| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 4.99 | 4.97 | -0.01 | -0.20% | 4.92 | 5.04 | 134526 | 6693.51 | 1.51% |
| 2025-06-17 | 5.01 | 5.01 | 0.01 | 0.20% | 4.98 | 5.04 | 128000 | 6413.60 | 1.43% |
| 2025-06-16 | 4.99 | 5.00 | -0.01 | -0.20% | 4.96 | 5.06 | 148639 | 7450.91 | 1.66% |
| 2025-06-13 | 5.13 | 5.01 | -0.14 | -2.72% | 5.01 | 5.14 | 189266 | 9581.46 | 2.12% |
| 2025-06-12 | 5.16 | 5.15 | -0.04 | -0.77% | 5.12 | 5.21 | 162905 | 8391.59 | 1.82% |
| 2025-06-11 | 5.15 | 5.19 | 0.05 | 0.97% | 5.14 | 5.29 | 164198 | 8585.04 | 1.84% |
| 2025-06-10 | 5.18 | 5.14 | -0.02 | -0.39% | 5.10 | 5.19 | 158102 | 8144.91 | 1.77% |
| 2025-06-09 | 5.12 | 5.16 | 0.05 | 0.98% | 5.12 | 5.17 | 115630 | 5951.74 | 1.30% |
| 2025-06-06 | 5.09 | 5.11 | 0.02 | 0.39% | 5.07 | 5.13 | 79343 | 4049.29 | 0.89% |
| 2025-06-05 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.14 | 89079 | 4527.68 | 1.00% |
| 2025-06-04 | 5.06 | 5.13 | 0.09 | 1.79% | 5.04 | 5.13 | 136951 | 6990.06 | 1.53% |
| 2025-06-03 | 5.00 | 5.04 | 0.02 | 0.40% | 4.99 | 5.08 | 96426 | 4863.40 | 1.08% |
| 2025-05-30 | 5.06 | 5.02 | -0.06 | -1.18% | 5.01 | 5.09 | 90687 | 4565.15 | 1.02% |
| 2025-05-29 | 5.01 | 5.08 | 0.06 | 1.20% | 5.00 | 5.10 | 100536 | 5101.76 | 1.13% |
| 2025-05-28 | 5.13 | 5.02 | -0.11 | -2.14% | 5.01 | 5.15 | 117529 | 5940.30 | 1.32% |
| 2025-05-27 | 5.04 | 5.13 | 0.06 | 1.18% | 4.99 | 5.13 | 126708 | 6419.82 | 1.42% |
| 2025-05-26 | 5.01 | 5.07 | 0.06 | 1.20% | 4.99 | 5.07 | 110560 | 5567.83 | 1.24% |
| 2025-05-23 | 5.00 | 5.01 | 0.00 | 0.00% | 4.98 | 5.10 | 123500 | 6241.92 | 1.38% |
| 2025-05-22 | 5.09 | 5.01 | -0.08 | -1.57% | 5.00 | 5.13 | 114273 | 5769.54 | 1.28% |
| 2025-05-21 | 5.13 | 5.09 | -0.05 | -0.97% | 5.08 | 5.15 | 110412 | 5636.70 | 1.24% |
| 2025-05-20 | 5.14 | 5.14 | -0.01 | -0.19% | 5.12 | 5.19 | 129686 | 6663.74 | 1.45% |
| 2025-05-19 | 5.12 | 5.15 | -0.05 | -0.96% | 5.08 | 5.17 | 204547 | 10495.62 | 2.29% |
| 2025-05-16 | 5.06 | 5.20 | 0.12 | 2.36% | 5.06 | 5.39 | 325622 | 17027.88 | 3.65% |
| 2025-05-15 | 5.12 | 5.08 | -0.04 | -0.78% | 5.05 | 5.26 | 154116 | 7897.43 | 1.73% |
| 2025-05-14 | 5.09 | 5.12 | 0.00 | 0.00% | 5.08 | 5.15 | 104322 | 5334.02 | 1.17% |
| 2025-05-13 | 5.13 | 5.12 | 0.04 | 0.79% | 5.09 | 5.17 | 119316 | 6113.00 | 1.34% |
| 2025-05-12 | 5.09 | 5.08 | 0.03 | 0.59% | 5.05 | 5.11 | 98261 | 4989.38 | 1.10% |
| 2025-05-09 | 5.10 | 5.05 | -0.05 | -0.98% | 5.03 | 5.13 | 106246 | 5376.26 | 1.19% |
| 2025-05-08 | 5.05 | 5.10 | -0.01 | -0.20% | 5.03 | 5.22 | 218819 | 11167.22 | 2.45% |
| 2025-05-07 | 5.01 | 5.11 | 0.15 | 3.02% | 4.98 | 5.35 | 347028 | 17817.38 | 3.89% |
| 2025-05-06 | 4.96 | 4.96 | 0.01 | 0.20% | 4.92 | 5.00 | 133478 | 6606.73 | 1.49% |
| 2025-04-30 | 4.94 | 4.95 | 0.00 | 0.00% | 4.94 | 5.06 | 151834 | 7591.44 | 1.70% |
| 2025-04-29 | 4.86 | 4.95 | 0.10 | 2.06% | 4.83 | 4.98 | 106229 | 5252.28 | 1.19% |
| 2025-04-28 | 4.86 | 4.85 | -0.02 | -0.41% | 4.76 | 4.90 | 99823 | 4826.20 | 1.12% |
| 2025-04-25 | 4.95 | 4.87 | -0.03 | -0.61% | 4.86 | 4.95 | 93449 | 4581.04 | 1.05% |
| 2025-04-24 | 4.97 | 4.90 | -0.06 | -1.21% | 4.87 | 4.99 | 89105 | 4393.89 | 1.00% |
| 2025-04-23 | 4.93 | 4.96 | 0.05 | 1.02% | 4.91 | 5.07 | 126134 | 6293.74 | 1.41% |
| 2025-04-22 | 4.89 | 4.91 | 0.01 | 0.20% | 4.83 | 4.93 | 90301 | 4417.14 | 1.01% |
| 2025-04-21 | 4.84 | 4.90 | 0.09 | 1.87% | 4.80 | 4.92 | 90925 | 4442.23 | 1.02% |
| 2025-04-18 | 4.78 | 4.81 | 0.04 | 0.84% | 4.73 | 4.84 | 78535 | 3751.63 | 0.88% |
| 2025-04-17 | 4.68 | 4.77 | 0.08 | 1.71% | 4.65 | 4.84 | 104378 | 4988.92 | 1.17% |
| 2025-04-16 | 4.78 | 4.69 | -0.09 | -1.88% | 4.61 | 4.79 | 92978 | 4363.24 | 1.04% |
| 2025-04-15 | 4.73 | 4.78 | 0.05 | 1.06% | 4.71 | 4.78 | 86555 | 4115.81 | 0.97% |
| 2025-04-14 | 4.75 | 4.73 | 0.03 | 0.64% | 4.71 | 4.78 | 80999 | 3842.04 | 0.91% |
| 2025-04-11 | 4.59 | 4.70 | 0.07 | 1.51% | 4.58 | 4.73 | 113127 | 5305.20 | 1.27% |
| 2025-04-10 | 4.63 | 4.63 | 0.05 | 1.09% | 4.60 | 4.73 | 152533 | 7113.24 | 1.71% |
| 2025-04-09 | 4.36 | 4.58 | 0.15 | 3.39% | 4.17 | 4.61 | 250092 | 11056.75 | 2.80% |
| 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% |
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。
