| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.75 | 6.89 | 0.10 | 1.47% | 6.68 | 7.02 | 245958 | 16938.25 | 2.77% |
| 2026-02-05 | 6.99 | 6.79 | -0.23 | -3.28% | 6.78 | 6.99 | 257665 | 17650.48 | 2.91% |
| 2026-02-04 | 6.90 | 7.02 | 0.09 | 1.30% | 6.86 | 7.15 | 346091 | 24304.48 | 3.90% |
| 2026-02-03 | 6.84 | 6.93 | 0.23 | 3.43% | 6.77 | 6.94 | 306292 | 21069.64 | 3.45% |
| 2026-02-02 | 6.89 | 6.70 | -0.32 | -4.56% | 6.69 | 6.99 | 341428 | 23231.56 | 3.85% |
| 2026-01-30 | 7.27 | 7.02 | -0.28 | -3.84% | 6.73 | 7.29 | 701625 | 48925.41 | 7.91% |
| 2026-01-29 | 7.29 | 7.30 | -0.27 | -3.57% | 7.22 | 7.83 | 677606 | 50836.64 | 7.64% |
| 2026-01-28 | 7.57 | 7.57 | -0.01 | -0.13% | 7.45 | 7.73 | 423814 | 32207.58 | 4.78% |
| 2026-01-27 | 7.59 | 7.58 | -0.09 | -1.17% | 7.29 | 7.65 | 505744 | 37755.68 | 5.70% |
| 2026-01-26 | 7.87 | 7.67 | -0.32 | -4.01% | 7.56 | 7.93 | 657952 | 50925.96 | 7.42% |
| 2026-01-23 | 7.60 | 7.99 | 0.44 | 5.83% | 7.56 | 8.25 | 938850 | 74159.82 | 10.59% |
| 2026-01-22 | 7.66 | 7.55 | -0.03 | -0.40% | 7.45 | 7.68 | 416795 | 31327.11 | 4.70% |
| 2026-01-21 | 7.74 | 7.58 | -0.12 | -1.56% | 7.55 | 7.77 | 488523 | 37356.83 | 5.51% |
| 2026-01-20 | 7.67 | 7.70 | -0.04 | -0.52% | 7.49 | 7.75 | 955896 | 72669.96 | 10.78% |
| 2026-01-19 | 7.00 | 7.74 | 0.70 | 9.94% | 7.00 | 7.74 | 819446 | 61857.71 | 9.24% |
| 2026-01-16 | 7.00 | 7.04 | 0.06 | 0.86% | 6.93 | 7.18 | 454085 | 31953.87 | 5.12% |
| 2026-01-15 | 7.02 | 6.98 | -0.12 | -1.69% | 6.93 | 7.20 | 422566 | 29654.29 | 4.77% |
| 2026-01-14 | 7.05 | 7.10 | 0.05 | 0.71% | 6.96 | 7.41 | 838896 | 60123.07 | 9.46% |
| 2026-01-13 | 7.19 | 7.05 | -0.13 | -1.81% | 6.98 | 7.27 | 688718 | 48780.86 | 7.77% |
| 2026-01-12 | 7.35 | 7.18 | -0.17 | -2.31% | 7.15 | 7.39 | 556370 | 40111.61 | 6.27% |
| 2026-01-09 | 7.38 | 7.35 | -0.15 | -2.00% | 7.22 | 7.48 | 651833 | 47795.59 | 7.35% |
| 2026-01-08 | 7.58 | 7.50 | 0.04 | 0.54% | 7.46 | 7.88 | 840005 | 64069.06 | 9.47% |
| 2026-01-07 | 7.35 | 7.46 | 0.04 | 0.54% | 7.34 | 7.97 | 1106887 | 83552.05 | 12.48% |
| 2026-01-06 | 6.99 | 7.42 | 0.39 | 5.55% | 6.88 | 7.50 | 1041579 | 75316.73 | 11.75% |
| 2026-01-05 | 6.73 | 7.03 | 0.30 | 4.46% | 6.66 | 7.14 | 770308 | 53472.14 | 8.69% |
| 2025-12-31 | 6.72 | 6.73 | 0.02 | 0.30% | 6.66 | 6.86 | 345707 | 23291.38 | 3.90% |
| 2025-12-30 | 6.75 | 6.71 | -0.11 | -1.61% | 6.59 | 6.88 | 472021 | 31640.68 | 5.32% |
