| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.74 | 5.75 | 0.00 | 0.00% | 5.69 | 5.81 | 134350 | 7726.11 | 1.52% |
| 2025-10-14 | 5.80 | 5.75 | -0.01 | -0.17% | 5.73 | 5.88 | 201212 | 11668.16 | 2.27% |
| 2025-10-13 | 5.55 | 5.76 | -0.02 | -0.35% | 5.53 | 5.78 | 205331 | 11632.62 | 2.32% |
| 2025-10-10 | 5.78 | 5.78 | -0.02 | -0.34% | 5.74 | 5.88 | 179990 | 10426.56 | 2.03% |
| 2025-10-09 | 5.69 | 5.80 | 0.13 | 2.29% | 5.66 | 5.83 | 257194 | 14864.46 | 2.90% |
| 2025-09-30 | 5.66 | 5.67 | 0.03 | 0.53% | 5.61 | 5.80 | 178957 | 10222.55 | 2.02% |
| 2025-09-29 | 5.51 | 5.64 | 0.11 | 1.99% | 5.50 | 5.68 | 174348 | 9783.24 | 1.97% |
| 2025-09-26 | 5.54 | 5.53 | -0.02 | -0.36% | 5.51 | 5.63 | 155112 | 8629.22 | 1.75% |
| 2025-09-25 | 5.60 | 5.55 | -0.06 | -1.07% | 5.51 | 5.67 | 150782 | 8412.47 | 1.70% |
| 2025-09-24 | 5.42 | 5.61 | 0.16 | 2.94% | 5.39 | 5.62 | 202641 | 11195.43 | 2.29% |
| 2025-09-23 | 5.59 | 5.45 | -0.17 | -3.02% | 5.38 | 5.68 | 280454 | 15284.11 | 3.16% |
| 2025-09-22 | 5.71 | 5.62 | -0.12 | -2.09% | 5.60 | 5.74 | 181838 | 10259.41 | 2.05% |
| 2025-09-19 | 5.82 | 5.74 | -0.08 | -1.37% | 5.70 | 5.85 | 234053 | 13456.78 | 2.64% |
| 2025-09-18 | 6.01 | 5.82 | -0.19 | -3.16% | 5.77 | 6.03 | 472260 | 27842.48 | 5.29% |
| 2025-09-17 | 5.78 | 6.01 | 0.21 | 3.62% | 5.76 | 6.23 | 866136 | 52505.59 | 9.70% |
| 2025-09-16 | 5.80 | 5.80 | -0.01 | -0.17% | 5.70 | 5.82 | 179105 | 10305.77 | 2.01% |
| 2025-09-15 | 5.85 | 5.81 | -0.03 | -0.51% | 5.79 | 5.89 | 151666 | 8845.30 | 1.70% |
| 2025-09-12 | 5.91 | 5.84 | -0.05 | -0.85% | 5.81 | 5.92 | 245478 | 14350.18 | 2.75% |
| 2025-09-11 | 5.85 | 5.89 | 0.04 | 0.68% | 5.75 | 5.99 | 268866 | 15771.53 | 3.01% |
| 2025-09-10 | 5.85 | 5.85 | -0.01 | -0.17% | 5.78 | 5.91 | 208091 | 12154.39 | 2.33% |
| 2025-09-09 | 5.80 | 5.86 | 0.03 | 0.51% | 5.78 | 5.92 | 311873 | 18282.12 | 3.49% |
| 2025-09-08 | 5.77 | 5.83 | 0.10 | 1.75% | 5.70 | 5.83 | 284968 | 16462.86 | 3.19% |
| 2025-09-05 | 5.53 | 5.73 | 0.23 | 4.18% | 5.52 | 5.73 | 352986 | 20003.34 | 3.95% |
| 2025-09-04 | 5.37 | 5.50 | 0.15 | 2.80% | 5.36 | 5.63 | 302935 | 16697.17 | 3.39% |
