| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.75 | 5.54 | -0.24 | -4.15% | 5.53 | 5.81 | 271147 | 15362.48 | 2.42% |
| 2025-11-20 | 5.85 | 5.78 | -0.07 | -1.20% | 5.73 | 5.86 | 173624 | 10043.15 | 1.55% |
| 2025-11-19 | 5.83 | 5.85 | 0.00 | 0.00% | 5.77 | 5.91 | 170932 | 9986.26 | 1.53% |
| 2025-11-18 | 5.91 | 5.85 | -0.10 | -1.68% | 5.82 | 5.94 | 175611 | 10304.48 | 1.57% |
| 2025-11-17 | 5.92 | 5.95 | 0.03 | 0.51% | 5.88 | 5.97 | 178068 | 10541.82 | 1.59% |
| 2025-11-14 | 5.96 | 5.92 | -0.09 | -1.50% | 5.92 | 6.04 | 195112 | 11630.62 | 1.74% |
| 2025-11-13 | 5.97 | 6.01 | 0.01 | 0.17% | 5.90 | 6.02 | 264739 | 15780.47 | 2.37% |
| 2025-11-12 | 6.03 | 6.00 | -0.03 | -0.50% | 5.95 | 6.03 | 225899 | 13518.82 | 2.02% |
| 2025-11-11 | 5.95 | 6.03 | 0.06 | 1.01% | 5.91 | 6.06 | 278626 | 16716.38 | 2.49% |
| 2025-11-10 | 5.84 | 5.97 | 0.13 | 2.23% | 5.79 | 5.99 | 269849 | 15976.80 | 2.41% |
| 2025-11-07 | 5.87 | 5.84 | -0.03 | -0.51% | 5.80 | 5.89 | 213995 | 12496.38 | 1.91% |
| 2025-11-06 | 5.78 | 5.87 | 0.07 | 1.21% | 5.75 | 6.00 | 385675 | 22724.29 | 3.45% |
| 2025-11-05 | 5.70 | 5.80 | 0.07 | 1.22% | 5.68 | 5.82 | 243704 | 14053.04 | 2.18% |
| 2025-11-04 | 5.71 | 5.73 | 0.02 | 0.35% | 5.67 | 5.74 | 195162 | 11131.77 | 1.75% |
| 2025-11-03 | 5.61 | 5.71 | 0.11 | 1.96% | 5.59 | 5.77 | 318932 | 18177.86 | 2.85% |
| 2025-10-31 | 5.60 | 5.60 | 0.02 | 0.36% | 5.59 | 5.65 | 203582 | 11444.41 | 1.82% |
| 2025-10-30 | 5.69 | 5.58 | -0.13 | -2.28% | 5.58 | 5.71 | 324737 | 18268.30 | 2.90% |
| 2025-10-29 | 5.66 | 5.71 | 0.09 | 1.60% | 5.57 | 5.77 | 394293 | 22389.12 | 3.53% |
| 2025-10-28 | 5.75 | 5.62 | -0.12 | -2.09% | 5.61 | 5.77 | 461366 | 26074.08 | 4.13% |
| 2025-10-27 | 5.78 | 5.75 | -0.08 | -1.37% | 5.73 | 5.80 | 532411 | 30693.63 | 4.76% |
| 2025-10-24 | 6.17 | 5.83 | -0.43 | -6.87% | 5.75 | 6.25 | 978315 | 58031.06 | 8.75% |
| 2025-10-23 | 6.52 | 6.26 | -0.13 | -2.03% | 6.17 | 6.64 | 1225077 | 77397.26 | 10.96% |
| 2025-10-22 | 6.37 | 6.39 | 0.58 | 9.98% | 6.15 | 6.39 | 491644 | 31139.74 | 4.40% |
| 2025-10-21 | 5.82 | 5.81 | 0.06 | 1.04% | 5.74 | 5.92 | 216086 | 12534.95 | 1.93% |
| 2025-10-20 | 5.77 | 5.75 | -0.02 | -0.35% | 5.70 | 5.86 | 137659 | 7925.53 | 1.23% |
| 2025-10-17 | 5.84 | 5.77 | -0.11 | -1.87% | 5.75 | 5.93 | 211858 | 12372.09 | 1.89% |
| 2025-10-16 | 5.85 | 5.88 | 0.04 | 0.68% | 5.79 | 5.94 | 246963 | 14493.56 | 2.21% |
| 2025-10-15 | 5.81 | 5.84 | 0.03 | 0.52% | 5.76 | 5.85 | 152366 | 8863.74 | 1.36% |
| 2025-10-14 | 5.75 | 5.81 | 0.09 | 1.57% | 5.71 | 5.82 | 233004 | 13488.47 | 2.08% |
| 2025-10-13 | 5.70 | 5.72 | -0.07 | -1.21% | 5.65 | 5.83 | 222573 | 12807.83 | 1.99% |
| 2025-10-10 | 5.61 | 5.79 | 0.22 | 3.95% | 5.56 | 5.93 | 363298 | 21042.50 | 3.25% |
| 2025-10-09 | 5.54 | 5.57 | 0.01 | 0.18% | 5.47 | 5.60 | 155068 | 8564.89 | 1.39% |
