| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.04 | 5.16 | 0.13 | 2.58% | 5.03 | 5.23 | 268405 | 13836.77 | 2.40% |
| 2025-03-31 | 5.02 | 5.03 | -0.03 | -0.59% | 4.96 | 5.05 | 140583 | 7036.60 | 1.26% |
| 2025-03-28 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.10 | 125000 | 6315.46 | 1.12% |
| 2025-03-27 | 5.09 | 5.08 | 0.00 | 0.00% | 5.04 | 5.12 | 107436 | 5457.93 | 0.96% |
| 2025-03-26 | 5.06 | 5.08 | 0.04 | 0.79% | 5.02 | 5.12 | 158914 | 8076.92 | 1.42% |
| 2025-03-25 | 5.01 | 5.04 | 0.05 | 1.00% | 4.95 | 5.05 | 146211 | 7310.26 | 1.31% |
| 2025-03-24 | 5.09 | 4.99 | -0.10 | -1.96% | 4.91 | 5.10 | 255100 | 12758.11 | 2.28% |
| 2025-03-21 | 5.16 | 5.09 | -0.10 | -1.93% | 5.07 | 5.19 | 180172 | 9225.95 | 1.61% |
| 2025-03-20 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 154416 | 8035.87 | 1.38% |
| 2025-03-19 | 5.21 | 5.19 | -0.04 | -0.76% | 5.17 | 5.21 | 132732 | 6877.20 | 1.19% |
| 2025-03-18 | 5.25 | 5.23 | -0.02 | -0.38% | 5.18 | 5.28 | 168484 | 8764.75 | 1.51% |
| 2025-03-17 | 5.27 | 5.25 | -0.01 | -0.19% | 5.23 | 5.33 | 262360 | 13829.18 | 2.35% |
| 2025-03-14 | 5.05 | 5.26 | 0.20 | 3.95% | 5.05 | 5.27 | 505410 | 26304.96 | 4.52% |
| 2025-03-13 | 5.11 | 5.06 | -0.07 | -1.36% | 5.02 | 5.15 | 192341 | 9731.90 | 1.72% |
| 2025-03-12 | 5.11 | 5.13 | 0.01 | 0.20% | 5.09 | 5.23 | 216666 | 11177.12 | 1.94% |
| 2025-03-10 | 5.05 | 5.14 | 0.10 | 1.98% | 5.05 | 5.25 | 286330 | 14800.53 | 2.56% |
| 2025-03-07 | 5.08 | 5.04 | -0.06 | -1.18% | 5.02 | 5.09 | 134620 | 6801.30 | 1.20% |
| 2025-03-06 | 5.07 | 5.10 | 0.06 | 1.19% | 5.02 | 5.10 | 184863 | 9376.25 | 1.65% |
| 2025-03-05 | 5.07 | 5.04 | -0.03 | -0.59% | 4.98 | 5.08 | 143751 | 7206.14 | 1.29% |
| 2025-03-04 | 5.00 | 5.07 | 0.03 | 0.60% | 4.99 | 5.08 | 169473 | 8509.86 | 1.52% |
| 2025-03-03 | 5.07 | 5.04 | -0.03 | -0.59% | 5.00 | 5.17 | 245026 | 12466.39 | 2.19% |
| 2025-02-28 | 5.28 | 5.07 | -0.21 | -3.98% | 5.05 | 5.32 | 289411 | 14988.21 | 2.59% |
| 2025-02-27 | 5.13 | 5.28 | 0.13 | 2.52% | 5.12 | 5.31 | 343896 | 18048.91 | 3.08% |
| 2025-02-26 | 5.11 | 5.15 | 0.06 | 1.18% | 5.08 | 5.15 | 156488 | 8008.48 | 1.40% |
| 2025-02-25 | 5.16 | 5.09 | -0.10 | -1.93% | 5.08 | 5.21 | 203114 | 10405.71 | 1.82% |
| 2025-02-24 | 5.15 | 5.19 | 0.06 | 1.17% | 5.13 | 5.28 | 262733 | 13696.11 | 2.35% |
| 2025-02-21 | 5.22 | 5.13 | -0.10 | -1.91% | 5.11 | 5.26 | 234219 | 12057.06 | 2.09% |
