| 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 | 19.68 | 20.47 | 0.94 | 4.81% | 19.50 | 20.72 | 121385 | 24558.50 | 4.53% |
| 2026-02-02 | 19.71 | 19.53 | -0.30 | -1.51% | 19.51 | 20.08 | 85379 | 16868.50 | 3.18% |
| 2026-01-30 | 19.10 | 19.83 | 0.83 | 4.37% | 19.05 | 19.90 | 150698 | 29551.87 | 5.62% |
| 2026-01-29 | 18.24 | 19.00 | 0.63 | 3.43% | 18.10 | 19.24 | 128113 | 24177.69 | 4.78% |
| 2026-01-28 | 18.34 | 18.37 | -0.15 | -0.81% | 18.23 | 18.90 | 84329 | 15598.87 | 3.14% |
| 2026-01-27 | 18.88 | 18.52 | -0.30 | -1.59% | 18.28 | 18.97 | 62368 | 11534.99 | 2.33% |
| 2026-01-26 | 18.90 | 18.82 | -0.37 | -1.93% | 18.67 | 19.20 | 79528 | 15060.40 | 2.97% |
| 2026-01-23 | 18.99 | 19.19 | 0.18 | 0.95% | 18.89 | 19.48 | 91828 | 17599.32 | 3.42% |
| 2026-01-22 | 18.99 | 19.01 | -0.08 | -0.42% | 18.85 | 19.23 | 73812 | 14048.12 | 2.75% |
| 2026-01-21 | 18.93 | 19.09 | 0.16 | 0.85% | 18.48 | 19.27 | 110050 | 20838.66 | 4.10% |
| 2026-01-20 | 19.16 | 18.93 | 0.15 | 0.80% | 18.71 | 19.44 | 140910 | 26743.54 | 5.25% |
| 2026-01-19 | 17.37 | 18.78 | 1.36 | 7.81% | 17.37 | 19.08 | 158337 | 29138.92 | 5.90% |
| 2026-01-16 | 17.60 | 17.42 | -0.11 | -0.63% | 17.36 | 17.60 | 21057 | 3675.22 | 0.79% |
| 2026-01-15 | 17.41 | 17.53 | 0.03 | 0.17% | 17.40 | 17.68 | 31888 | 5592.98 | 1.19% |
| 2026-01-14 | 17.30 | 17.50 | 0.23 | 1.33% | 17.21 | 17.55 | 53302 | 9259.82 | 1.99% |
| 2026-01-13 | 17.45 | 17.27 | -0.13 | -0.75% | 17.20 | 17.55 | 38831 | 6754.02 | 1.45% |
| 2026-01-12 | 17.39 | 17.40 | 0.02 | 0.12% | 17.28 | 17.50 | 34153 | 5943.21 | 1.27% |
| 2026-01-09 | 17.22 | 17.38 | 0.16 | 0.93% | 17.15 | 17.43 | 44859 | 7745.47 | 1.67% |
| 2026-01-08 | 17.51 | 17.22 | -0.09 | -0.52% | 17.15 | 17.52 | 46988 | 8135.57 | 1.75% |
| 2026-01-07 | 16.89 | 17.31 | 0.41 | 2.43% | 16.89 | 17.60 | 59118 | 10215.12 | 2.20% |
| 2026-01-06 | 16.86 | 16.90 | 0.09 | 0.54% | 16.76 | 17.13 | 28105 | 4757.04 | 1.05% |
| 2026-01-05 | 16.81 | 16.81 | 0.08 | 0.48% | 16.70 | 16.87 | 25414 | 4266.83 | 0.95% |
| 2025-12-31 | 16.86 | 16.73 | -0.13 | -0.77% | 16.67 | 16.97 | 22636 | 3792.58 | 0.84% |
| 2025-12-30 | 16.65 | 16.86 | 0.14 | 0.84% | 16.65 | 17.08 | 30286 | 5119.26 | 1.13% |
| 2025-12-29 | 16.54 | 16.72 | 0.18 | 1.09% | 16.52 | 17.00 | 31262 | 5253.54 | 1.17% |
| 2025-12-26 | 16.65 | 16.54 | -0.11 | -0.66% | 16.50 | 16.75 | 21330 | 3545.21 | 0.80% |
| 2025-12-25 | 16.60 | 16.65 | 0.07 | 0.42% | 16.51 | 16.70 | 18035 | 2999.50 | 0.67% |
| 2025-12-24 | 16.51 | 16.58 | 0.13 | 0.79% | 16.50 | 16.87 | 20680 | 3447.36 | 0.77% |
| 2025-12-23 | 16.52 | 16.45 | -0.05 | -0.30% | 16.34 | 16.59 | 15330 | 2525.21 | 0.57% |
| 2025-12-22 | 16.45 | 16.50 | 0.05 | 0.30% | 16.41 | 16.63 | 18895 | 3124.59 | 0.70% |
| 2025-12-19 | 16.28 | 16.45 | 0.26 | 1.61% | 16.23 | 16.50 | 20325 | 3332.65 | 0.76% |
| 2025-12-18 | 16.01 | 16.19 | 0.06 | 0.37% | 15.98 | 16.28 | 16750 | 2714.02 | 0.62% |
| 2025-12-17 | 15.97 | 16.13 | 0.18 | 1.13% | 15.76 | 16.17 | 22259 | 3550.20 | 0.83% |
| 2025-12-16 | 16.32 | 15.95 | -0.43 | -2.63% | 15.94 | 16.38 | 23717 | 3812.94 | 0.88% |
| 2025-12-15 | 16.35 | 16.38 | -0.02 | -0.12% | 16.27 | 16.48 | 15633 | 2560.17 | 0.58% |
