| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 49.18 | 46.86 | -2.34 | -4.76% | 46.80 | 49.76 | 317520 | 152072.69 | 4.21% |
| 2025-10-09 | 49.31 | 49.20 | -0.61 | -1.22% | 47.50 | 50.10 | 321963 | 158257.88 | 4.27% |
| 2025-09-30 | 50.00 | 49.81 | -0.22 | -0.44% | 49.33 | 50.23 | 301476 | 149912.34 | 4.00% |
| 2025-09-29 | 48.99 | 50.03 | 1.02 | 2.08% | 48.72 | 50.35 | 352964 | 175390.83 | 4.69% |
| 2025-09-26 | 50.45 | 49.01 | -2.32 | -4.52% | 48.82 | 51.04 | 412685 | 205574.20 | 5.48% |
| 2025-09-25 | 51.94 | 51.33 | 0.02 | 0.04% | 50.60 | 53.12 | 449752 | 231807.67 | 5.97% |
| 2025-09-24 | 50.66 | 51.31 | -0.38 | -0.74% | 49.20 | 53.30 | 592132 | 305574.03 | 7.86% |
| 2025-09-23 | 50.48 | 51.69 | 1.21 | 2.40% | 50.00 | 53.50 | 660990 | 341713.62 | 8.77% |
| 2025-09-22 | 47.15 | 50.48 | 3.79 | 8.12% | 46.61 | 51.30 | 627577 | 307458.97 | 8.33% |
| 2025-09-19 | 48.45 | 46.69 | -4.20 | -8.25% | 46.37 | 48.80 | 597260 | 282600.38 | 7.93% |
| 2025-09-18 | 48.60 | 50.89 | 2.44 | 5.04% | 48.00 | 52.67 | 1003352 | 503059.09 | 13.32% |
| 2025-09-17 | 45.78 | 48.45 | 3.69 | 8.24% | 45.20 | 49.24 | 948122 | 453967.72 | 12.58% |
| 2025-09-16 | 41.00 | 44.76 | 4.07 | 10.00% | 40.65 | 44.76 | 548264 | 235657.52 | 7.28% |
| 2025-09-15 | 39.30 | 40.69 | 1.33 | 3.38% | 39.30 | 41.17 | 382354 | 155162.11 | 5.08% |
| 2025-09-12 | 39.45 | 39.36 | 0.10 | 0.25% | 39.01 | 40.40 | 343945 | 136589.91 | 4.57% |
| 2025-09-11 | 38.54 | 39.26 | 0.80 | 2.08% | 38.01 | 39.46 | 317439 | 123569.24 | 4.21% |
| 2025-09-10 | 38.99 | 38.46 | -0.69 | -1.76% | 37.90 | 39.50 | 272483 | 105297.48 | 3.62% |
| 2025-09-09 | 38.97 | 39.15 | 0.04 | 0.10% | 38.23 | 39.70 | 375853 | 146830.98 | 4.99% |
| 2025-09-08 | 37.10 | 39.11 | 2.32 | 6.31% | 36.98 | 39.59 | 558792 | 217037.42 | 7.42% |
| 2025-09-05 | 35.59 | 36.79 | 1.09 | 3.05% | 35.53 | 36.86 | 181443 | 65852.03 | 2.41% |
| 2025-09-04 | 37.41 | 35.70 | -1.79 | -4.77% | 35.07 | 37.68 | 307266 | 111462.67 | 4.08% |
| 2025-09-03 | 38.18 | 37.49 | -0.19 | -0.50% | 37.00 | 39.10 | 432099 | 164651.78 | 5.74% |
| 2025-09-02 | 36.51 | 37.68 | 1.08 | 2.95% | 35.10 | 37.89 | 453068 | 166270.34 | 6.01% |
| 2025-09-01 | 37.37 | 36.60 | -0.66 | -1.77% | 36.41 | 37.80 | 243862 | 89569.51 | 3.24% |
| 2025-08-29 | 37.07 | 37.26 | 0.15 | 0.40% | 36.35 | 37.84 | 250193 | 93060.57 | 3.32% |
| 2025-08-28 | 36.30 | 37.11 | 0.60 | 1.64% | 36.04 | 37.11 | 252799 | 92330.56 | 3.36% |
| 2025-08-27 | 37.51 | 36.51 | -0.99 | -2.64% | 36.50 | 38.27 | 274101 | 103069.36 | 3.64% |
| 2025-08-26 | 37.73 | 37.50 | -0.49 | -1.29% | 37.30 | 37.79 | 212910 | 79828.30 | 2.83% |
| 2025-08-25 | 38.10 | 37.99 | 0.04 | 0.11% | 37.45 | 39.08 | 242954 | 92657.02 | 3.23% |
| 2025-08-22 | 37.17 | 37.95 | 0.75 | 2.02% | 37.00 | 38.04 | 220094 | 83027.25 | 2.92% |
| 2025-08-21 | 37.79 | 37.20 | -0.77 | -2.03% | 37.00 | 38.10 | 209390 | 78249.30 | 2.78% |
| 2025-08-20 | 37.64 | 37.97 | 0.33 | 0.88% | 37.21 | 38.18 | 216247 | 81607.12 | 2.87% |
| 2025-08-19 | 37.50 | 37.64 | 0.33 | 0.88% | 36.41 | 38.63 | 336319 | 126171.87 | 4.47% |
| 2025-08-18 | 37.06 | 37.31 | 0.44 | 1.19% | 36.54 | 37.59 | 292947 | 108751.38 | 3.89% |
| 2025-08-15 | 35.73 | 36.87 | 0.97 | 2.70% | 35.61 | 36.95 | 250433 | 91648.89 | 3.33% |
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。