| 2025-02-20 | 5.09 | 5.23 | 0.09 | 1.75% | 5.09 | 5.24 | 214786 | 11147.22 | 1.92% |
| 2025-02-19 | 5.09 | 5.14 | 0.06 | 1.18% | 5.05 | 5.14 | 231814 | 11799.93 | 2.07% |
| 2025-02-18 | 5.43 | 5.08 | -0.35 | -6.45% | 5.08 | 5.43 | 413723 | 21588.68 | 3.70% |
| 2025-02-17 | 5.30 | 5.43 | 0.13 | 2.45% | 5.29 | 5.45 | 263912 | 14172.01 | 2.36% |
| 2025-02-14 | 5.33 | 5.30 | -0.04 | -0.75% | 5.26 | 5.35 | 214701 | 11377.27 | 1.92% |
| 2025-02-13 | 5.30 | 5.34 | 0.04 | 0.75% | 5.26 | 5.38 | 287839 | 15336.38 | 2.57% |
| 2025-02-12 | 5.30 | 5.30 | -0.01 | -0.19% | 5.23 | 5.32 | 249592 | 13155.44 | 2.23% |
| 2025-02-11 | 5.42 | 5.31 | -0.09 | -1.67% | 5.26 | 5.43 | 204959 | 10885.03 | 1.83% |
| 2025-02-10 | 5.22 | 5.40 | 0.19 | 3.65% | 5.21 | 5.42 | 301312 | 16089.64 | 2.69% |
| 2025-02-07 | 5.17 | 5.21 | 0.04 | 0.77% | 5.14 | 5.29 | 260942 | 13615.51 | 2.33% |
| 2025-02-06 | 5.12 | 5.17 | 0.03 | 0.58% | 5.06 | 5.18 | 190124 | 9752.95 | 1.70% |
| 2025-02-05 | 5.25 | 5.14 | -0.04 | -0.77% | 5.11 | 5.25 | 177012 | 9136.96 | 1.58% |
| 2025-01-27 | 5.26 | 5.18 | -0.03 | -0.58% | 5.18 | 5.36 | 176028 | 9299.30 | 1.57% |
| 2025-01-24 | 5.22 | 5.21 | -0.01 | -0.19% | 5.13 | 5.24 | 171044 | 8874.64 | 1.53% |
| 2025-01-23 | 5.31 | 5.22 | -0.03 | -0.57% | 5.21 | 5.38 | 172139 | 9119.62 | 1.54% |
| 2025-01-22 | 5.33 | 5.25 | -0.11 | -2.05% | 5.24 | 5.36 | 161850 | 8546.08 | 1.45% |
| 2025-01-21 | 5.44 | 5.36 | -0.04 | -0.74% | 5.30 | 5.45 | 179446 | 9602.52 | 1.60% |
| 2025-01-20 | 5.50 | 5.40 | -0.05 | -0.92% | 5.39 | 5.54 | 219716 | 11960.20 | 1.96% |
| 2025-01-17 | 5.32 | 5.45 | 0.11 | 2.06% | 5.26 | 5.49 | 269640 | 14544.64 | 2.41% |
| 2025-01-16 | 5.31 | 5.34 | 0.07 | 1.33% | 5.26 | 5.40 | 207736 | 11075.06 | 1.86% |
| 2025-01-15 | 5.25 | 5.27 | 0.02 | 0.38% | 5.23 | 5.37 | 256761 | 13587.05 | 2.30% |
| 2025-01-14 | 5.01 | 5.25 | 0.25 | 5.00% | 5.01 | 5.25 | 234091 | 12090.24 | 2.09% |
| 2025-01-13 | 4.88 | 5.00 | 0.03 | 0.60% | 4.80 | 5.01 | 185658 | 9142.82 | 1.66% |
| 2025-01-10 | 5.19 | 4.97 | -0.21 | -4.05% | 4.96 | 5.21 | 190537 | 9684.23 | 1.70% |
| 2025-01-09 | 5.14 | 5.18 | 0.02 | 0.39% | 5.10 | 5.27 | 178837 | 9286.15 | 1.60% |
| 2025-01-08 | 5.08 | 5.16 | 0.05 | 0.98% | 4.97 | 5.19 | 239167 | 12177.53 | 2.14% |
| 2025-01-07 | 5.02 | 5.11 | 0.11 | 2.20% | 4.96 | 5.11 | 181417 | 9113.76 | 1.62% |
