| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.58 | 4.43 | -0.16 | -3.49% | 4.35 | 4.62 | 274720 | 12202.90 | 3.08% |
| 2025-04-07 | 4.94 | 4.59 | -0.51 | -10.00% | 4.59 | 4.95 | 205769 | 9597.75 | 2.30% |
| 2025-04-03 | 5.07 | 5.10 | -0.02 | -0.39% | 5.06 | 5.17 | 120008 | 6143.58 | 1.34% |
| 2025-04-02 | 5.15 | 5.12 | -0.02 | -0.39% | 5.10 | 5.19 | 81719 | 4195.72 | 0.92% |
| 2025-04-01 | 5.01 | 5.14 | 0.12 | 2.39% | 5.01 | 5.18 | 142007 | 7272.29 | 1.59% |
| 2025-03-31 | 5.08 | 5.02 | -0.08 | -1.57% | 4.97 | 5.08 | 164342 | 8242.66 | 1.84% |
| 2025-03-28 | 5.26 | 5.10 | -0.15 | -2.86% | 5.09 | 5.26 | 134270 | 6920.32 | 1.50% |
| 2025-03-27 | 5.27 | 5.25 | -0.04 | -0.76% | 5.17 | 5.31 | 140196 | 7353.91 | 1.57% |
| 2025-03-26 | 5.16 | 5.29 | 0.12 | 2.32% | 5.15 | 5.34 | 205553 | 10859.59 | 2.30% |
| 2025-03-25 | 5.09 | 5.17 | 0.08 | 1.57% | 5.06 | 5.20 | 147012 | 7548.15 | 1.65% |
| 2025-03-24 | 5.26 | 5.09 | -0.16 | -3.05% | 5.00 | 5.26 | 215464 | 11006.50 | 2.41% |
| 2025-03-21 | 5.35 | 5.25 | -0.12 | -2.23% | 5.23 | 5.39 | 165266 | 8759.54 | 1.85% |
| 2025-03-20 | 5.32 | 5.37 | 0.03 | 0.56% | 5.30 | 5.40 | 137902 | 7391.12 | 1.54% |
| 2025-03-19 | 5.38 | 5.34 | -0.06 | -1.11% | 5.32 | 5.41 | 138243 | 7393.30 | 1.55% |
| 2025-03-18 | 5.46 | 5.40 | -0.02 | -0.37% | 5.36 | 5.53 | 203472 | 11020.38 | 2.28% |
| 2025-03-17 | 5.50 | 5.42 | -0.07 | -1.28% | 5.39 | 5.52 | 242610 | 13155.68 | 2.72% |
| 2025-03-14 | 5.33 | 5.49 | 0.14 | 2.62% | 5.26 | 5.55 | 411640 | 22334.47 | 4.61% |
| 2025-03-13 | 5.31 | 5.35 | 0.03 | 0.56% | 5.24 | 5.42 | 255524 | 13606.67 | 2.86% |
| 2025-03-12 | 5.36 | 5.32 | -0.03 | -0.56% | 5.30 | 5.49 | 272114 | 14632.90 | 3.05% |
| 2025-03-11 | 5.17 | 5.35 | 0.14 | 2.69% | 5.15 | 5.35 | 280316 | 14726.59 | 3.14% |
| 2025-03-10 | 5.07 | 5.21 | 0.11 | 2.16% | 5.06 | 5.41 | 314979 | 16461.66 | 3.53% |
| 2025-03-07 | 5.20 | 5.10 | -0.02 | -0.39% | 5.07 | 5.28 | 232835 | 12050.26 | 2.61% |
| 2025-03-06 | 5.09 | 5.12 | 0.04 | 0.79% | 5.05 | 5.14 | 133606 | 6822.70 | 1.50% |
| 2025-03-05 | 5.13 | 5.08 | -0.05 | -0.97% | 5.00 | 5.14 | 146378 | 7387.56 | 1.64% |
| 2025-03-04 | 5.13 | 5.13 | -0.03 | -0.58% | 5.08 | 5.16 | 138842 | 7090.81 | 1.56% |
| 2025-03-03 | 5.15 | 5.16 | 0.01 | 0.19% | 5.13 | 5.27 | 169555 | 8835.41 | 1.90% |
| 2025-02-28 | 5.24 | 5.15 | -0.12 | -2.28% | 5.10 | 5.27 | 179923 | 9346.54 | 2.02% |
