| 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 | 40.98 | 41.28 | 0.68 | 1.67% | 40.20 | 41.29 | 221433 | 90556.77 | 2.93% |
| 2026-02-02 | 41.40 | 40.60 | -0.93 | -2.24% | 40.51 | 41.97 | 243406 | 100100.55 | 3.22% |
| 2026-01-30 | 41.55 | 41.53 | -0.12 | -0.29% | 40.41 | 42.32 | 209930 | 86912.02 | 2.78% |
| 2026-01-29 | 43.03 | 41.65 | -1.49 | -3.45% | 41.51 | 43.11 | 243265 | 102697.82 | 3.22% |
| 2026-01-28 | 44.28 | 43.14 | -1.21 | -2.73% | 42.89 | 44.37 | 249832 | 108120.30 | 3.31% |
| 2026-01-27 | 44.78 | 44.35 | -0.60 | -1.33% | 43.07 | 44.93 | 258977 | 113649.37 | 3.43% |
| 2026-01-26 | 47.99 | 44.95 | -2.51 | -5.29% | 44.71 | 49.47 | 348800 | 161882.53 | 4.62% |
| 2026-01-23 | 46.30 | 47.46 | 1.02 | 2.20% | 46.08 | 47.68 | 252435 | 118950.46 | 3.34% |
| 2026-01-22 | 47.85 | 46.44 | -1.22 | -2.56% | 46.26 | 47.92 | 237566 | 111118.76 | 3.15% |
| 2026-01-21 | 46.18 | 47.66 | 0.77 | 1.64% | 46.17 | 47.89 | 228615 | 108449.62 | 3.03% |
| 2026-01-20 | 47.15 | 46.89 | -0.11 | -0.23% | 46.45 | 48.50 | 279448 | 131753.61 | 3.70% |
| 2026-01-19 | 46.59 | 47.00 | 0.75 | 1.62% | 46.08 | 47.48 | 282490 | 132349.12 | 3.74% |
| 2026-01-16 | 44.80 | 46.25 | 1.63 | 3.65% | 44.80 | 46.70 | 325066 | 149549.94 | 4.30% |
| 2026-01-15 | 44.40 | 44.62 | 0.15 | 0.34% | 44.18 | 44.93 | 158372 | 70629.58 | 2.10% |
| 2026-01-14 | 45.56 | 44.47 | -1.18 | -2.58% | 44.00 | 46.10 | 362060 | 162949.25 | 4.79% |
| 2026-01-13 | 46.27 | 45.65 | -0.61 | -1.32% | 45.23 | 47.50 | 295089 | 136779.23 | 3.91% |
| 2026-01-12 | 46.43 | 46.26 | -0.07 | -0.15% | 45.08 | 46.60 | 297300 | 136401.02 | 3.94% |
| 2026-01-09 | 45.60 | 46.33 | 0.57 | 1.25% | 45.36 | 47.00 | 261400 | 121320.56 | 3.46% |
| 2026-01-08 | 45.66 | 45.76 | -0.03 | -0.07% | 45.40 | 46.48 | 232465 | 106857.53 | 3.08% |
| 2026-01-07 | 45.89 | 45.79 | -0.52 | -1.12% | 45.30 | 46.57 | 247968 | 113818.95 | 3.28% |
| 2026-01-06 | 47.01 | 46.31 | -0.69 | -1.47% | 45.78 | 47.52 | 339718 | 157635.09 | 4.50% |
| 2026-01-05 | 46.64 | 47.00 | -0.41 | -0.86% | 46.38 | 47.84 | 267408 | 125620.80 | 3.54% |
| 2025-12-31 | 48.00 | 47.41 | 0.16 | 0.34% | 47.05 | 48.80 | 344735 | 164540.89 | 4.56% |
| 2025-12-30 | 43.80 | 47.25 | 2.92 | 6.59% | 43.62 | 48.68 | 427482 | 196826.31 | 5.66% |
| 2025-12-29 | 44.27 | 44.33 | -0.06 | -0.14% | 43.81 | 45.38 | 258383 | 115017.77 | 3.42% |
| 2025-12-26 | 45.12 | 44.39 | -0.21 | -0.47% | 43.48 | 45.12 | 232728 | 102692.82 | 3.08% |
