| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 33.01 | 33.70 | 0.69 | 2.09% | 32.91 | 34.24 | 167990 | 56593.09 | 2.23% |
| 2025-07-31 | 33.26 | 33.01 | -0.23 | -0.69% | 32.88 | 33.89 | 149596 | 49960.30 | 1.99% |
| 2025-07-30 | 33.87 | 33.24 | -0.75 | -2.21% | 33.01 | 33.91 | 165717 | 55243.14 | 2.20% |
| 2025-07-29 | 34.27 | 33.99 | -0.39 | -1.13% | 33.78 | 34.36 | 146791 | 49931.52 | 1.95% |
| 2025-07-28 | 34.75 | 34.38 | -0.26 | -0.75% | 34.26 | 35.13 | 164937 | 57206.38 | 2.19% |
| 2025-07-25 | 34.76 | 34.64 | -0.10 | -0.29% | 34.35 | 34.99 | 123913 | 42885.74 | 1.65% |
| 2025-07-24 | 34.20 | 34.74 | 0.99 | 2.93% | 34.12 | 34.88 | 181300 | 62700.49 | 2.41% |
| 2025-07-23 | 33.75 | 33.75 | -0.17 | -0.50% | 33.62 | 34.00 | 118766 | 40125.81 | 1.58% |
| 2025-07-22 | 34.07 | 33.92 | -0.34 | -0.99% | 33.65 | 34.27 | 162093 | 54938.96 | 2.15% |
| 2025-07-21 | 34.79 | 34.26 | 0.21 | 0.62% | 34.08 | 35.13 | 234430 | 80943.59 | 3.11% |
| 2025-07-18 | 34.05 | 34.05 | 0.05 | 0.15% | 33.62 | 34.13 | 130857 | 44377.89 | 1.74% |
| 2025-07-17 | 34.26 | 34.00 | -0.23 | -0.67% | 33.84 | 34.34 | 169844 | 57824.73 | 2.26% |
| 2025-07-16 | 33.58 | 34.23 | 0.98 | 2.95% | 32.85 | 34.43 | 250257 | 85000.93 | 3.32% |
| 2025-07-15 | 32.45 | 33.25 | 0.73 | 2.24% | 32.44 | 33.65 | 262852 | 87314.33 | 3.49% |
| 2025-07-14 | 32.36 | 32.52 | 0.79 | 2.49% | 31.85 | 32.66 | 191629 | 62084.62 | 2.55% |
| 2025-07-11 | 31.03 | 31.73 | 0.71 | 2.29% | 31.03 | 31.96 | 168057 | 53241.09 | 2.23% |
| 2025-07-10 | 31.22 | 31.02 | -0.26 | -0.83% | 30.73 | 31.27 | 129042 | 39998.02 | 1.71% |
| 2025-07-09 | 31.58 | 31.28 | -0.13 | -0.41% | 31.23 | 32.10 | 125402 | 39698.42 | 1.67% |
| 2025-07-08 | 31.00 | 31.41 | 0.31 | 1.00% | 31.00 | 31.49 | 100356 | 31440.49 | 1.33% |
| 2025-07-07 | 31.80 | 31.10 | -0.70 | -2.20% | 31.00 | 31.83 | 101788 | 31708.85 | 1.35% |
| 2025-07-04 | 32.23 | 31.80 | -0.43 | -1.33% | 31.68 | 32.25 | 96807 | 30918.81 | 1.29% |
| 2025-07-03 | 32.27 | 32.23 | -0.04 | -0.12% | 32.05 | 32.48 | 100456 | 32376.18 | 1.33% |
| 2025-07-02 | 32.82 | 32.27 | -0.61 | -1.86% | 32.03 | 32.96 | 94544 | 30558.16 | 1.26% |
| 2025-07-01 | 33.35 | 32.88 | -0.61 | -1.82% | 32.71 | 33.37 | 118995 | 39108.90 | 1.58% |
| 2025-06-30 | 31.79 | 33.49 | 1.76 | 5.55% | 31.51 | 34.00 | 217869 | 71634.81 | 2.89% |
| 2025-06-27 | 31.81 | 31.73 | -0.08 | -0.25% | 31.52 | 32.00 | 81173 | 25788.16 | 1.08% |
