| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 15.29 | 15.70 | 0.32 | 2.08% | 15.15 | 15.70 | 52813 | 8195.53 | 1.97% |
| 2025-04-10 | 15.26 | 15.38 | 0.40 | 2.67% | 15.24 | 15.74 | 67966 | 10528.78 | 2.53% |
| 2025-04-09 | 14.68 | 14.98 | 0.04 | 0.27% | 13.61 | 15.10 | 95043 | 13691.70 | 3.54% |
| 2025-04-08 | 16.20 | 14.94 | -1.35 | -8.29% | 14.66 | 16.43 | 129820 | 19857.79 | 4.84% |
| 2025-04-07 | 17.00 | 16.29 | -1.81 | -10.00% | 16.29 | 17.31 | 63206 | 10459.13 | 2.36% |
| 2025-04-03 | 17.78 | 18.10 | 0.12 | 0.67% | 17.70 | 18.40 | 79065 | 14353.33 | 2.95% |
| 2025-04-02 | 17.78 | 17.98 | 0.13 | 0.73% | 17.65 | 18.17 | 66429 | 11951.83 | 2.48% |
| 2025-04-01 | 17.15 | 17.85 | 0.64 | 3.72% | 17.13 | 18.17 | 89772 | 15871.36 | 3.35% |
| 2025-03-31 | 17.61 | 17.21 | -0.80 | -4.44% | 16.87 | 17.90 | 100628 | 17367.47 | 3.75% |
| 2025-03-28 | 18.28 | 18.01 | -0.27 | -1.48% | 17.88 | 18.45 | 92384 | 16766.03 | 3.44% |
| 2025-03-27 | 18.11 | 18.28 | 0.12 | 0.66% | 18.02 | 18.54 | 122752 | 22472.30 | 4.58% |
| 2025-03-26 | 17.35 | 18.16 | 0.93 | 5.40% | 17.28 | 18.93 | 158195 | 28623.92 | 5.90% |
| 2025-03-25 | 17.21 | 17.23 | 0.00 | 0.00% | 17.00 | 17.50 | 62016 | 10681.50 | 2.31% |
| 2025-03-24 | 16.91 | 17.23 | 0.34 | 2.01% | 16.86 | 17.71 | 92040 | 15945.20 | 3.43% |
| 2025-03-21 | 17.22 | 16.89 | -0.49 | -2.82% | 16.85 | 17.33 | 42367 | 7222.77 | 1.58% |
| 2025-03-20 | 17.47 | 17.38 | -0.08 | -0.46% | 17.31 | 17.52 | 27668 | 4821.48 | 1.03% |
| 2025-03-19 | 17.52 | 17.46 | -0.13 | -0.74% | 17.37 | 17.61 | 30179 | 5269.28 | 1.13% |
| 2025-03-18 | 17.66 | 17.59 | -0.07 | -0.40% | 17.46 | 17.74 | 42838 | 7534.69 | 1.60% |
| 2025-03-17 | 17.58 | 17.66 | 0.15 | 0.86% | 17.42 | 17.85 | 48483 | 8571.09 | 1.81% |
| 2025-03-14 | 17.15 | 17.51 | 0.23 | 1.33% | 17.15 | 17.58 | 60955 | 10593.71 | 2.27% |
| 2025-03-13 | 17.31 | 17.28 | 0.02 | 0.12% | 16.97 | 17.44 | 41383 | 7092.98 | 1.54% |
| 2025-03-12 | 17.19 | 17.26 | 0.10 | 0.58% | 17.08 | 17.45 | 48855 | 8441.65 | 1.82% |
| 2025-03-11 | 17.02 | 17.16 | 0.02 | 0.12% | 16.90 | 17.31 | 44125 | 7537.00 | 1.65% |
| 2025-03-10 | 16.88 | 17.14 | 0.40 | 2.39% | 16.75 | 17.47 | 61417 | 10507.04 | 2.29% |
| 2025-03-07 | 16.83 | 16.74 | -0.17 | -1.01% | 16.70 | 17.05 | 33712 | 5689.04 | 1.26% |
| 2025-03-06 | 16.90 | 16.91 | 0.06 | 0.36% | 16.76 | 16.96 | 33168 | 5599.82 | 1.24% |
| 2025-03-05 | 16.54 | 16.85 | 0.22 | 1.32% | 16.45 | 17.06 | 39501 | 6595.20 | 1.47% |