| 2025-12-25 | 42.74 | 44.60 | 1.95 | 4.57% | 42.52 | 44.60 | 276576 | 121167.28 | 3.66% |
| 2025-12-24 | 41.73 | 42.65 | 1.02 | 2.45% | 41.73 | 42.78 | 186459 | 79058.14 | 2.47% |
| 2025-12-23 | 41.90 | 41.63 | -0.40 | -0.95% | 41.40 | 41.92 | 124622 | 51894.69 | 1.65% |
| 2025-12-22 | 41.84 | 42.03 | 0.59 | 1.42% | 41.53 | 42.37 | 232791 | 97705.36 | 3.08% |
| 2025-12-19 | 40.07 | 41.44 | 1.62 | 4.07% | 40.01 | 42.19 | 271680 | 112437.93 | 3.60% |
| 2025-12-18 | 40.00 | 39.82 | -0.59 | -1.46% | 39.80 | 40.75 | 106878 | 42879.18 | 1.42% |
| 2025-12-17 | 39.96 | 40.41 | 0.34 | 0.85% | 39.43 | 40.66 | 132704 | 53256.00 | 1.76% |
| 2025-12-16 | 40.21 | 40.07 | -0.30 | -0.74% | 39.51 | 40.49 | 127751 | 51060.14 | 1.69% |
| 2025-12-15 | 40.59 | 40.37 | -0.81 | -1.97% | 40.33 | 41.28 | 125766 | 51089.27 | 1.67% |
| 2025-12-12 | 40.82 | 41.18 | 0.34 | 0.83% | 40.33 | 41.22 | 175095 | 71655.98 | 2.32% |
| 2025-12-11 | 41.74 | 40.84 | -0.77 | -1.85% | 40.81 | 41.90 | 148904 | 61367.78 | 1.97% |
| 2025-12-10 | 40.70 | 41.61 | 0.69 | 1.69% | 40.38 | 41.86 | 194108 | 80007.04 | 2.57% |
| 2025-12-09 | 41.20 | 40.92 | -0.84 | -2.01% | 40.73 | 41.92 | 192995 | 79536.12 | 2.56% |
| 2025-12-08 | 41.11 | 41.76 | 0.66 | 1.61% | 40.50 | 41.98 | 277014 | 114126.62 | 3.67% |
| 2025-12-05 | 40.59 | 41.10 | 0.08 | 0.20% | 40.34 | 41.40 | 235986 | 96715.52 | 3.12% |
| 2025-12-04 | 39.62 | 41.02 | 2.37 | 6.13% | 39.37 | 41.22 | 370184 | 149944.67 | 4.90% |
| 2025-12-03 | 39.02 | 38.65 | -0.38 | -0.97% | 38.58 | 39.58 | 119718 | 46513.43 | 1.59% |
| 2025-12-02 | 40.24 | 39.03 | -1.41 | -3.49% | 38.95 | 40.24 | 144231 | 56729.81 | 1.91% |
| 2025-12-01 | 39.85 | 40.44 | 0.56 | 1.40% | 39.61 | 40.45 | 173417 | 69651.51 | 2.30% |
| 2025-11-28 | 39.45 | 39.88 | 0.22 | 0.55% | 39.30 | 40.28 | 124416 | 49556.53 | 1.65% |
| 2025-11-27 | 39.90 | 39.66 | -0.14 | -0.35% | 39.52 | 40.32 | 140630 | 56054.66 | 1.86% |
| 2025-11-26 | 39.04 | 39.80 | 0.69 | 1.76% | 38.94 | 40.19 | 191337 | 76119.41 | 2.53% |
| 2025-11-25 | 39.04 | 39.11 | 0.51 | 1.32% | 39.00 | 39.46 | 167602 | 65733.11 | 2.22% |
| 2025-11-24 | 38.05 | 38.60 | 0.61 | 1.61% | 37.53 | 38.79 | 147608 | 56385.71 | 1.95% |
| 2025-11-21 | 37.40 | 37.99 | -0.10 | -0.26% | 37.05 | 39.00 | 230485 | 87451.73 | 3.05% |
| 2025-11-20 | 38.98 | 38.09 | -0.71 | -1.83% | 37.95 | 39.19 | 132857 | 50893.17 | 1.76% |
| 2025-11-19 | 38.77 | 38.80 | 0.05 | 0.13% | 38.61 | 39.36 | 124610 | 48541.34 | 1.65% |
| 2025-11-18 | 38.90 | 38.75 | -0.15 | -0.39% | 38.50 | 39.19 | 109215 | 42407.89 | 1.45% |
