| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.50 | 36.67 | 0.22 | 0.60% | 36.50 | 37.30 | 141195 | 51968.61 | 1.87% |
| 2026-03-24 | 37.74 | 36.45 | -0.81 | -2.17% | 34.91 | 37.87 | 226927 | 81753.29 | 3.00% |
| 2026-03-23 | 38.40 | 37.26 | -1.21 | -3.15% | 37.00 | 39.20 | 231625 | 88947.47 | 3.07% |
| 2026-03-20 | 38.59 | 38.47 | 0.00 | 0.00% | 37.73 | 38.97 | 128547 | 49254.95 | 1.70% |
| 2026-03-19 | 38.39 | 38.47 | -0.38 | -0.98% | 38.11 | 39.04 | 114737 | 44292.77 | 1.52% |
| 2026-03-18 | 38.88 | 38.85 | -0.20 | -0.51% | 38.49 | 39.11 | 116534 | 45193.08 | 1.54% |
| 2026-03-17 | 39.00 | 39.05 | 0.17 | 0.44% | 38.78 | 39.39 | 117670 | 45973.21 | 1.56% |
| 2026-03-16 | 38.05 | 38.88 | 0.68 | 1.78% | 37.80 | 38.88 | 122599 | 47052.61 | 1.62% |
| 2026-03-13 | 38.51 | 38.20 | -0.67 | -1.72% | 38.18 | 38.78 | 98709 | 37953.11 | 1.31% |
| 2026-03-12 | 39.50 | 38.87 | -0.72 | -1.82% | 38.71 | 39.59 | 114488 | 44707.01 | 1.52% |
| 2026-03-11 | 39.42 | 39.59 | 0.03 | 0.08% | 39.18 | 39.83 | 158855 | 62787.71 | 2.10% |
| 2026-03-10 | 38.95 | 39.56 | 0.95 | 2.46% | 38.90 | 39.66 | 163385 | 64247.27 | 2.16% |
| 2026-03-09 | 38.51 | 38.61 | -0.56 | -1.43% | 37.37 | 38.88 | 192927 | 73244.56 | 2.55% |
| 2026-03-06 | 38.35 | 39.17 | 0.67 | 1.74% | 38.25 | 39.55 | 132691 | 51855.05 | 1.76% |
| 2026-03-05 | 38.88 | 38.50 | 0.19 | 0.50% | 38.35 | 39.10 | 146434 | 56700.17 | 1.94% |
| 2026-03-04 | 37.38 | 38.31 | -0.01 | -0.03% | 37.33 | 38.88 | 173911 | 66625.73 | 2.30% |
| 2026-03-03 | 40.44 | 38.32 | -2.20 | -5.43% | 38.22 | 40.74 | 258619 | 101327.25 | 3.42% |
| 2026-03-02 | 40.38 | 40.52 | -0.90 | -2.17% | 39.94 | 41.02 | 244378 | 98772.08 | 3.24% |
| 2026-02-27 | 41.64 | 41.42 | -0.33 | -0.79% | 41.31 | 41.94 | 129487 | 53698.43 | 1.71% |
| 2026-02-26 | 42.26 | 41.75 | -0.71 | -1.67% | 41.55 | 42.45 | 210185 | 88020.59 | 2.78% |
| 2026-02-25 | 42.87 | 42.46 | -0.43 | -1.00% | 42.20 | 42.89 | 161511 | 68572.08 | 2.14% |
| 2026-02-24 | 44.26 | 42.89 | -0.03 | -0.07% | 42.65 | 44.49 | 269561 | 116423.78 | 3.57% |
| 2026-02-13 | 42.49 | 42.92 | 0.20 | 0.47% | 42.40 | 43.16 | 167845 | 72018.52 | 2.22% |
| 2026-02-12 | 42.23 | 42.72 | 0.49 | 1.16% | 42.23 | 42.90 | 134067 | 57151.90 | 1.78% |
| 2026-02-11 | 42.45 | 42.23 | -0.62 | -1.45% | 42.10 | 42.85 | 138943 | 58901.52 | 1.84% |
| 2026-02-10 | 42.38 | 42.85 | 0.86 | 2.05% | 42.19 | 43.10 | 231027 | 98687.57 | 3.06% |
| 2026-02-09 | 41.96 | 41.99 | 0.76 | 1.84% | 41.33 | 41.99 | 153115 | 63837.18 | 2.03% |
| 2026-02-06 | 40.28 | 41.23 | 0.63 | 1.55% | 40.10 | 41.80 | 185592 | 76574.42 | 2.46% |
| 2026-02-05 | 41.10 | 40.60 | -0.91 | -2.19% | 40.37 | 41.23 | 151910 | 61760.10 | 2.01% |
| 2026-02-04 | 41.00 | 41.51 | 0.23 | 0.56% | 40.65 | 41.51 | 150206 | 61605.16 | 1.99% |
| 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% |
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。