| 2025-12-29 | 6.69 | 6.82 | 0.07 | 1.04% | 6.64 | 6.91 | 477670 | 32442.30 | 5.39% |
| 2025-12-26 | 6.73 | 6.75 | 0.00 | 0.00% | 6.61 | 6.80 | 481615 | 32296.69 | 5.43% |
| 2025-12-25 | 6.75 | 6.75 | -0.03 | -0.44% | 6.66 | 6.87 | 458015 | 30894.34 | 5.17% |
| 2025-12-24 | 6.65 | 6.78 | 0.06 | 0.89% | 6.52 | 7.02 | 820892 | 55420.97 | 9.26% |
| 2025-12-23 | 6.53 | 6.72 | 0.16 | 2.44% | 6.52 | 6.87 | 844096 | 56893.40 | 9.52% |
| 2025-12-22 | 6.47 | 6.56 | 0.10 | 1.55% | 6.46 | 6.64 | 572006 | 37466.66 | 6.45% |
| 2025-12-19 | 6.30 | 6.46 | 0.18 | 2.87% | 6.28 | 6.48 | 540518 | 34512.68 | 6.10% |
| 2025-12-18 | 6.35 | 6.28 | -0.12 | -1.88% | 6.27 | 6.41 | 450286 | 28503.15 | 5.08% |
| 2025-12-17 | 6.25 | 6.40 | 0.15 | 2.40% | 6.14 | 6.42 | 578708 | 36393.08 | 6.53% |
| 2025-12-16 | 6.44 | 6.25 | -0.26 | -3.99% | 6.20 | 6.49 | 728994 | 45756.11 | 8.22% |
| 2025-12-15 | 6.41 | 6.51 | 0.01 | 0.15% | 6.40 | 6.60 | 714024 | 46332.21 | 8.05% |
| 2025-12-12 | 6.44 | 6.50 | 0.05 | 0.78% | 6.34 | 6.63 | 984504 | 63934.93 | 11.10% |
| 2025-12-11 | 6.75 | 6.45 | -0.48 | -6.93% | 6.41 | 6.91 | 1566930 | 102959.70 | 17.67% |
| 2025-12-10 | 7.15 | 6.93 | -0.23 | -3.21% | 6.80 | 7.53 | 2035342 | 145522.95 | 22.95% |
| 2025-12-09 | 7.55 | 7.16 | -0.46 | -6.04% | 7.05 | 7.86 | 2803092 | 208537.48 | 31.61% |
| 2025-12-08 | 7.62 | 7.62 | 0.69 | 9.96% | 7.62 | 7.62 | 207273 | 15794.21 | 2.34% |
| 2025-12-05 | 6.60 | 6.93 | 0.63 | 10.00% | 6.60 | 6.93 | 1133804 | 77993.28 | 12.79% |
| 2025-12-04 | 5.76 | 6.30 | 0.57 | 9.95% | 5.68 | 6.30 | 1102995 | 67714.18 | 12.44% |
| 2025-12-03 | 5.73 | 5.73 | 0.00 | 0.00% | 5.67 | 5.88 | 242803 | 13981.07 | 2.74% |
| 2025-12-02 | 5.63 | 5.73 | 0.09 | 1.60% | 5.61 | 5.84 | 296130 | 16981.12 | 3.34% |
| 2025-12-01 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.77 | 188535 | 10700.09 | 2.13% |
| 2025-11-28 | 5.59 | 5.69 | 0.08 | 1.43% | 5.58 | 5.73 | 158059 | 8945.33 | 1.78% |
| 2025-11-27 | 5.57 | 5.61 | 0.04 | 0.72% | 5.56 | 5.66 | 173268 | 9732.04 | 1.95% |
| 2025-11-26 | 5.61 | 5.57 | -0.04 | -0.71% | 5.54 | 5.66 | 165819 | 9276.73 | 1.87% |
| 2025-11-25 | 5.56 | 5.61 | 0.09 | 1.63% | 5.49 | 5.66 | 177887 | 9962.73 | 2.01% |
| 2025-11-24 | 5.60 | 5.52 | -0.04 | -0.72% | 5.43 | 5.66 | 267081 | 14711.35 | 3.01% |
