| 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 | 4.48 | 4.58 | 0.09 | 2.00% | 4.47 | 4.60 | 97450 | 4434.30 | 0.87% |
| 2026-03-24 | 4.39 | 4.49 | 0.15 | 3.46% | 4.35 | 4.49 | 114669 | 5067.72 | 1.03% |
| 2026-03-23 | 4.48 | 4.34 | -0.19 | -4.19% | 4.28 | 4.48 | 179298 | 7859.62 | 1.60% |
| 2026-03-20 | 4.69 | 4.53 | -0.16 | -3.41% | 4.50 | 4.71 | 148946 | 6847.01 | 1.33% |
| 2026-03-19 | 4.77 | 4.69 | -0.11 | -2.29% | 4.67 | 4.80 | 114359 | 5409.88 | 1.02% |
| 2026-03-18 | 4.90 | 4.80 | -0.09 | -1.84% | 4.76 | 4.91 | 131734 | 6331.73 | 1.18% |
| 2026-03-17 | 4.92 | 4.89 | -0.03 | -0.61% | 4.86 | 4.96 | 108554 | 5346.39 | 0.97% |
| 2026-03-16 | 4.92 | 4.92 | 0.03 | 0.61% | 4.89 | 4.95 | 97709 | 4798.39 | 0.87% |
| 2026-03-13 | 4.86 | 4.89 | 0.02 | 0.41% | 4.85 | 4.94 | 114827 | 5633.41 | 1.03% |
| 2026-03-12 | 4.86 | 4.87 | 0.01 | 0.21% | 4.84 | 4.89 | 71230 | 3466.12 | 0.64% |
| 2026-03-11 | 4.88 | 4.86 | -0.02 | -0.41% | 4.83 | 4.89 | 69818 | 3384.95 | 0.62% |
| 2026-03-10 | 4.87 | 4.88 | 0.01 | 0.21% | 4.85 | 4.90 | 80234 | 3917.67 | 0.72% |
| 2026-03-09 | 4.83 | 4.87 | 0.00 | 0.00% | 4.81 | 4.96 | 138696 | 6780.30 | 1.24% |
| 2026-03-06 | 4.78 | 4.87 | 0.08 | 1.67% | 4.76 | 4.88 | 80024 | 3872.11 | 0.72% |
| 2026-03-05 | 4.76 | 4.79 | 0.05 | 1.05% | 4.75 | 4.80 | 71230 | 3404.67 | 0.64% |
| 2026-03-04 | 4.77 | 4.74 | -0.05 | -1.04% | 4.71 | 4.78 | 107356 | 5086.27 | 0.96% |
| 2026-03-03 | 4.90 | 4.79 | -0.12 | -2.44% | 4.79 | 4.94 | 161490 | 7834.37 | 1.44% |
| 2026-03-02 | 4.97 | 4.91 | -0.10 | -2.00% | 4.89 | 4.99 | 146643 | 7224.35 | 1.31% |
| 2026-02-27 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.02 | 61096 | 3051.51 | 0.55% |
| 2026-02-26 | 5.05 | 5.00 | -0.05 | -0.99% | 4.99 | 5.06 | 94518 | 4734.97 | 0.85% |
| 2026-02-25 | 4.98 | 5.05 | 0.07 | 1.41% | 4.98 | 5.06 | 107582 | 5415.83 | 0.96% |
| 2026-02-24 | 4.98 | 4.98 | 0.02 | 0.40% | 4.97 | 5.01 | 80241 | 3999.97 | 0.72% |
| 2026-02-13 | 5.00 | 4.96 | -0.05 | -1.00% | 4.96 | 5.04 | 104217 | 5203.21 | 0.93% |
| 2026-02-12 | 5.09 | 5.01 | -0.08 | -1.57% | 5.01 | 5.09 | 180501 | 9089.23 | 1.61% |
| 2026-02-11 | 5.15 | 5.09 | -0.06 | -1.17% | 5.09 | 5.16 | 97616 | 4989.41 | 0.87% |
| 2026-02-10 | 5.13 | 5.15 | 0.01 | 0.19% | 5.10 | 5.16 | 102634 | 5270.15 | 0.92% |
| 2026-02-09 | 5.12 | 5.14 | 0.05 | 0.98% | 5.09 | 5.14 | 107845 | 5521.75 | 0.96% |
