| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 18.64 | 18.73 | 0.08 | 0.43% | 18.57 | 18.76 | 38727 | 7233.09 | 1.44% |
| 2025-10-23 | 18.48 | 18.65 | 0.17 | 0.92% | 18.32 | 18.95 | 58726 | 10971.61 | 2.19% |
| 2025-10-22 | 18.58 | 18.48 | -0.12 | -0.65% | 18.41 | 18.67 | 26640 | 4930.81 | 0.99% |
| 2025-10-21 | 18.45 | 18.60 | 0.16 | 0.87% | 18.35 | 18.60 | 36343 | 6721.52 | 1.36% |
| 2025-10-20 | 18.20 | 18.44 | 0.36 | 1.99% | 18.20 | 18.51 | 34465 | 6343.01 | 1.29% |
| 2025-10-17 | 18.24 | 18.08 | -0.25 | -1.36% | 18.08 | 18.50 | 31729 | 5793.30 | 1.18% |
| 2025-10-16 | 18.56 | 18.33 | -0.29 | -1.56% | 18.29 | 18.73 | 36995 | 6839.80 | 1.38% |
| 2025-10-15 | 18.34 | 18.62 | 0.32 | 1.75% | 18.34 | 18.66 | 45648 | 8468.20 | 1.70% |
| 2025-10-14 | 18.29 | 18.30 | 0.04 | 0.22% | 18.06 | 18.41 | 40481 | 7395.51 | 1.51% |
| 2025-10-13 | 17.70 | 18.26 | -0.06 | -0.33% | 17.48 | 18.38 | 44511 | 8045.77 | 1.66% |
| 2025-10-10 | 18.23 | 18.32 | -0.04 | -0.22% | 18.19 | 18.49 | 39073 | 7174.45 | 1.46% |
| 2025-10-09 | 18.34 | 18.36 | 0.10 | 0.55% | 18.00 | 18.47 | 46984 | 8566.88 | 1.75% |
| 2025-09-30 | 17.75 | 18.26 | 0.53 | 2.99% | 17.73 | 18.60 | 67611 | 12375.33 | 2.52% |
| 2025-09-29 | 17.50 | 17.73 | 0.22 | 1.26% | 17.32 | 17.73 | 30031 | 5278.84 | 1.12% |
| 2025-09-26 | 17.44 | 17.51 | 0.00 | 0.00% | 17.32 | 17.79 | 24900 | 4369.51 | 0.93% |
| 2025-09-25 | 17.72 | 17.51 | -0.21 | -1.19% | 17.49 | 17.83 | 28514 | 5027.74 | 1.06% |
| 2025-09-24 | 17.50 | 17.72 | 0.16 | 0.91% | 17.48 | 17.83 | 27373 | 4845.96 | 1.02% |
| 2025-09-23 | 17.76 | 17.56 | -0.20 | -1.13% | 17.28 | 17.87 | 36752 | 6429.36 | 1.37% |
| 2025-09-22 | 18.02 | 17.76 | -0.29 | -1.61% | 17.65 | 18.03 | 29799 | 5305.08 | 1.11% |
| 2025-09-19 | 17.93 | 18.05 | 0.06 | 0.33% | 17.81 | 18.07 | 33432 | 5993.72 | 1.25% |
| 2025-09-18 | 18.28 | 17.99 | -0.31 | -1.69% | 17.83 | 18.35 | 53625 | 9701.70 | 2.00% |
| 2025-09-17 | 18.14 | 18.30 | 0.12 | 0.66% | 18.11 | 18.54 | 50379 | 9250.95 | 1.88% |
| 2025-09-16 | 18.16 | 18.18 | 0.08 | 0.44% | 17.88 | 18.23 | 48435 | 8746.41 | 1.81% |
| 2025-09-15 | 18.25 | 18.10 | -0.09 | -0.49% | 18.04 | 18.27 | 33862 | 6141.25 | 1.26% |
| 2025-09-12 | 18.40 | 18.19 | -0.27 | -1.46% | 18.19 | 18.50 | 46951 | 8596.22 | 1.75% |
| 2025-09-11 | 18.35 | 18.46 | -0.01 | -0.05% | 18.06 | 18.49 | 55829 | 10183.75 | 2.08% |
| 2025-09-10 | 18.41 | 18.47 | 0.10 | 0.54% | 18.33 | 18.75 | 46249 | 8584.67 | 1.72% |