| 2025-06-26 | 32.35 | 31.81 | -0.37 | -1.15% | 31.72 | 32.39 | 113417 | 36274.01 | 1.51% |
| 2025-06-25 | 31.25 | 32.18 | 0.91 | 2.91% | 31.11 | 32.20 | 155025 | 49422.57 | 2.06% |
| 2025-06-24 | 30.29 | 31.27 | 1.22 | 4.06% | 30.29 | 31.43 | 138547 | 42997.62 | 1.84% |
| 2025-06-23 | 30.00 | 30.05 | -0.22 | -0.73% | 29.80 | 30.33 | 87275 | 26219.09 | 1.16% |
| 2025-06-20 | 30.72 | 30.27 | -0.49 | -1.59% | 30.21 | 30.85 | 77280 | 23490.38 | 1.03% |
| 2025-06-19 | 30.72 | 30.76 | -0.02 | -0.06% | 30.61 | 31.60 | 115155 | 35855.00 | 1.53% |
| 2025-06-18 | 30.29 | 30.78 | 0.45 | 1.48% | 30.22 | 30.90 | 70771 | 21664.62 | 0.94% |
| 2025-06-17 | 30.73 | 30.33 | -0.50 | -1.62% | 30.19 | 30.74 | 82248 | 24973.88 | 1.09% |
| 2025-06-16 | 30.60 | 30.83 | 0.00 | 0.00% | 30.56 | 30.95 | 54668 | 16828.46 | 0.73% |
| 2025-06-13 | 31.19 | 30.83 | -0.46 | -1.47% | 30.60 | 31.43 | 84067 | 25999.75 | 1.12% |
| 2025-06-12 | 31.44 | 31.51 | 0.15 | 0.48% | 31.14 | 31.86 | 79293 | 24996.31 | 1.05% |
| 2025-06-11 | 31.21 | 31.36 | 0.21 | 0.67% | 31.00 | 31.73 | 107689 | 33931.00 | 1.43% |
| 2025-06-10 | 31.95 | 31.15 | -0.76 | -2.38% | 30.95 | 32.01 | 106387 | 33367.36 | 1.41% |
| 2025-06-09 | 32.00 | 31.91 | -0.20 | -0.62% | 31.84 | 32.30 | 82510 | 26434.05 | 1.10% |
| 2025-06-06 | 32.40 | 32.11 | -0.24 | -0.74% | 31.96 | 32.40 | 60647 | 19439.65 | 0.81% |
| 2025-06-05 | 31.97 | 32.35 | 0.39 | 1.22% | 31.72 | 32.46 | 79174 | 25455.50 | 1.05% |
| 2025-06-04 | 31.70 | 31.96 | 0.35 | 1.11% | 31.55 | 32.43 | 90673 | 29102.04 | 1.20% |
| 2025-06-03 | 31.41 | 31.61 | -0.22 | -0.69% | 31.37 | 31.87 | 77987 | 24670.70 | 1.04% |
| 2025-05-30 | 32.50 | 31.83 | -0.77 | -2.36% | 31.72 | 32.51 | 108880 | 34787.07 | 1.45% |
| 2025-05-29 | 32.31 | 32.60 | 0.30 | 0.93% | 32.31 | 32.96 | 97918 | 32027.45 | 1.30% |
| 2025-05-28 | 32.28 | 32.30 | 0.02 | 0.06% | 32.12 | 32.80 | 65854 | 21342.43 | 0.88% |
| 2025-05-27 | 32.95 | 32.28 | -0.59 | -1.79% | 31.90 | 32.99 | 102599 | 33059.00 | 1.36% |
| 2025-05-26 | 33.07 | 32.87 | -0.21 | -0.63% | 32.72 | 33.36 | 80776 | 26615.88 | 1.07% |
| 2025-05-23 | 33.52 | 33.08 | -0.45 | -1.34% | 33.00 | 34.14 | 132559 | 44569.92 | 1.76% |
| 2025-05-22 | 33.47 | 33.53 | -0.20 | -0.59% | 33.40 | 33.98 | 65601 | 22083.06 | 0.87% |
| 2025-05-21 | 33.35 | 33.73 | 0.19 | 0.57% | 33.02 | 33.93 | 122627 | 41015.20 | 1.63% |
| 2025-05-20 | 33.68 | 33.54 | -0.10 | -0.30% | 32.91 | 33.80 | 106333 | 35477.80 | 1.41% |
| 2025-05-19 | 34.12 | 33.64 | -0.69 | -2.01% | 33.20 | 34.13 | 138890 | 46648.42 | 1.85% |