| 2025-02-27 | 5.34 | 5.27 | -0.06 | -1.13% | 5.20 | 5.35 | 221530 | 11677.41 | 2.48% |
| 2025-02-26 | 5.23 | 5.33 | 0.13 | 2.50% | 5.21 | 5.34 | 218396 | 11569.95 | 2.45% |
| 2025-02-25 | 5.23 | 5.20 | -0.03 | -0.57% | 5.14 | 5.27 | 180518 | 9428.63 | 2.02% |
| 2025-02-24 | 5.26 | 5.23 | -0.06 | -1.13% | 5.20 | 5.32 | 252281 | 13254.00 | 2.83% |
| 2025-02-21 | 5.09 | 5.29 | 0.20 | 3.93% | 5.09 | 5.49 | 442111 | 23578.47 | 4.95% |
| 2025-02-20 | 5.00 | 5.09 | 0.08 | 1.60% | 4.95 | 5.10 | 167335 | 8434.25 | 1.87% |
| 2025-02-19 | 4.94 | 5.01 | 0.05 | 1.01% | 4.93 | 5.02 | 106556 | 5309.09 | 1.19% |
| 2025-02-18 | 5.10 | 4.96 | -0.13 | -2.55% | 4.93 | 5.11 | 155395 | 7796.78 | 1.74% |
| 2025-02-17 | 5.11 | 5.09 | -0.02 | -0.39% | 5.05 | 5.15 | 137003 | 6978.58 | 1.53% |
| 2025-02-14 | 5.13 | 5.11 | -0.02 | -0.39% | 5.09 | 5.23 | 125263 | 6447.37 | 1.40% |
| 2025-02-13 | 5.16 | 5.13 | -0.04 | -0.77% | 5.12 | 5.23 | 122349 | 6320.55 | 1.37% |
| 2025-02-12 | 5.06 | 5.17 | 0.08 | 1.57% | 5.06 | 5.17 | 133395 | 6824.55 | 1.49% |
| 2025-02-11 | 5.17 | 5.09 | -0.06 | -1.17% | 5.01 | 5.18 | 177570 | 8980.71 | 1.99% |
| 2025-02-10 | 5.14 | 5.15 | 0.01 | 0.19% | 5.10 | 5.20 | 194530 | 10034.37 | 2.18% |
| 2025-02-07 | 5.05 | 5.14 | 0.08 | 1.58% | 5.04 | 5.24 | 240235 | 12387.14 | 2.69% |
| 2025-02-06 | 4.96 | 5.06 | 0.10 | 2.02% | 4.90 | 5.06 | 119186 | 5960.39 | 1.33% |
| 2025-02-05 | 4.97 | 4.96 | 0.04 | 0.81% | 4.92 | 5.02 | 92649 | 4606.38 | 1.04% |
| 2025-01-27 | 4.97 | 4.92 | -0.03 | -0.61% | 4.91 | 5.09 | 125042 | 6234.88 | 1.40% |
| 2025-01-24 | 4.99 | 4.95 | -0.05 | -1.00% | 4.92 | 5.05 | 142747 | 7107.62 | 1.60% |
| 2025-01-23 | 5.10 | 5.00 | -0.08 | -1.57% | 4.91 | 5.15 | 250515 | 12569.86 | 2.81% |
| 2025-01-22 | 5.17 | 5.08 | -0.11 | -2.12% | 5.06 | 5.18 | 112582 | 5757.40 | 1.26% |
| 2025-01-21 | 5.28 | 5.19 | -0.01 | -0.19% | 5.17 | 5.29 | 115783 | 6033.29 | 1.30% |
| 2025-01-20 | 5.11 | 5.20 | 0.13 | 2.56% | 5.07 | 5.23 | 132127 | 6840.16 | 1.48% |
| 2025-01-17 | 5.05 | 5.07 | 0.01 | 0.20% | 4.99 | 5.10 | 78042 | 3945.25 | 0.87% |
| 2025-01-16 | 5.03 | 5.06 | 0.04 | 0.80% | 5.01 | 5.15 | 111621 | 5672.06 | 1.25% |
| 2025-01-15 | 5.09 | 5.02 | -0.07 | -1.38% | 4.97 | 5.12 | 112226 | 5637.36 | 1.26% |
| 2025-01-14 | 4.92 | 5.09 | 0.17 | 3.46% | 4.92 | 5.10 | 116960 | 5871.86 | 1.31% |