| 2025-09-30 | 5.55 | 5.56 | 0.01 | 0.18% | 5.52 | 5.58 | 112336 | 6241.57 | 1.00% |
| 2025-09-29 | 5.50 | 5.55 | 0.04 | 0.73% | 5.39 | 5.57 | 145964 | 8035.15 | 1.31% |
| 2025-09-26 | 5.48 | 5.51 | 0.03 | 0.55% | 5.44 | 5.56 | 119435 | 6578.18 | 1.07% |
| 2025-09-25 | 5.56 | 5.48 | -0.08 | -1.44% | 5.48 | 5.57 | 136143 | 7507.60 | 1.22% |
| 2025-09-24 | 5.47 | 5.56 | 0.05 | 0.91% | 5.47 | 5.56 | 130270 | 7206.64 | 1.17% |
| 2025-09-23 | 5.59 | 5.51 | -0.08 | -1.43% | 5.41 | 5.60 | 192507 | 10543.65 | 1.72% |
| 2025-09-22 | 5.72 | 5.59 | -0.10 | -1.76% | 5.54 | 5.72 | 177050 | 9902.24 | 1.58% |
| 2025-09-19 | 5.69 | 5.69 | 0.01 | 0.18% | 5.60 | 5.74 | 187130 | 10597.79 | 1.67% |
| 2025-09-18 | 5.81 | 5.68 | -0.12 | -2.07% | 5.61 | 5.82 | 225653 | 12904.37 | 2.02% |
| 2025-09-17 | 5.89 | 5.80 | -0.10 | -1.69% | 5.78 | 5.91 | 193852 | 11285.76 | 1.73% |
| 2025-09-16 | 5.90 | 5.90 | -0.02 | -0.34% | 5.83 | 5.95 | 200038 | 11761.73 | 1.79% |
| 2025-09-15 | 5.99 | 5.92 | -0.04 | -0.67% | 5.90 | 6.04 | 204157 | 12141.42 | 1.83% |
| 2025-09-12 | 6.04 | 5.96 | -0.05 | -0.83% | 5.94 | 6.05 | 203781 | 12207.61 | 1.82% |
| 2025-09-11 | 6.03 | 6.01 | -0.04 | -0.66% | 5.89 | 6.03 | 279614 | 16662.88 | 2.50% |
| 2025-09-10 | 6.01 | 6.05 | 0.04 | 0.67% | 5.97 | 6.08 | 268451 | 16171.22 | 2.40% |
| 2025-09-09 | 5.90 | 6.01 | 0.08 | 1.35% | 5.85 | 6.13 | 465871 | 28065.71 | 4.17% |
| 2025-09-08 | 5.78 | 5.93 | 0.19 | 3.31% | 5.73 | 6.00 | 433869 | 25548.75 | 3.88% |
| 2025-09-05 | 5.69 | 5.74 | 0.04 | 0.70% | 5.54 | 5.77 | 343652 | 19505.09 | 3.07% |
| 2025-09-04 | 5.49 | 5.70 | 0.23 | 4.20% | 5.48 | 5.75 | 394363 | 22301.92 | 3.53% |
| 2025-09-03 | 5.62 | 5.47 | -0.15 | -2.67% | 5.46 | 5.65 | 206545 | 11459.45 | 1.85% |
| 2025-09-02 | 5.60 | 5.62 | -0.02 | -0.35% | 5.53 | 5.70 | 282718 | 15944.77 | 2.53% |
| 2025-09-01 | 5.66 | 5.64 | -0.03 | -0.53% | 5.59 | 5.69 | 220274 | 12404.88 | 1.97% |
| 2025-08-29 | 5.61 | 5.67 | 0.06 | 1.07% | 5.59 | 5.71 | 275788 | 15628.45 | 2.47% |
| 2025-08-28 | 5.58 | 5.61 | 0.03 | 0.54% | 5.46 | 5.67 | 297086 | 16535.75 | 2.66% |
| 2025-08-27 | 5.73 | 5.58 | -0.19 | -3.29% | 5.57 | 5.78 | 387408 | 21975.93 | 3.46% |
| 2025-08-26 | 5.57 | 5.77 | 0.25 | 4.53% | 5.56 | 5.92 | 583467 | 33402.10 | 5.22% |
| 2025-08-25 | 5.49 | 5.52 | 0.04 | 0.73% | 5.47 | 5.53 | 238322 | 13096.78 | 2.13% |
| 2025-08-22 | 5.52 | 5.48 | -0.05 | -0.90% | 5.45 | 5.53 | 181673 | 9951.52 | 1.62% |
| 2025-08-21 | 5.57 | 5.53 | -0.04 | -0.72% | 5.51 | 5.60 | 212528 | 11768.34 | 1.90% |
| 2025-08-20 | 5.59 | 5.57 | 0.01 | 0.18% | 5.49 | 5.62 | 324153 | 17965.08 | 2.95% |
| 2025-08-19 | 5.46 | 5.56 | 0.10 | 1.83% | 5.44 | 5.60 | 365553 | 20248.34 | 3.32% |
| 2025-08-18 | 5.41 | 5.46 | 0.06 | 1.11% | 5.39 | 5.51 | 224210 | 12205.89 | 2.04% |
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。