| 2025-05-16 | 34.31 | 34.33 | -0.26 | -0.75% | 34.00 | 35.28 | 129377 | 44967.12 | 1.72% |
| 2025-05-15 | 35.07 | 34.59 | -0.50 | -1.42% | 34.10 | 35.07 | 108724 | 37421.96 | 1.44% |
| 2025-05-14 | 34.80 | 35.09 | 0.39 | 1.12% | 34.61 | 35.47 | 137262 | 48093.16 | 1.82% |
| 2025-05-13 | 35.27 | 34.70 | -0.09 | -0.26% | 34.35 | 35.27 | 161779 | 56259.83 | 2.15% |
| 2025-05-12 | 34.41 | 34.79 | 0.74 | 2.17% | 34.26 | 34.82 | 171447 | 59337.76 | 2.28% |
| 2025-05-09 | 34.29 | 34.05 | -0.41 | -1.19% | 33.28 | 34.50 | 163564 | 55398.31 | 2.17% |
| 2025-05-08 | 34.31 | 34.46 | 0.14 | 0.41% | 34.17 | 35.16 | 163246 | 56597.01 | 2.17% |
| 2025-05-07 | 34.98 | 34.32 | -0.36 | -1.04% | 33.91 | 35.39 | 184138 | 63413.71 | 2.45% |
| 2025-05-06 | 34.01 | 34.68 | 0.98 | 2.91% | 33.80 | 35.14 | 198122 | 68457.87 | 2.63% |
| 2025-04-30 | 32.51 | 33.70 | 1.29 | 3.98% | 32.43 | 33.98 | 190977 | 63566.83 | 2.54% |
| 2025-04-29 | 32.06 | 32.41 | 0.56 | 1.76% | 32.01 | 32.70 | 129990 | 42186.17 | 1.73% |
| 2025-04-28 | 32.24 | 31.85 | -0.38 | -1.18% | 31.58 | 32.35 | 89782 | 28677.96 | 1.19% |
| 2025-04-25 | 32.16 | 32.23 | 0.16 | 0.50% | 31.70 | 32.43 | 134741 | 43310.17 | 1.79% |
| 2025-04-24 | 32.60 | 32.07 | -0.32 | -0.99% | 31.87 | 32.70 | 134119 | 43232.82 | 1.78% |
| 2025-04-23 | 31.40 | 32.39 | 1.51 | 4.89% | 31.16 | 32.93 | 275374 | 88383.52 | 3.66% |
| 2025-04-22 | 31.01 | 30.88 | -0.42 | -1.34% | 30.88 | 31.50 | 94289 | 29280.33 | 1.25% |
| 2025-04-21 | 29.98 | 31.30 | 1.35 | 4.51% | 29.61 | 31.35 | 164900 | 50690.16 | 2.19% |
| 2025-04-18 | 29.91 | 29.95 | 0.05 | 0.17% | 29.69 | 30.24 | 80209 | 24010.28 | 1.07% |
| 2025-04-17 | 29.94 | 29.90 | -0.32 | -1.06% | 29.90 | 30.43 | 89518 | 26969.80 | 1.19% |
| 2025-04-16 | 30.88 | 30.22 | -0.92 | -2.95% | 29.75 | 30.93 | 152693 | 46205.00 | 2.03% |
| 2025-04-15 | 31.14 | 31.14 | 0.05 | 0.16% | 30.77 | 31.59 | 117199 | 36455.78 | 1.56% |
| 2025-04-14 | 32.00 | 31.09 | -0.19 | -0.61% | 30.92 | 32.28 | 170768 | 53593.06 | 2.27% |
| 2025-04-11 | 30.28 | 31.28 | 0.83 | 2.73% | 30.15 | 31.90 | 220902 | 68269.55 | 2.94% |
| 2025-04-10 | 30.38 | 30.45 | 1.51 | 5.22% | 30.22 | 31.15 | 260202 | 79708.59 | 3.46% |
| 2025-04-09 | 27.02 | 28.94 | 1.12 | 4.03% | 26.12 | 29.09 | 319807 | 90206.41 | 4.25% |
| 2025-04-08 | 29.30 | 27.82 | -2.42 | -8.00% | 27.24 | 29.90 | 393559 | 110407.24 | 5.23% |
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。