| 2025-09-09 | 18.67 | 18.37 | -0.30 | -1.61% | 18.26 | 18.67 | 52470 | 9670.17 | 1.96% |
| 2025-09-08 | 18.25 | 18.67 | 0.24 | 1.30% | 18.12 | 18.77 | 85458 | 15870.33 | 3.19% |
| 2025-09-05 | 18.52 | 18.43 | 0.23 | 1.26% | 18.33 | 18.68 | 85226 | 15757.01 | 3.18% |
| 2025-09-04 | 17.92 | 18.20 | 0.30 | 1.68% | 17.90 | 18.46 | 64266 | 11679.74 | 2.40% |
| 2025-09-03 | 18.28 | 17.90 | -0.37 | -2.03% | 17.80 | 18.39 | 50704 | 9164.63 | 1.89% |
| 2025-09-02 | 18.94 | 18.27 | -0.61 | -3.23% | 18.09 | 18.96 | 75330 | 13849.23 | 2.81% |
| 2025-09-01 | 18.77 | 18.88 | 0.10 | 0.53% | 18.62 | 19.12 | 61112 | 11519.32 | 2.28% |
| 2025-08-29 | 19.15 | 18.78 | -0.41 | -2.14% | 18.75 | 19.21 | 51426 | 9743.05 | 1.92% |
| 2025-08-28 | 19.05 | 19.19 | 0.11 | 0.58% | 18.58 | 19.37 | 74248 | 14133.50 | 2.77% |
| 2025-08-27 | 19.54 | 19.08 | -0.26 | -1.34% | 19.00 | 19.54 | 85924 | 16613.35 | 3.20% |
| 2025-08-26 | 19.68 | 19.34 | -0.38 | -1.93% | 19.31 | 19.68 | 97230 | 18954.55 | 3.63% |
| 2025-08-25 | 19.83 | 19.72 | 0.06 | 0.31% | 19.48 | 19.93 | 99595 | 19579.37 | 3.71% |
| 2025-08-22 | 19.33 | 19.66 | 0.36 | 1.87% | 19.12 | 19.85 | 107834 | 21024.51 | 4.02% |
| 2025-08-21 | 19.58 | 19.30 | -0.18 | -0.92% | 19.19 | 19.64 | 67918 | 13179.67 | 2.53% |
| 2025-08-20 | 19.22 | 19.48 | 0.20 | 1.04% | 19.10 | 19.48 | 72045 | 13920.59 | 2.69% |
| 2025-08-19 | 19.12 | 19.28 | 0.23 | 1.21% | 18.86 | 19.36 | 93630 | 17901.47 | 3.49% |
| 2025-08-18 | 18.86 | 19.05 | 0.26 | 1.38% | 18.78 | 19.05 | 73280 | 13855.22 | 2.73% |
| 2025-08-15 | 18.61 | 18.79 | 0.14 | 0.75% | 18.58 | 18.85 | 53091 | 9958.90 | 1.98% |
| 2025-08-14 | 18.94 | 18.65 | -0.18 | -0.96% | 18.51 | 19.04 | 78536 | 14765.12 | 2.93% |
| 2025-08-13 | 18.80 | 18.83 | 0.11 | 0.59% | 18.65 | 18.97 | 65207 | 12271.46 | 2.43% |
| 2025-08-12 | 18.86 | 18.72 | 0.00 | 0.00% | 18.51 | 18.86 | 45114 | 8406.04 | 1.68% |
| 2025-08-11 | 18.38 | 18.72 | 0.37 | 2.02% | 18.30 | 18.80 | 63544 | 11838.17 | 2.37% |
| 2025-08-08 | 18.48 | 18.35 | -0.17 | -0.92% | 18.32 | 18.58 | 45564 | 8387.09 | 1.70% |
| 2025-08-07 | 18.70 | 18.52 | -0.14 | -0.75% | 18.48 | 18.75 | 42686 | 7926.42 | 1.59% |
| 2025-08-06 | 18.63 | 18.66 | -0.01 | -0.05% | 18.49 | 18.75 | 48312 | 8994.15 | 1.80% |
| 2025-08-05 | 18.47 | 18.67 | 0.22 | 1.19% | 18.47 | 18.93 | 50183 | 9360.85 | 1.87% |
| 2025-08-04 | 18.31 | 18.45 | 0.06 | 0.33% | 18.16 | 18.57 | 57318 | 10555.08 | 2.14% |