| 2025-03-04 | 16.40 | 16.63 | 0.17 | 1.03% | 16.35 | 16.68 | 28132 | 4665.77 | 1.05% |
| 2025-03-03 | 16.52 | 16.46 | -0.08 | -0.48% | 16.38 | 16.80 | 34783 | 5782.19 | 1.30% |
| 2025-02-28 | 17.16 | 16.54 | -0.67 | -3.89% | 16.54 | 17.19 | 41764 | 7025.92 | 1.56% |
| 2025-02-27 | 17.24 | 17.21 | -0.04 | -0.23% | 16.83 | 17.35 | 43738 | 7482.53 | 1.63% |
| 2025-02-26 | 17.35 | 17.25 | -0.07 | -0.40% | 17.19 | 17.45 | 48920 | 8468.75 | 1.82% |
| 2025-02-25 | 17.31 | 17.32 | -0.27 | -1.53% | 17.26 | 17.60 | 48035 | 8365.27 | 1.79% |
| 2025-02-24 | 17.46 | 17.59 | 0.14 | 0.80% | 17.37 | 17.74 | 58301 | 10246.85 | 2.17% |
| 2025-02-21 | 17.44 | 17.45 | -0.10 | -0.57% | 17.26 | 17.72 | 79012 | 13791.41 | 2.95% |
| 2025-02-20 | 16.75 | 17.55 | 0.97 | 5.85% | 16.73 | 17.74 | 127627 | 22223.43 | 4.76% |
| 2025-02-19 | 16.38 | 16.58 | 0.23 | 1.41% | 16.36 | 16.62 | 35935 | 5935.57 | 1.34% |
| 2025-02-18 | 16.84 | 16.35 | -0.58 | -3.43% | 16.34 | 17.19 | 49570 | 8295.14 | 1.85% |
| 2025-02-17 | 16.88 | 16.93 | 0.06 | 0.36% | 16.76 | 17.01 | 34696 | 5863.38 | 1.29% |
| 2025-02-14 | 17.07 | 16.87 | -0.28 | -1.63% | 16.76 | 17.18 | 52868 | 8952.05 | 1.97% |
| 2025-02-13 | 17.43 | 17.15 | -0.24 | -1.38% | 17.13 | 17.69 | 46092 | 8006.82 | 1.72% |
| 2025-02-12 | 17.24 | 17.39 | 0.08 | 0.46% | 17.18 | 17.43 | 45984 | 7954.85 | 1.71% |
| 2025-02-11 | 17.30 | 17.31 | 0.02 | 0.12% | 17.09 | 17.44 | 45899 | 7921.03 | 1.71% |
| 2025-02-10 | 17.28 | 17.29 | -0.11 | -0.63% | 17.15 | 17.45 | 52740 | 9112.95 | 1.97% |
| 2025-02-07 | 17.51 | 17.40 | -0.10 | -0.57% | 17.13 | 17.67 | 79468 | 13895.16 | 2.96% |
| 2025-02-06 | 17.19 | 17.50 | 0.26 | 1.51% | 17.15 | 17.68 | 61916 | 10796.15 | 2.31% |
| 2025-02-05 | 17.39 | 17.24 | -0.12 | -0.69% | 17.04 | 17.49 | 53167 | 9134.63 | 1.98% |
| 2025-01-27 | 17.46 | 17.36 | -0.02 | -0.12% | 17.00 | 17.59 | 80832 | 14046.41 | 3.01% |
| 2025-01-24 | 17.90 | 17.38 | 0.87 | 5.27% | 17.05 | 18.08 | 145057 | 25247.62 | 5.41% |
| 2025-01-23 | 16.92 | 16.51 | -0.22 | -1.32% | 16.50 | 17.03 | 43008 | 7216.19 | 1.60% |
| 2025-01-22 | 17.20 | 16.73 | -0.41 | -2.39% | 16.65 | 17.20 | 35588 | 6007.74 | 1.33% |
| 2025-01-21 | 17.18 | 17.14 | -0.07 | -0.41% | 16.91 | 17.36 | 37242 | 6379.26 | 1.39% |
| 2025-01-20 | 17.01 | 17.21 | 0.23 | 1.35% | 17.00 | 17.40 | 55644 | 9561.57 | 2.07% |
| 2025-01-17 | 16.62 | 16.98 | 0.40 | 2.41% | 16.50 | 17.05 | 50185 | 8441.66 | 1.87% |