| 2026-02-06 | 5.14 | 5.09 | -0.07 | -1.36% | 5.08 | 5.16 | 130361 | 6663.57 | 1.17% |
| 2026-02-05 | 5.08 | 5.16 | 0.06 | 1.18% | 5.07 | 5.19 | 156999 | 8079.70 | 1.40% |
| 2026-02-04 | 5.07 | 5.10 | 0.02 | 0.39% | 5.04 | 5.12 | 122516 | 6225.99 | 1.10% |
| 2026-02-03 | 5.10 | 5.08 | 0.00 | 0.00% | 5.03 | 5.13 | 140862 | 7138.27 | 1.26% |
| 2026-02-02 | 5.21 | 5.08 | -0.13 | -2.50% | 5.07 | 5.22 | 186447 | 9602.84 | 1.67% |
| 2026-01-30 | 5.17 | 5.21 | 0.03 | 0.58% | 5.15 | 5.29 | 302420 | 15802.59 | 2.70% |
| 2026-01-29 | 5.11 | 5.18 | 0.08 | 1.57% | 5.06 | 5.18 | 158971 | 8153.33 | 1.42% |
| 2026-01-28 | 5.08 | 5.10 | 0.03 | 0.59% | 5.06 | 5.14 | 102425 | 5225.93 | 0.92% |
| 2026-01-27 | 5.19 | 5.07 | -0.12 | -2.31% | 5.05 | 5.19 | 171314 | 8715.31 | 1.53% |
| 2026-01-26 | 5.18 | 5.19 | 0.01 | 0.19% | 5.13 | 5.20 | 195830 | 10111.56 | 1.75% |
| 2026-01-23 | 5.20 | 5.18 | -0.01 | -0.19% | 5.17 | 5.22 | 147876 | 7666.19 | 1.32% |
| 2026-01-22 | 5.12 | 5.19 | 0.06 | 1.17% | 5.11 | 5.20 | 167596 | 8646.48 | 1.50% |
| 2026-01-21 | 5.11 | 5.13 | 0.00 | 0.00% | 5.08 | 5.14 | 90115 | 4598.06 | 0.81% |
| 2026-01-20 | 5.14 | 5.13 | -0.01 | -0.19% | 5.11 | 5.17 | 97304 | 4998.57 | 0.87% |
| 2026-01-19 | 5.05 | 5.14 | 0.09 | 1.78% | 5.04 | 5.14 | 122961 | 6265.90 | 1.10% |
| 2026-01-16 | 5.10 | 5.05 | -0.03 | -0.59% | 5.03 | 5.11 | 122624 | 6203.51 | 1.10% |
| 2026-01-15 | 5.07 | 5.08 | -0.02 | -0.39% | 5.07 | 5.12 | 114127 | 5807.53 | 1.02% |
| 2026-01-14 | 5.13 | 5.10 | -0.04 | -0.78% | 5.07 | 5.18 | 265637 | 13612.06 | 2.38% |
| 2026-01-13 | 5.23 | 5.14 | -0.08 | -1.53% | 5.13 | 5.24 | 230654 | 11964.49 | 2.06% |
| 2026-01-12 | 5.21 | 5.22 | 0.03 | 0.58% | 5.16 | 5.24 | 254762 | 13252.10 | 2.28% |
| 2026-01-09 | 5.17 | 5.19 | 0.01 | 0.19% | 5.15 | 5.20 | 169468 | 8771.99 | 1.52% |
| 2026-01-08 | 5.16 | 5.18 | 0.03 | 0.58% | 5.12 | 5.19 | 153502 | 7913.95 | 1.37% |
| 2026-01-07 | 5.20 | 5.15 | -0.04 | -0.77% | 5.14 | 5.21 | 137570 | 7097.80 | 1.23% |
| 2026-01-06 | 5.15 | 5.19 | 0.05 | 0.97% | 5.13 | 5.19 | 126614 | 6542.57 | 1.13% |
| 2026-01-05 | 5.11 | 5.14 | 0.03 | 0.59% | 5.09 | 5.15 | 111830 | 5736.47 | 1.00% |
| 2025-12-31 | 5.15 | 5.11 | -0.01 | -0.20% | 5.08 | 5.16 | 94695 | 4837.40 | 0.85% |
| 2025-12-30 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.17 | 121299 | 6221.44 | 1.08% |