| 2025-08-01 | 18.58 | 18.39 | -0.79 | -4.12% | 18.29 | 18.85 | 114049 | 21083.57 | 4.25% |
| 2025-07-31 | 19.30 | 19.18 | -0.31 | -1.59% | 19.02 | 19.57 | 94647 | 18238.53 | 3.53% |
| 2025-07-30 | 19.40 | 19.49 | 0.05 | 0.26% | 19.18 | 19.91 | 134082 | 26144.87 | 5.00% |
| 2025-07-29 | 18.91 | 19.44 | 0.49 | 2.59% | 18.80 | 19.58 | 148689 | 28695.51 | 5.54% |
| 2025-07-28 | 18.95 | 18.95 | 0.10 | 0.53% | 18.68 | 19.17 | 79042 | 14987.24 | 2.95% |
| 2025-07-25 | 18.71 | 18.85 | 0.14 | 0.75% | 18.64 | 19.05 | 72512 | 13669.92 | 2.70% |
| 2025-07-24 | 18.62 | 18.71 | 0.07 | 0.38% | 18.56 | 18.72 | 52279 | 9743.26 | 1.95% |
| 2025-07-23 | 18.90 | 18.64 | -0.32 | -1.69% | 18.63 | 19.00 | 64728 | 12151.77 | 2.41% |
| 2025-07-22 | 18.99 | 18.96 | -0.03 | -0.16% | 18.75 | 19.18 | 94258 | 17867.81 | 3.51% |
| 2025-07-21 | 18.85 | 18.99 | 0.22 | 1.17% | 18.66 | 19.06 | 113050 | 21365.54 | 4.21% |
| 2025-07-18 | 18.96 | 18.77 | -0.19 | -1.00% | 18.62 | 19.06 | 66200 | 12423.92 | 2.47% |
| 2025-07-17 | 19.05 | 18.96 | -0.14 | -0.73% | 18.87 | 19.14 | 61736 | 11724.21 | 2.30% |
| 2025-07-16 | 19.37 | 19.10 | -0.32 | -1.65% | 19.02 | 19.46 | 89866 | 17232.16 | 3.35% |
| 2025-07-15 | 20.10 | 19.42 | -0.98 | -4.80% | 19.36 | 20.10 | 159779 | 31323.05 | 5.96% |
| 2025-07-14 | 19.60 | 20.40 | 0.84 | 4.29% | 19.50 | 20.47 | 168496 | 33798.75 | 6.28% |
| 2025-07-11 | 19.66 | 19.56 | -0.09 | -0.46% | 19.33 | 20.13 | 127376 | 24959.24 | 4.75% |
| 2025-07-10 | 19.76 | 19.65 | -0.10 | -0.51% | 19.60 | 20.48 | 153532 | 30520.74 | 5.72% |
| 2025-07-09 | 20.00 | 19.75 | 0.40 | 2.07% | 19.61 | 20.55 | 233336 | 46753.73 | 8.70% |
| 2025-07-08 | 19.47 | 19.35 | 0.07 | 0.36% | 18.88 | 19.58 | 213764 | 41222.65 | 7.97% |
| 2025-07-07 | 17.55 | 19.28 | 1.75 | 9.98% | 17.48 | 19.28 | 179922 | 33354.41 | 6.71% |
| 2025-07-04 | 17.61 | 17.53 | -0.15 | -0.85% | 17.32 | 17.67 | 51031 | 8912.35 | 1.90% |
| 2025-07-03 | 17.62 | 17.68 | 0.09 | 0.51% | 17.54 | 17.73 | 36100 | 6369.21 | 1.35% |
| 2025-07-02 | 17.81 | 17.74 | -0.12 | -0.67% | 17.67 | 17.94 | 45172 | 8038.17 | 1.68% |
| 2025-07-01 | 17.82 | 17.86 | 0.16 | 0.90% | 17.50 | 17.87 | 64262 | 11356.76 | 2.40% |
| 2025-06-30 | 17.49 | 17.70 | 0.22 | 1.26% | 17.41 | 18.00 | 82102 | 14578.81 | 3.06% |
| 2025-06-27 | 17.49 | 17.48 | 0.08 | 0.46% | 17.28 | 17.59 | 50657 | 8829.78 | 1.89% |
双象股份(002395)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。