| 2025-01-13 | 4.79 | 4.92 | 0.09 | 1.86% | 4.73 | 4.95 | 103507 | 5031.35 | 1.16% |
| 2025-01-10 | 4.99 | 4.83 | -0.14 | -2.82% | 4.83 | 5.04 | 94649 | 4663.79 | 1.06% |
| 2025-01-09 | 4.90 | 4.97 | 0.04 | 0.81% | 4.88 | 5.02 | 93966 | 4672.77 | 1.05% |
| 2025-01-08 | 5.07 | 4.93 | -0.12 | -2.38% | 4.80 | 5.08 | 132990 | 6537.83 | 1.49% |
| 2025-01-07 | 5.04 | 5.05 | 0.07 | 1.41% | 4.94 | 5.06 | 85481 | 4281.18 | 0.96% |
| 2025-01-06 | 4.95 | 4.98 | 0.03 | 0.61% | 4.81 | 5.02 | 121640 | 6003.18 | 1.36% |
| 2025-01-03 | 5.17 | 4.95 | -0.21 | -4.07% | 4.92 | 5.23 | 151861 | 7669.06 | 1.70% |
| 2025-01-02 | 5.34 | 5.16 | -0.18 | -3.37% | 5.10 | 5.37 | 170624 | 8976.86 | 1.91% |
| 2024-12-31 | 5.50 | 5.34 | -0.16 | -2.91% | 5.33 | 5.55 | 129969 | 7041.10 | 1.46% |
| 2024-12-30 | 5.62 | 5.50 | -0.14 | -2.48% | 5.44 | 5.64 | 140905 | 7758.02 | 1.58% |
| 2024-12-27 | 5.53 | 5.64 | 0.12 | 2.17% | 5.49 | 5.70 | 130597 | 7365.51 | 1.46% |
| 2024-12-26 | 5.48 | 5.52 | 0.03 | 0.55% | 5.47 | 5.58 | 92027 | 5093.19 | 1.03% |
| 2024-12-25 | 5.66 | 5.49 | -0.17 | -3.00% | 5.43 | 5.66 | 123631 | 6792.91 | 1.38% |
| 2024-12-24 | 5.52 | 5.66 | 0.08 | 1.43% | 5.52 | 5.71 | 111137 | 6277.96 | 1.24% |
| 2024-12-23 | 5.91 | 5.58 | -0.32 | -5.42% | 5.56 | 5.93 | 202483 | 11555.06 | 2.27% |
| 2024-12-20 | 5.79 | 5.90 | 0.12 | 2.08% | 5.71 | 5.98 | 170477 | 10035.74 | 1.91% |
| 2024-12-19 | 5.79 | 5.78 | -0.06 | -1.03% | 5.67 | 5.84 | 169209 | 9717.75 | 1.90% |
| 2024-12-18 | 5.93 | 5.84 | -0.04 | -0.68% | 5.82 | 5.96 | 134337 | 7907.13 | 1.50% |
| 2024-12-17 | 6.14 | 5.88 | -0.26 | -4.23% | 5.87 | 6.15 | 229620 | 13706.08 | 2.57% |
| 2024-12-16 | 6.22 | 6.14 | -0.08 | -1.29% | 6.09 | 6.26 | 185238 | 11432.73 | 2.07% |
| 2024-12-13 | 6.40 | 6.22 | -0.20 | -3.12% | 6.22 | 6.40 | 232152 | 14574.33 | 2.60% |
| 2024-12-12 | 6.45 | 6.42 | -0.04 | -0.62% | 6.31 | 6.48 | 243642 | 15541.50 | 2.73% |
| 2024-12-11 | 6.19 | 6.46 | 0.25 | 4.03% | 6.18 | 6.50 | 425009 | 27228.92 | 4.76% |
| 2024-12-10 | 6.38 | 6.21 | -0.04 | -0.64% | 6.19 | 6.42 | 265246 | 16670.70 | 2.97% |
| 2024-12-09 | 6.31 | 6.25 | -0.09 | -1.42% | 6.16 | 6.33 | 320341 | 20011.44 | 3.59% |
| 2024-12-06 | 5.97 | 6.34 | 0.34 | 5.67% | 5.95 | 6.38 | 531107 | 33121.98 | 5.95% |
双星新材(002585)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。