| 2025-09-03 | 5.48 | 5.35 | -0.12 | -2.19% | 5.33 | 5.52 | 153289 | 8294.39 | 1.72% |
| 2025-09-02 | 5.58 | 5.47 | -0.11 | -1.97% | 5.41 | 5.58 | 205557 | 11265.76 | 2.30% |
| 2025-09-01 | 5.57 | 5.58 | 0.00 | 0.00% | 5.51 | 5.65 | 222234 | 12400.95 | 2.49% |
| 2025-08-29 | 5.64 | 5.58 | -0.06 | -1.06% | 5.56 | 5.68 | 225076 | 12660.34 | 2.52% |
| 2025-08-28 | 5.69 | 5.64 | -0.03 | -0.53% | 5.43 | 5.81 | 357882 | 20043.12 | 4.01% |
| 2025-08-27 | 5.83 | 5.67 | -0.16 | -2.74% | 5.66 | 5.88 | 293306 | 16993.01 | 3.29% |
| 2025-08-26 | 5.79 | 5.83 | 0.02 | 0.34% | 5.72 | 5.86 | 219905 | 12798.52 | 2.46% |
| 2025-08-25 | 5.82 | 5.81 | 0.02 | 0.35% | 5.76 | 5.85 | 213884 | 12418.03 | 2.40% |
| 2025-08-22 | 5.84 | 5.79 | -0.05 | -0.86% | 5.75 | 5.87 | 236068 | 13667.64 | 2.64% |
| 2025-08-21 | 5.86 | 5.84 | -0.02 | -0.34% | 5.78 | 5.88 | 203400 | 11861.22 | 2.28% |
| 2025-08-20 | 5.84 | 5.86 | 0.01 | 0.17% | 5.78 | 5.86 | 185717 | 10825.02 | 2.08% |
| 2025-08-19 | 5.79 | 5.85 | 0.06 | 1.04% | 5.75 | 5.88 | 256399 | 14939.46 | 2.87% |
| 2025-08-18 | 5.81 | 5.79 | 0.00 | 0.00% | 5.76 | 5.84 | 266509 | 15439.93 | 2.98% |
| 2025-08-15 | 5.59 | 5.79 | 0.21 | 3.76% | 5.57 | 5.83 | 319211 | 18409.77 | 3.58% |
| 2025-08-14 | 5.76 | 5.58 | -0.18 | -3.13% | 5.58 | 5.78 | 251152 | 14240.84 | 2.81% |
| 2025-08-13 | 5.78 | 5.76 | 0.01 | 0.17% | 5.74 | 5.87 | 227680 | 13210.82 | 2.55% |
| 2025-08-12 | 5.80 | 5.75 | -0.05 | -0.86% | 5.70 | 5.84 | 170691 | 9807.56 | 1.91% |
| 2025-08-11 | 5.70 | 5.80 | 0.12 | 2.11% | 5.69 | 5.84 | 189884 | 10971.05 | 2.13% |
| 2025-08-08 | 5.70 | 5.68 | -0.04 | -0.70% | 5.65 | 5.72 | 144215 | 8187.69 | 1.62% |
| 2025-08-07 | 5.80 | 5.72 | -0.09 | -1.55% | 5.69 | 5.83 | 158651 | 9099.79 | 1.78% |
| 2025-08-06 | 5.86 | 5.81 | -0.05 | -0.85% | 5.77 | 5.86 | 171745 | 9975.76 | 1.92% |
| 2025-08-05 | 5.68 | 5.86 | 0.17 | 2.99% | 5.67 | 5.86 | 213582 | 12431.97 | 2.39% |
| 2025-08-04 | 5.70 | 5.69 | -0.03 | -0.52% | 5.60 | 5.72 | 146402 | 8292.36 | 1.64% |
| 2025-08-01 | 5.66 | 5.72 | 0.06 | 1.06% | 5.66 | 5.78 | 164719 | 9445.57 | 1.84% |
| 2025-07-31 | 5.76 | 5.66 | -0.15 | -2.58% | 5.64 | 5.83 | 228131 | 13052.30 | 2.56% |
