 2025-08-29 | 6.95 | 6.85 | -0.10 | -1.44% | 6.80 | 6.97 | 77900 | 5355.40 | 2.42% |
| 2025-08-28 | 7.02 | 6.95 | -0.03 | -0.43% | 6.73 | 7.07 | 85623 | 5907.11 | 2.66% |
| 2025-08-27 | 7.17 | 6.98 | -0.19 | -2.65% | 6.98 | 7.19 | 84863 | 6022.05 | 2.64% |
| 2025-08-26 | 7.11 | 7.17 | 0.07 | 0.99% | 7.06 | 7.21 | 58058 | 4157.17 | 1.80% |
| 2025-08-25 | 7.15 | 7.10 | -0.04 | -0.56% | 7.08 | 7.18 | 67974 | 4840.22 | 2.11% |
| 2025-08-22 | 7.17 | 7.14 | -0.05 | -0.70% | 7.07 | 7.20 | 64614 | 4601.30 | 2.01% |
| 2025-08-21 | 7.24 | 7.19 | 0.00 | 0.00% | 7.15 | 7.26 | 83851 | 6041.51 | 2.60% |
| 2025-08-20 | 7.15 | 7.19 | 0.02 | 0.28% | 7.12 | 7.20 | 65620 | 4703.17 | 2.04% |
| 2025-08-19 | 7.05 | 7.17 | 0.10 | 1.41% | 7.02 | 7.21 | 75598 | 5390.69 | 2.35% |
| 2025-08-18 | 7.08 | 7.07 | 0.01 | 0.14% | 7.04 | 7.12 | 60458 | 4275.57 | 1.88% |
| 2025-08-15 | 6.98 | 7.06 | 0.06 | 0.86% | 6.98 | 7.14 | 63576 | 4488.53 | 1.97% |
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。