| 2025-12-29 | 5.26 | 5.15 | -0.10 | -1.90% | 5.13 | 5.27 | 203978 | 10539.82 | 1.82% |
| 2025-12-26 | 5.31 | 5.25 | -0.04 | -0.76% | 5.24 | 5.31 | 126699 | 6677.51 | 1.13% |
| 2025-12-25 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.32 | 105607 | 5579.74 | 0.94% |
| 2025-12-24 | 5.33 | 5.30 | -0.01 | -0.19% | 5.25 | 5.34 | 110113 | 5823.35 | 0.98% |
| 2025-12-23 | 5.45 | 5.31 | -0.12 | -2.21% | 5.29 | 5.49 | 170220 | 9113.64 | 1.52% |
| 2025-12-22 | 5.42 | 5.43 | -0.02 | -0.37% | 5.39 | 5.45 | 110900 | 6005.08 | 0.99% |
| 2025-12-19 | 5.34 | 5.45 | 0.11 | 2.06% | 5.27 | 5.46 | 233379 | 12564.80 | 2.09% |
| 2025-12-18 | 5.28 | 5.34 | 0.04 | 0.75% | 5.28 | 5.40 | 154973 | 8292.70 | 1.39% |
| 2025-12-17 | 5.28 | 5.30 | 0.02 | 0.38% | 5.18 | 5.31 | 177414 | 9319.56 | 1.59% |
| 2025-12-16 | 5.27 | 5.28 | 0.00 | 0.00% | 5.27 | 5.37 | 186064 | 9884.01 | 1.66% |
| 2025-12-15 | 5.28 | 5.28 | -0.02 | -0.38% | 5.26 | 5.36 | 155210 | 8243.55 | 1.39% |
| 2025-12-12 | 5.38 | 5.30 | -0.07 | -1.30% | 5.28 | 5.39 | 184008 | 9793.06 | 1.65% |
| 2025-12-11 | 5.65 | 5.37 | -0.26 | -4.62% | 5.35 | 5.66 | 380324 | 20774.70 | 3.40% |
| 2025-12-10 | 5.68 | 5.63 | -0.09 | -1.57% | 5.60 | 5.76 | 233395 | 13241.07 | 2.09% |
| 2025-12-09 | 5.67 | 5.72 | 0.02 | 0.35% | 5.56 | 5.77 | 308390 | 17508.38 | 2.76% |
| 2025-12-08 | 5.69 | 5.70 | 0.01 | 0.18% | 5.61 | 5.75 | 237718 | 13472.93 | 2.13% |
| 2025-12-05 | 5.57 | 5.69 | 0.12 | 2.15% | 5.52 | 5.71 | 267877 | 15143.63 | 2.40% |
| 2025-12-04 | 5.74 | 5.57 | -0.24 | -4.13% | 5.56 | 5.82 | 287724 | 16246.63 | 2.57% |
| 2025-12-03 | 5.72 | 5.81 | 0.10 | 1.75% | 5.67 | 5.84 | 366048 | 21136.43 | 3.27% |
| 2025-12-02 | 5.66 | 5.71 | 0.05 | 0.88% | 5.56 | 5.73 | 188167 | 10659.81 | 1.68% |
| 2025-12-01 | 5.67 | 5.66 | -0.01 | -0.18% | 5.64 | 5.72 | 153168 | 8693.92 | 1.37% |
| 2025-11-28 | 5.60 | 5.67 | 0.07 | 1.25% | 5.53 | 5.70 | 192977 | 10844.22 | 1.73% |
| 2025-11-27 | 5.56 | 5.60 | 0.01 | 0.18% | 5.56 | 5.70 | 201788 | 11376.43 | 1.80% |
| 2025-11-26 | 5.53 | 5.59 | 0.04 | 0.72% | 5.53 | 5.76 | 254071 | 14291.75 | 2.27% |
| 2025-11-25 | 5.53 | 5.55 | 0.04 | 0.73% | 5.49 | 5.57 | 188538 | 10431.29 | 1.69% |
| 2025-11-24 | 5.56 | 5.51 | -0.03 | -0.54% | 5.46 | 5.65 | 188291 | 10414.41 | 1.68% |
双塔食品(002481)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。