| 2025-01-16 | 16.83 | 16.58 | -0.12 | -0.72% | 16.46 | 16.95 | 38701 | 6462.80 | 1.44% |
| 2025-01-15 | 16.61 | 16.70 | 0.09 | 0.54% | 16.49 | 16.87 | 54783 | 9137.80 | 2.04% |
| 2025-01-14 | 15.77 | 16.61 | 0.98 | 6.27% | 15.58 | 16.63 | 73608 | 11996.42 | 2.74% |
| 2025-01-13 | 15.70 | 15.63 | -0.05 | -0.32% | 15.15 | 15.85 | 46867 | 7250.76 | 1.75% |
| 2025-01-10 | 15.92 | 15.68 | -0.30 | -1.88% | 15.65 | 16.23 | 51450 | 8225.22 | 1.92% |
| 2025-01-09 | 15.70 | 15.98 | 0.13 | 0.82% | 15.70 | 16.20 | 45008 | 7198.60 | 1.68% |
| 2025-01-08 | 15.95 | 15.85 | -0.15 | -0.94% | 15.32 | 16.02 | 47932 | 7542.75 | 1.79% |
| 2025-01-07 | 15.79 | 16.00 | 0.14 | 0.88% | 15.55 | 16.00 | 43008 | 6799.51 | 1.60% |
| 2025-01-06 | 15.69 | 15.86 | 0.15 | 0.95% | 15.25 | 16.09 | 55386 | 8727.45 | 2.07% |
| 2025-01-03 | 16.44 | 15.71 | -0.59 | -3.62% | 15.68 | 16.64 | 73986 | 11927.47 | 2.76% |
| 2025-01-02 | 16.44 | 16.30 | -0.21 | -1.27% | 16.00 | 16.76 | 62452 | 10240.52 | 2.33% |
| 2024-12-31 | 17.40 | 16.51 | -0.71 | -4.12% | 16.45 | 17.40 | 73532 | 12329.26 | 2.74% |
| 2024-12-30 | 17.64 | 17.22 | -0.41 | -2.33% | 17.10 | 17.79 | 99227 | 17281.88 | 3.70% |
| 2024-12-27 | 16.90 | 17.63 | 0.73 | 4.32% | 16.90 | 18.59 | 169396 | 30296.21 | 6.32% |
| 2024-12-26 | 16.36 | 16.90 | 0.37 | 2.24% | 16.36 | 17.26 | 92227 | 15484.47 | 3.44% |
| 2024-12-25 | 17.94 | 16.53 | -1.55 | -8.57% | 16.40 | 17.99 | 142234 | 24304.44 | 5.30% |
| 2024-12-24 | 17.56 | 18.08 | 0.11 | 0.61% | 17.56 | 18.31 | 120339 | 21572.62 | 4.49% |
| 2024-12-23 | 17.65 | 17.97 | 0.29 | 1.64% | 17.24 | 18.41 | 151541 | 26974.54 | 5.65% |
| 2024-12-20 | 17.59 | 17.68 | 0.05 | 0.28% | 17.55 | 17.94 | 102833 | 18211.44 | 3.83% |
| 2024-12-19 | 18.13 | 17.63 | -0.98 | -5.27% | 17.54 | 18.41 | 179756 | 32018.50 | 6.70% |
| 2024-12-18 | 18.60 | 18.61 | -0.75 | -3.87% | 17.75 | 18.96 | 292618 | 53950.20 | 10.91% |
| 2024-12-17 | 18.70 | 19.36 | 1.76 | 10.00% | 18.23 | 19.36 | 124004 | 23807.07 | 4.62% |
| 2024-12-16 | 18.14 | 17.60 | -0.27 | -1.51% | 17.50 | 18.30 | 87389 | 15595.48 | 3.26% |
| 2024-12-13 | 17.63 | 17.87 | 0.20 | 1.13% | 17.51 | 18.30 | 125716 | 22477.39 | 4.69% |
| 2024-12-12 | 17.84 | 17.67 | -0.40 | -2.21% | 17.52 | 18.10 | 115458 | 20463.86 | 4.30% |
| 2024-12-11 | 17.95 | 18.07 | -0.16 | -0.88% | 17.77 | 18.27 | 151976 | 27358.25 | 5.67% |
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。