| 2025-11-17 | 38.30 | 38.90 | 0.39 | 1.01% | 37.92 | 39.09 | 126040 | 48846.50 | 1.67% |
| 2025-11-14 | 38.86 | 38.51 | -0.96 | -2.43% | 38.51 | 39.15 | 140347 | 54475.31 | 1.86% |
| 2025-11-13 | 39.31 | 39.47 | 0.16 | 0.41% | 39.10 | 39.75 | 113695 | 44786.75 | 1.51% |
| 2025-11-12 | 39.75 | 39.31 | -0.33 | -0.83% | 39.08 | 40.20 | 140923 | 55789.45 | 1.87% |
| 2025-11-11 | 39.99 | 39.64 | -0.06 | -0.15% | 39.54 | 40.28 | 138788 | 55270.48 | 1.84% |
| 2025-11-10 | 40.40 | 39.70 | -0.43 | -1.07% | 39.30 | 40.68 | 170459 | 67623.06 | 2.26% |
| 2025-11-07 | 41.13 | 40.13 | -1.20 | -2.90% | 40.10 | 41.20 | 203184 | 82061.13 | 2.69% |
| 2025-11-06 | 40.94 | 41.33 | 0.77 | 1.90% | 40.56 | 41.49 | 195397 | 80226.26 | 2.59% |
| 2025-11-05 | 40.50 | 40.56 | -0.86 | -2.08% | 40.38 | 41.24 | 164353 | 66949.09 | 2.18% |
| 2025-11-04 | 42.63 | 41.42 | -1.41 | -3.29% | 40.81 | 42.74 | 235085 | 97526.78 | 3.11% |
| 2025-11-03 | 44.00 | 42.83 | -0.80 | -1.83% | 42.33 | 44.33 | 211565 | 91418.62 | 2.80% |
| 2025-10-31 | 43.21 | 43.63 | 0.37 | 0.86% | 43.03 | 44.93 | 277926 | 122714.41 | 3.68% |
| 2025-10-30 | 44.50 | 43.26 | -1.23 | -2.76% | 42.90 | 44.51 | 279828 | 121476.27 | 3.71% |
| 2025-10-29 | 43.44 | 44.49 | 0.91 | 2.09% | 43.32 | 44.65 | 243691 | 107677.65 | 3.23% |
| 2025-10-28 | 43.75 | 43.58 | -0.10 | -0.23% | 43.00 | 44.18 | 268826 | 117318.62 | 3.56% |
| 2025-10-27 | 44.00 | 43.68 | 0.36 | 0.83% | 42.86 | 44.18 | 270002 | 117365.35 | 3.58% |
| 2025-10-24 | 42.99 | 43.50 | 0.73 | 1.71% | 42.64 | 43.84 | 230111 | 99538.82 | 3.05% |
| 2025-10-23 | 42.50 | 42.77 | -0.17 | -0.40% | 42.01 | 43.08 | 132929 | 56404.26 | 1.76% |
| 2025-10-22 | 42.70 | 42.94 | -0.02 | -0.05% | 42.57 | 43.80 | 193360 | 83345.40 | 2.56% |
| 2025-10-21 | 43.40 | 42.96 | 0.38 | 0.89% | 42.42 | 43.40 | 233306 | 100319.84 | 3.09% |
| 2025-10-20 | 42.03 | 42.58 | 1.38 | 3.35% | 41.75 | 43.50 | 249171 | 106300.45 | 3.30% |
| 2025-10-17 | 42.94 | 41.20 | -1.49 | -3.49% | 41.10 | 43.02 | 207706 | 86799.72 | 2.75% |
| 2025-10-16 | 42.70 | 42.69 | -1.12 | -2.56% | 42.50 | 43.20 | 214333 | 91803.35 | 2.84% |
| 2025-10-15 | 42.19 | 43.81 | 2.03 | 4.86% | 41.29 | 43.85 | 382788 | 163758.61 | 5.08% |
| 2025-10-14 | 45.96 | 41.78 | -3.41 | -7.55% | 41.75 | 46.00 | 392232 | 169867.23 | 5.21% |
| 2025-10-13 | 44.00 | 45.19 | -1.67 | -3.56% | 43.84 | 45.37 | 362034 | 161503.42 | 4.81% |
双环传动(002472)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。