| 2025-11-21 | 5.88 | 5.56 | -0.40 | -6.71% | 5.56 | 5.98 | 418300 | 23752.22 | 4.72% |
| 2025-11-20 | 5.90 | 5.96 | 0.07 | 1.19% | 5.90 | 6.13 | 326127 | 19622.43 | 3.68% |
| 2025-11-19 | 5.90 | 5.89 | -0.05 | -0.84% | 5.83 | 6.02 | 237098 | 13979.51 | 2.67% |
| 2025-11-18 | 6.10 | 5.94 | -0.19 | -3.10% | 5.91 | 6.20 | 311567 | 18661.34 | 3.51% |
| 2025-11-17 | 6.01 | 6.13 | 0.10 | 1.66% | 5.95 | 6.16 | 388568 | 23585.99 | 4.38% |
| 2025-11-14 | 6.04 | 6.03 | 0.02 | 0.33% | 5.97 | 6.09 | 273202 | 16473.44 | 3.08% |
| 2025-11-13 | 5.92 | 6.01 | 0.10 | 1.69% | 5.90 | 6.10 | 335143 | 20207.10 | 3.78% |
| 2025-11-12 | 6.05 | 5.91 | -0.14 | -2.31% | 5.89 | 6.13 | 473968 | 28308.32 | 5.34% |
| 2025-11-11 | 5.70 | 6.05 | 0.35 | 6.14% | 5.67 | 6.12 | 708033 | 42104.66 | 7.98% |
| 2025-11-10 | 5.66 | 5.70 | 0.04 | 0.71% | 5.64 | 5.71 | 221458 | 12578.83 | 2.50% |
| 2025-11-07 | 5.49 | 5.66 | 0.17 | 3.10% | 5.48 | 5.72 | 337205 | 18982.95 | 3.80% |
| 2025-11-06 | 5.46 | 5.49 | 0.03 | 0.55% | 5.44 | 5.51 | 149176 | 8177.47 | 1.68% |
| 2025-11-05 | 5.39 | 5.46 | 0.03 | 0.55% | 5.38 | 5.49 | 176175 | 9617.79 | 1.99% |
| 2025-11-04 | 5.48 | 5.43 | -0.04 | -0.73% | 5.37 | 5.48 | 140206 | 7591.45 | 1.58% |
| 2025-11-03 | 5.47 | 5.47 | 0.03 | 0.55% | 5.38 | 5.47 | 163493 | 8890.40 | 1.84% |
| 2025-10-31 | 5.35 | 5.44 | 0.08 | 1.49% | 5.35 | 5.51 | 262246 | 14319.72 | 2.96% |
| 2025-10-30 | 5.36 | 5.36 | 0.01 | 0.19% | 5.29 | 5.40 | 177914 | 9508.82 | 2.01% |
| 2025-10-29 | 5.39 | 5.35 | -0.01 | -0.19% | 5.25 | 5.39 | 208745 | 11078.79 | 2.35% |
| 2025-10-28 | 5.46 | 5.36 | -0.10 | -1.83% | 5.35 | 5.47 | 281716 | 15192.40 | 3.18% |
| 2025-10-27 | 5.65 | 5.46 | -0.23 | -4.04% | 5.41 | 5.69 | 393530 | 21641.22 | 4.44% |
| 2025-10-24 | 5.73 | 5.69 | -0.04 | -0.70% | 5.68 | 5.81 | 199141 | 11415.48 | 2.25% |
| 2025-10-23 | 5.63 | 5.73 | 0.12 | 2.14% | 5.53 | 5.74 | 170417 | 9609.43 | 1.92% |
| 2025-10-22 | 5.62 | 5.61 | -0.04 | -0.71% | 5.59 | 5.68 | 115451 | 6497.61 | 1.30% |
| 2025-10-21 | 5.58 | 5.65 | 0.09 | 1.62% | 5.52 | 5.65 | 122286 | 6855.58 | 1.38% |
| 2025-10-20 | 5.52 | 5.56 | 0.09 | 1.65% | 5.49 | 5.60 | 128861 | 7144.47 | 1.45% |
| 2025-10-17 | 5.62 | 5.47 | -0.17 | -3.01% | 5.46 | 5.72 | 157494 | 8765.00 | 1.78% |
| 2025-10-16 | 5.74 | 5.64 | -0.11 | -1.91% | 5.61 | 5.74 | 162256 | 9188.19 | 1.83% |
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。