| 2025-01-06 | 5.05 | 5.00 | -0.11 | -2.15% | 4.84 | 5.10 | 281667 | 14084.57 | 2.52% |
| 2025-01-03 | 5.55 | 5.11 | -0.42 | -7.59% | 5.07 | 5.66 | 546038 | 28952.43 | 4.88% |
| 2025-01-02 | 5.44 | 5.53 | 0.12 | 2.22% | 5.42 | 5.71 | 500656 | 27989.01 | 4.48% |
| 2024-12-31 | 5.51 | 5.41 | -0.12 | -2.17% | 5.40 | 5.60 | 266354 | 14669.21 | 2.38% |
| 2024-12-30 | 5.69 | 5.53 | -0.17 | -2.98% | 5.50 | 5.69 | 299019 | 16638.36 | 2.67% |
| 2024-12-27 | 5.72 | 5.70 | 0.01 | 0.18% | 5.65 | 5.75 | 336972 | 19234.22 | 3.01% |
| 2024-12-26 | 5.56 | 5.69 | 0.12 | 2.15% | 5.52 | 5.70 | 288093 | 16262.94 | 2.58% |
| 2024-12-25 | 5.62 | 5.57 | -0.06 | -1.07% | 5.35 | 5.64 | 365273 | 20090.39 | 3.27% |
| 2024-12-24 | 5.54 | 5.63 | 0.07 | 1.26% | 5.52 | 5.65 | 285593 | 15944.54 | 2.55% |
| 2024-12-23 | 5.85 | 5.56 | -0.29 | -4.96% | 5.50 | 5.87 | 454256 | 25769.66 | 4.06% |
| 2024-12-20 | 5.80 | 5.85 | 0.08 | 1.39% | 5.78 | 5.92 | 421620 | 24736.27 | 3.77% |
| 2024-12-19 | 5.80 | 5.77 | -0.05 | -0.86% | 5.66 | 5.86 | 416904 | 23944.62 | 3.73% |
| 2024-12-18 | 5.90 | 5.82 | -0.05 | -0.85% | 5.80 | 5.93 | 456696 | 26655.48 | 4.08% |
| 2024-12-17 | 6.19 | 5.87 | -0.33 | -5.32% | 5.84 | 6.25 | 832701 | 49645.97 | 7.45% |
| 2024-12-16 | 6.34 | 6.20 | -0.21 | -3.28% | 6.17 | 6.69 | 1059250 | 67996.70 | 9.47% |
| 2024-12-13 | 6.70 | 6.41 | -0.71 | -9.97% | 6.41 | 6.90 | 1649736 | 109751.68 | 14.75% |
| 2024-12-12 | 6.64 | 7.12 | 0.35 | 5.17% | 6.23 | 7.45 | 2534355 | 171317.00 | 22.67% |
| 2024-12-11 | 6.99 | 6.77 | 0.27 | 4.15% | 6.58 | 7.15 | 2684418 | 184503.19 | 24.01% |
| 2024-12-10 | 6.50 | 6.50 | 0.59 | 9.98% | 6.50 | 6.50 | 100672 | 6543.70 | 0.90% |
| 2024-12-09 | 5.38 | 5.91 | 0.54 | 10.06% | 5.31 | 5.91 | 384095 | 21850.44 | 3.44% |
| 2024-12-06 | 5.23 | 5.37 | 0.11 | 2.09% | 5.21 | 5.40 | 241621 | 12836.00 | 2.16% |
| 2024-12-05 | 5.24 | 5.26 | 0.00 | 0.00% | 5.18 | 5.27 | 174973 | 9143.20 | 1.56% |
| 2024-12-04 | 5.28 | 5.26 | -0.04 | -0.75% | 5.21 | 5.43 | 273538 | 14530.52 | 2.45% |
| 2024-12-03 | 5.33 | 5.30 | -0.08 | -1.49% | 5.25 | 5.38 | 224778 | 11899.50 | 2.01% |
| 2024-12-02 | 5.21 | 5.38 | 0.15 | 2.87% | 5.21 | 5.39 | 302159 | 16118.65 | 2.70% |
| 2024-11-29 | 5.02 | 5.23 | 0.21 | 4.18% | 5.00 | 5.26 | 356477 | 18504.54 | 3.19% |
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。