| 2025-07-30 | 5.86 | 5.81 | -0.08 | -1.36% | 5.75 | 5.97 | 295703 | 17295.84 | 3.31% |
| 2025-07-29 | 5.99 | 5.89 | -0.12 | -2.00% | 5.85 | 6.01 | 265050 | 15640.06 | 2.97% |
| 2025-07-28 | 5.76 | 6.01 | 0.23 | 3.98% | 5.71 | 6.08 | 513227 | 30452.82 | 5.75% |
| 2025-07-25 | 5.80 | 5.78 | -0.03 | -0.52% | 5.77 | 5.87 | 231355 | 13443.43 | 2.59% |
| 2025-07-24 | 5.64 | 5.81 | 0.15 | 2.65% | 5.63 | 5.85 | 327218 | 18846.16 | 3.66% |
| 2025-07-23 | 5.75 | 5.66 | -0.10 | -1.74% | 5.65 | 5.76 | 311038 | 17729.22 | 3.48% |
| 2025-07-22 | 5.83 | 5.76 | -0.07 | -1.20% | 5.72 | 5.86 | 375908 | 21686.66 | 4.21% |
| 2025-07-21 | 5.72 | 5.83 | -0.01 | -0.17% | 5.68 | 5.90 | 728062 | 42235.76 | 8.15% |
| 2025-07-18 | 5.69 | 5.84 | 0.17 | 3.00% | 5.67 | 6.24 | 1174441 | 70558.41 | 13.15% |
| 2025-07-17 | 5.58 | 5.67 | 0.06 | 1.07% | 5.56 | 5.69 | 128822 | 7271.22 | 1.44% |
| 2025-07-16 | 5.69 | 5.61 | -0.08 | -1.41% | 5.58 | 5.72 | 147431 | 8277.59 | 1.65% |
| 2025-07-15 | 5.53 | 5.69 | 0.03 | 0.53% | 5.49 | 5.85 | 304050 | 17184.83 | 3.41% |
| 2025-07-14 | 5.59 | 5.66 | 0.07 | 1.25% | 5.58 | 5.72 | 146122 | 8266.30 | 1.64% |
| 2025-07-11 | 5.63 | 5.59 | -0.05 | -0.89% | 5.58 | 5.69 | 175020 | 9846.88 | 1.96% |
| 2025-07-10 | 5.53 | 5.64 | 0.11 | 1.99% | 5.52 | 5.75 | 295717 | 16759.30 | 3.31% |
| 2025-07-09 | 5.60 | 5.53 | -0.05 | -0.90% | 5.50 | 5.62 | 136987 | 7596.04 | 1.53% |
| 2025-07-08 | 5.44 | 5.58 | 0.14 | 2.57% | 5.40 | 5.58 | 214246 | 11848.57 | 2.40% |
| 2025-07-07 | 5.44 | 5.44 | 0.02 | 0.37% | 5.40 | 5.47 | 107972 | 5868.22 | 1.21% |
| 2025-07-04 | 5.51 | 5.42 | -0.09 | -1.63% | 5.41 | 5.53 | 123249 | 6732.71 | 1.38% |
| 2025-07-03 | 5.50 | 5.51 | -0.03 | -0.54% | 5.42 | 5.53 | 147373 | 8071.09 | 1.65% |
| 2025-07-02 | 5.50 | 5.54 | 0.04 | 0.73% | 5.41 | 5.56 | 216506 | 11876.18 | 2.42% |
| 2025-07-01 | 5.46 | 5.50 | 0.04 | 0.73% | 5.43 | 5.53 | 157772 | 8657.62 | 1.77% |
| 2025-06-30 | 5.48 | 5.46 | 0.00 | 0.00% | 5.37 | 5.49 | 174926 | 9502.87 | 1.96% |
| 2025-06-27 | 5.42 | 5.46 | 0.05 | 0.92% | 5.42 | 5.59 | 244183 | 13407.13 | 2.73% |
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。