| 2025-12-12 | 16.55 | 16.40 | -0.12 | -0.73% | 16.39 | 16.60 | 21407 | 3527.78 | 0.80% |
| 2025-12-11 | 16.88 | 16.52 | -0.28 | -1.67% | 16.50 | 16.89 | 22019 | 3666.71 | 0.82% |
| 2025-12-10 | 16.60 | 16.80 | 0.11 | 0.66% | 16.60 | 16.90 | 16738 | 2802.33 | 0.62% |
| 2025-12-09 | 16.98 | 16.69 | -0.21 | -1.24% | 16.65 | 17.10 | 29056 | 4894.73 | 1.08% |
| 2025-12-08 | 16.99 | 16.90 | -0.05 | -0.29% | 16.86 | 17.06 | 21966 | 3721.94 | 0.82% |
| 2025-12-05 | 17.10 | 16.95 | -0.16 | -0.94% | 16.86 | 17.11 | 22332 | 3786.68 | 0.83% |
| 2025-12-04 | 17.11 | 17.11 | -0.03 | -0.18% | 16.79 | 17.34 | 34220 | 5837.72 | 1.28% |
| 2025-12-03 | 17.25 | 17.14 | -0.21 | -1.21% | 17.13 | 17.45 | 28094 | 4856.53 | 1.05% |
| 2025-12-02 | 17.13 | 17.35 | 0.12 | 0.70% | 17.04 | 17.38 | 45916 | 7907.22 | 1.71% |
| 2025-12-01 | 16.81 | 17.23 | 0.42 | 2.50% | 16.79 | 17.35 | 32942 | 5602.30 | 1.23% |
| 2025-11-28 | 16.54 | 16.81 | 0.27 | 1.63% | 16.36 | 16.84 | 28662 | 4765.22 | 1.07% |
| 2025-11-27 | 16.35 | 16.54 | 0.03 | 0.18% | 16.35 | 16.67 | 23774 | 3938.89 | 0.89% |
| 2025-11-26 | 16.64 | 16.51 | -0.12 | -0.72% | 16.45 | 16.73 | 20754 | 3438.27 | 0.77% |
| 2025-11-25 | 16.49 | 16.63 | 0.25 | 1.53% | 16.43 | 16.68 | 22485 | 3735.53 | 0.84% |
| 2025-11-24 | 16.41 | 16.38 | 0.02 | 0.12% | 16.25 | 16.57 | 24249 | 3975.36 | 0.90% |
| 2025-11-21 | 17.07 | 16.36 | -0.73 | -4.27% | 16.34 | 17.07 | 44722 | 7420.71 | 1.67% |
| 2025-11-20 | 17.13 | 17.09 | -0.01 | -0.06% | 16.97 | 17.25 | 20797 | 3556.37 | 0.78% |
| 2025-11-19 | 17.39 | 17.10 | -0.25 | -1.44% | 17.04 | 17.39 | 25750 | 4427.77 | 0.96% |
| 2025-11-18 | 17.56 | 17.35 | -0.26 | -1.48% | 17.32 | 17.62 | 27784 | 4835.52 | 1.04% |
| 2025-11-17 | 17.79 | 17.61 | -0.19 | -1.07% | 17.52 | 17.80 | 24224 | 4268.85 | 0.90% |
| 2025-11-14 | 17.66 | 17.80 | 0.06 | 0.34% | 17.65 | 17.96 | 30825 | 5504.45 | 1.15% |
| 2025-11-13 | 17.72 | 17.74 | 0.02 | 0.11% | 17.67 | 17.78 | 24478 | 4337.23 | 0.91% |
| 2025-11-12 | 17.86 | 17.72 | -0.14 | -0.78% | 17.63 | 17.87 | 18403 | 3261.18 | 0.69% |
| 2025-11-11 | 17.89 | 17.86 | -0.02 | -0.11% | 17.77 | 17.94 | 19724 | 3517.14 | 0.74% |
| 2025-11-10 | 17.99 | 17.88 | -0.02 | -0.11% | 17.82 | 18.02 | 27477 | 4914.03 | 1.02% |
| 2025-11-07 | 17.65 | 17.90 | 0.16 | 0.90% | 17.63 | 17.92 | 35504 | 6323.74 | 1.32% |
| 2025-11-06 | 17.63 | 17.74 | 0.10 | 0.57% | 17.51 | 17.80 | 26690 | 4710.24 | 1.00% |
| 2025-11-05 | 17.53 | 17.64 | -0.03 | -0.17% | 17.50 | 17.70 | 20512 | 3614.67 | 0.76% |
| 2025-11-04 | 17.68 | 17.67 | -0.01 | -0.06% | 17.55 | 17.80 | 25616 | 4525.82 | 0.96% |
| 2025-11-03 | 17.74 | 17.68 | -0.02 | -0.11% | 17.50 | 17.74 | 26729 | 4705.25 | 1.00% |
| 2025-10-31 | 17.58 | 17.70 | 0.10 | 0.57% | 17.52 | 17.85 | 25293 | 4484.67 | 0.94% |
| 2025-10-30 | 17.83 | 17.60 | -0.28 | -1.57% | 17.57 | 17.91 | 37370 | 6618.17 | 1.39% |
| 2025-10-29 | 17.82 | 17.88 | -0.04 | -0.22% | 17.61 | 17.94 | 40010 | 7126.77 | 1.49% |
| 2025-10-28 | 18.10 | 17.92 | -0.26 | -1.43% | 17.80 | 18.10 | 47000 | 8414.93 | 1.75% |
| 2025-10-27 | 18.55 | 18.18 | -0.55 | -2.94% | 18.05 | 18.59 | 94886 | 17256.34 | 3.54% |
| 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% |
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。
